| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.70 | -12.07% | 281,900 | 0 | 0 |
5.10
6
5.10
|
|
2 tháng
(2026-09-03) |
-0.70 | -12.07% | 901,400 | 0 | 0 |
5.10
6
5.10
|
|
3 tháng
(2026-08-04) |
-0.50 | -8.93% | 1,555,000 | 0 | 0 |
5.10
6
5.10
|
|
6 tháng
(2026-05-06) |
-1.80 | -26.09% | 2,892,600 | 0 | 0 |
5.10
7.10
5.10
|
|
12 tháng
(2025-11-07) |
-1.80 | -26.09% | 7,594,900 | 0 | 0 |
5.10
7.20
5.10
|
|
24 tháng
(2024-11-12) |
-1.63 | -24.25% | 28,697,082 | 0 | 0 |
4.96
7.60
5.10
|
|
36 tháng
(2023-11-20) |
0.61 | 13.63% | 78,505,446 | 0 | 0 |
4.30
8.23
5.10
|
|
60 tháng
(2021-11-29) |
-6.96 | -57.72% | 294,734,195 | -42,400 | -0.6 |
3.55
13.75
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 20/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 19/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 18/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 15/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 14/03/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 13/03/2019 |
8.91
|
24,000 | 8.50 | 8.91 | 8.50 | 0 | 0 | 0 |
| 12/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/03/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/03/2019 |
8.26
|
3,300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/03/2019 |
8.26
|
500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/02/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/02/2019 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 25/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 22/02/2019 |
9.31
|
1,900 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 21/02/2019 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 20/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 19/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 18/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 15/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 14/02/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 13/02/2019 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 12/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/01/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/01/2019 |
8.10
|
5,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/01/2019 |
8.10
|
10,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/01/2019 |
8.10
|
16,800 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 03/01/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/01/2019 |
8.10
|
30,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 28/12/2018 |
8.10
|
3,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/12/2018 |
8.10
|
44,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
12,000 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 24/12/2018 |
8.18
|
8,100 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 21/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/12/2018 |
8.26
|
10,000 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 |
| 04/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/11/2018 |
8.26
|
1,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/11/2018 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2018 |
8.26
|
7,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 31/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/10/2018 |
8.26
|
16,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |