| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.40
24.95
23.40
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.40
25.15
23.40
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.40
26.50
23.40
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.40
27.90
23.40
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.40
28.29
23.40
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.40
29.04
23.40
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.40
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2019 |
7.52
|
22,010 | 7.54 | 7.54 | 7.52 | 0 | 0 | 0 |
| 22/03/2019 |
7.57
|
2,200 | 7.62 | 7.62 | 7.57 | 0 | 0 | 0 |
| 21/03/2019 |
7.77
|
7,520 | 7.57 | 7.77 | 7.57 | 0 | 0 | 0 |
| 20/03/2019 |
7.77
|
11,640 | 7.57 | 7.77 | 7.52 | 0 | 0 | 0 |
| 19/03/2019 |
7.52
|
650 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 18/03/2019 |
7.57
|
10,530 | 7.36 | 7.57 | 7.36 | 0 | 0 | 0 |
| 15/03/2019 |
7.52
|
6,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 14/03/2019 |
7.59
|
20,100 | 7.52 | 7.59 | 7.52 | 0 | 0 | 0 |
| 13/03/2019 |
7.52
|
31,250 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 |
| 12/03/2019 |
7.57
|
27,530 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 |
| 11/03/2019 |
7.46
|
2,600 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
| 08/03/2019 |
7.46
|
2,070 | 7.46 | 7.49 | 7.46 | 0 | 0 | 0 |
| 07/03/2019 |
7.44
|
22,250 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 |
| 06/03/2019 |
7.41
|
2,420 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 05/03/2019 |
7.41
|
8,520 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 04/03/2019 |
7.52
|
68,250 | 7.39 | 7.52 | 7.36 | 0 | 0 | 0 |
| 01/03/2019 |
7.36
|
19,150 | 7.36 | 7.52 | 7.05 | 0 | 0 | 0 |
| 28/02/2019 |
7.57
|
30 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 27/02/2019 |
7.46
|
7,090 | 7.41 | 7.52 | 7.41 | 0 | 0 | 0 |
| 26/02/2019 |
7.36
|
7,620 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 25/02/2019 |
7.36
|
5,160 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 22/02/2019 |
7.41
|
45,690 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 21/02/2019 |
7.41
|
5,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 20/02/2019 |
7.41
|
1,200 | 7.39 | 7.41 | 7.39 | 0 | 0 | 0 |
| 19/02/2019 |
7.41
|
61,900 | 7.44 | 7.59 | 7.41 | 0 | 0 | 0 |
| 18/02/2019 |
7.44
|
37,510 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 |
| 15/02/2019 |
7.41
|
4,190 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 |
| 14/02/2019 |
7.44
|
25,770 | 7.41 | 7.44 | 7.39 | 0 | 0 | 0 |
| 13/02/2019 |
7.36
|
18,850 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 12/02/2019 |
7.46
|
16,180 | 7.28 | 7.46 | 7.28 | 0 | 0 | 0 |
| 11/02/2019 |
7.28
|
7,200 | 7.36 | 7.44 | 7.28 | 0 | 0 | 0 |
| 01/02/2019 |
7.33
|
10,600 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 |
| 31/01/2019 |
7.36
|
20,180 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 30/01/2019 |
7.41
|
6,520 | 7.36 | 7.52 | 7.15 | 0 | 0 | 0 |
| 29/01/2019 |
7.15
|
29,920 | 7.15 | 7.18 | 7.15 | 0 | 0 | 0 |
| 28/01/2019 |
7.15
|
7,440 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 |
| 25/01/2019 |
7.18
|
6,790 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 24/01/2019 |
7.20
|
23,810 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 23/01/2019 |
7.20
|
13,460 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 22/01/2019 |
7.20
|
30,970 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
| 21/01/2019 |
7.26
|
8,500 | 7.31 | 7.31 | 7.26 | 0 | 0 | 0 |
| 18/01/2019 |
7.26
|
7,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/01/2019 |
7.26
|
71,310 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 |
| 16/01/2019 |
7.28
|
7,170 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 |
| 15/01/2019 |
7.28
|
29,120 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 14/01/2019 |
7.26
|
26,840 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 |
| 11/01/2019 |
7.31
|
28,240 | 7.31 | 7.36 | 7.26 | 0 | 0 | 0 |
| 10/01/2019 |
7.31
|
7,950 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 |
| 09/01/2019 |
7.31
|
14,050 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 |
| 08/01/2019 |
7.31
|
27,160 | 7.36 | 7.41 | 7.18 | 0 | 0 | 0 |
| 07/01/2019 |
7.31
|
1,810 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 |
| 04/01/2019 |
7.31
|
1,520 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 |
| 03/01/2019 |
7.31
|
9,130 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 02/01/2019 |
7.36
|
15,040 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 28/12/2018 |
7.36
|
16,010 | 7.46 | 7.52 | 7.26 | 0 | 0 | 0 |
| 27/12/2018 |
7.36
|
7,990 | 7.26 | 7.36 | 7.26 | 0 | 0 | 0 |
| 26/12/2018 |
7.36
|
310 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
| 25/12/2018 |
7.26
|
60 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 |
| 24/12/2018 |
7.41
|
300 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 21/12/2018 |
7.36
|
3,980 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 20/12/2018 |
7.26
|
1,930 | 7.26 | 7.52 | 7.20 | 0 | 0 | 0 |
| 19/12/2018 |
7.26
|
20,020 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 |
| 18/12/2018 |
7.31
|
3,900 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 17/12/2018 |
7.26
|
5,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/12/2018 |
7.31
|
15,950 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 13/12/2018 |
7.36
|
12,270 | 7.31 | 7.46 | 7.31 | 0 | 0 | 0 |
| 12/12/2018 |
7.46
|
1,460 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 |
| 11/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 10/12/2018 |
7.36
|
46,490 | 7.31 | 7.67 | 7.31 | 0 | 0 | 0 |
| 07/12/2018 |
7.36
|
103,000 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 06/12/2018 |
7.36
|
7,210 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 05/12/2018 |
7.52
|
9,670 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 04/12/2018 |
7.52
|
7,110 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 |
| 03/12/2018 |
7.31
|
21,060 | 7.46 | 7.72 | 7.31 | 0 | 0 | 0 |
| 30/11/2018 |
7.52
|
11,640 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
| 29/11/2018 |
7.52
|
1,050 | 7.31 | 7.52 | 7.31 | 0 | 0 | 0 |
| 28/11/2018 |
7.31
|
4,130 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 |
| 27/11/2018 |
7.31
|
1,640 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 26/11/2018 |
7.26
|
19,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/11/2018 |
7.26
|
13,670 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
| 22/11/2018 |
7.26
|
8,530 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 21/11/2018 |
7.26
|
9,820 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 20/11/2018 |
7.23
|
17,110 | 7.20 | 7.23 | 7.20 | 0 | 0 | 0 |
| 19/11/2018 |
7.20
|
13,500 | 7.23 | 7.23 | 7.20 | 0 | 0 | 0 |
| 16/11/2018 |
7.20
|
15,420 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 15/11/2018 |
7.20
|
5,670 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/11/2018 |
7.18
|
18,640 | 7.18 | 7.26 | 7.15 | 0 | 0 | 0 |
| 13/11/2018 |
7.20
|
8,950 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 12/11/2018 |
7.20
|
15,350 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 09/11/2018 |
7.20
|
23,180 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 08/11/2018 |
7.20
|
1,160 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 07/11/2018 |
7.18
|
15,650 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 06/11/2018 |
7.18
|
5,150 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 05/11/2018 |
7.18
|
3,790 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 02/11/2018 |
7.23
|
43,560 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 01/11/2018 |
7.23
|
4,750 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 |
| 31/10/2018 |
7.23
|
11,480 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 30/10/2018 |
7.26
|
4,800 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/10/2018 |
7.26
|
10,550 | 7.26 | 7.26 | 7.23 | 0 | 0 | 0 |
| 26/10/2018 |
7.26
|
13,100 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |