| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2019 |
9.03
|
3,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 21/03/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 20/03/2019 |
9.06
|
30 | 9.00 | 9.06 | 9.00 | 0 | 0 | 0 |
| 19/03/2019 |
9.09
|
520 | 9.21 | 9.21 | 8.66 | 20 | 0 | 0.0 |
| 18/03/2019 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/03/2019 |
9.06
|
1,130 | 9.12 | 9.12 | 8.69 | 10 | 0 | 0.0 |
| 14/03/2019 |
9.12
|
1,090 | 8.95 | 9.12 | 8.95 | 20 | 0 | 0.0 |
| 13/03/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/03/2019 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 11/03/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/03/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 07/03/2019 |
9.21
|
30 | 9.21 | 9.21 | 9.21 | 20 | 0 | 0.0 |
| 06/03/2019 |
9.12
|
30 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 05/03/2019 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 30 | 0 | 0.0 |
| 04/03/2019 |
9.15
|
60 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 01/03/2019 |
9.21
|
60 | 9.21 | 9.21 | 9.21 | 30 | 0 | 0.0 |
| 28/02/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 27/02/2019 |
9.18
|
17,460 | 8.66 | 9.18 | 8.66 | 20 | 0 | 0.0 |
| 26/02/2019 |
9.18
|
130 | 9.15 | 9.18 | 9.15 | 20 | 0 | 0.0 |
| 25/02/2019 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 10 | 0 | 0.0 |
| 22/02/2019 |
8.95
|
20 | 8.95 | 8.95 | 8.95 | 20 | 0 | 0.0 |
| 21/02/2019 |
8.95
|
80 | 9.29 | 9.29 | 8.66 | 60 | 0 | 0.0 |
| 20/02/2019 |
9.29
|
60 | 8.77 | 9.29 | 8.77 | 10 | 0 | 0.0 |
| 19/02/2019 |
9.32
|
120 | 9.32 | 9.44 | 8.80 | 110 | 0 | 0.0 |
| 18/02/2019 |
9.32
|
140 | 9.44 | 9.44 | 8.80 | 70 | 0 | 0.0 |
| 15/02/2019 |
9.41
|
10 | 9.41 | 9.41 | 9.41 | 10 | 0 | 0.0 |
| 14/02/2019 |
8.89
|
40 | 9.35 | 9.35 | 8.89 | 30 | 0 | 0.0 |
| 13/02/2019 |
9.47
|
220 | 9.09 | 9.52 | 9.09 | 60 | 0 | 0.0 |
| 12/02/2019 |
9.76
|
10 | 9.76 | 9.76 | 9.76 | 10 | 10 | 0 |
| 11/02/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 01/02/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 31/01/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 30/01/2019 |
9.12
|
220 | 9.00 | 9.12 | 9.00 | 220 | 0 | 0.0 |
| 29/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 28/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 25/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 23/01/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 22/01/2019 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 21/01/2019 |
9.12
|
10 | 9.12 | 9.12 | 9.12 | 10 | 0 | 0.0 |
| 18/01/2019 |
8.95
|
10 | 8.95 | 8.95 | 8.95 | 10 | 0 | 0.0 |
| 17/01/2019 |
8.95
|
20 | 8.95 | 8.95 | 8.95 | 20 | 0 | 0.0 |
| 16/01/2019 |
8.95
|
10 | 8.95 | 8.95 | 8.95 | 10 | 0 | 0.0 |
| 15/01/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/01/2019 |
8.95
|
260 | 8.95 | 8.95 | 8.08 | 30 | 230 | 0.0 |
| 11/01/2019 |
8.66
|
1,060 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 10/01/2019 |
9.12
|
10 | 9.12 | 9.12 | 9.12 | 10 | 0 | 0.0 |
| 09/01/2019 |
8.66
|
110 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/01/2019 |
8.89
|
190 | 8.66 | 9.18 | 8.66 | 10 | 0 | 0.0 |
| 07/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 04/01/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 03/01/2019 |
9.26
|
250 | 9.26 | 9.26 | 9.26 | 250 | 0 | 0.0 |
| 02/01/2019 |
9.26
|
3,710 | 9.26 | 9.26 | 8.66 | 110 | 200 | 0.0 |
| 28/12/2018 |
8.66
|
5,990 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/12/2018 |
8.89
|
1,480 | 8.37 | 8.89 | 8.37 | 20 | 0 | 0.0 |
| 26/12/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 25/12/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 24/12/2018 |
8.98
|
550 | 8.66 | 8.98 | 8.66 | 10 | 0 | 0.0 |
| 21/12/2018 |
9.18
|
1,170 | 8.49 | 9.18 | 8.49 | 170 | 0 | 0.0 |
| 20/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/12/2018 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 100 | 0 | 0.0 |
| 18/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 17/12/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 14/12/2018 |
9.00
|
110 | 8.46 | 9.00 | 8.46 | 10 | 0 | 0.0 |
| 13/12/2018 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 12/12/2018 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 10 | 0 | 0.0 |
| 11/12/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 10/12/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/12/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 06/12/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/12/2018 |
9.18
|
4,960 | 8.66 | 9.18 | 8.66 | 10 | 0 | 0.0 |
| 04/12/2018 |
8.66
|
410 | 8.66 | 9.06 | 8.66 | 10 | 0 | 0.0 |
| 03/12/2018 |
9.12
|
30 | 8.54 | 9.12 | 8.54 | 10 | 0 | 0.0 |
| 30/11/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/11/2018 |
9.18
|
2,120 | 8.66 | 9.18 | 8.60 | 30 | 0 | 0.0 |
| 28/11/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/11/2018 |
9.21
|
20 | 9.21 | 9.21 | 9.21 | 20 | 0 | 0.0 |
| 26/11/2018 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 23/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 22/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 21/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/11/2018 |
8.95
|
50 | 9.18 | 9.18 | 8.54 | 40 | 0 | 0.0 |
| 19/11/2018 |
9.18
|
4,970 | 8.66 | 9.18 | 8.66 | 10 | 0 | 0.0 |
| 16/11/2018 |
8.66
|
23,290 | 8.66 | 8.89 | 8.66 | 0 | 0 | 0 |
| 15/11/2018 |
9.18
|
30 | 9.03 | 9.18 | 9.03 | 0 | 0 | 0 |
| 14/11/2018 |
8.77
|
10,010 | 8.66 | 8.77 | 8.66 | 10 | 0 | 0.0 |
| 13/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 12/11/2018 |
9.12
|
420 | 8.69 | 9.12 | 8.66 | 20 | 0 | 0.0 |
| 09/11/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 08/11/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 07/11/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 06/11/2018 |
9.24
|
20 | 9.24 | 9.24 | 9.24 | 20 | 0 | 0.0 |
| 05/11/2018 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 10 | 0 | 0.0 |
| 02/11/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 01/11/2018 |
8.83
|
20 | 9.24 | 9.24 | 8.83 | 10 | 0 | 0.0 |
| 31/10/2018 |
8.83
|
7,270 | 8.66 | 9.18 | 8.66 | 5,020 | 0 | 0.1 |
| 30/10/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 29/10/2018 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 26/10/2018 |
9.24
|
90 | 9.03 | 9.58 | 9.03 | 80 | 0 | 0.0 |
| 25/10/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |