| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.05 | -0.19% | 32,900 | 0 | 0 |
25
27.60
26.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.38% | 66,100 | 0 | 0 |
25
28.30
26.20
|
|
3 tháng
(2026-06-22) |
-2.90 | -10% | 73,000 | 0 | 0 |
25
29
26.20
|
|
6 tháng
(2026-03-23) |
-0.47 | -1.78% | 169,000 | 0 | 0 |
24.07
29
26.20
|
|
12 tháng
(2025-09-23) |
2.01 | 8.37% | 626,300 | 0 | 0 |
22.92
29
26.20
|
|
24 tháng
(2024-09-30) |
-0.16 | -0.60% | 1,711,500 | 0 | 0 |
20.67
29.27
26.20
|
|
36 tháng
(2023-10-04) |
1.06 | 4.23% | 3,618,400 | 0 | 0 |
20.67
31.34
26.20
|
|
60 tháng
(2021-10-14) |
4.08 | 18.51% | 8,370,800 | -116,432 | -16.4 |
18.21
36.39
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2019 |
8.89
|
120 | 8.89 | 8.89 | 8.89 | 120 | 0 | 0.0 |
| 16/04/2019 |
8.89
|
160 | 8.82 | 8.89 | 8.82 | 160 | 0 | 0.0 |
| 12/04/2019 |
8.82
|
690 | 8.82 | 8.82 | 8.66 | 140 | 0 | 0.0 |
| 11/04/2019 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 100 | 0 | 0.0 |
| 10/04/2019 |
8.82
|
700 | 9.15 | 9.15 | 8.63 | 130 | 0 | 0.0 |
| 09/04/2019 |
9.15
|
590 | 8.82 | 9.15 | 8.89 | 590 | 0 | 0.0 |
| 08/04/2019 |
8.82
|
210 | 8.73 | 8.82 | 8.82 | 210 | 0 | 0.0 |
| 05/04/2019 |
8.73
|
40 | 8.73 | 8.73 | 8.73 | 40 | 0 | 0.0 |
| 04/04/2019 |
8.73
|
540 | 8.60 | 8.73 | 8.60 | 40 | 0 | 0.0 |
| 03/04/2019 |
8.60
|
18,020 | 8.65 | 8.66 | 8.60 | 0 | 0 | 0 |
| 02/04/2019 |
8.65
|
160 | 8.60 | 8.90 | 8.65 | 150 | 0 | 0.0 |
| 01/04/2019 |
8.60
|
10 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
| 29/03/2019 |
8.74
|
2,530 | 8.79 | 8.79 | 8.63 | 1,530 | 0 | 0.0 |
| 28/03/2019 |
8.79
|
5,660 | 8.81 | 8.81 | 8.34 | 160 | 0 | 0.0 |
| 27/03/2019 |
8.81
|
430 | 8.70 | 8.81 | 8.81 | 430 | 0 | 0.0 |
| 26/03/2019 |
8.70
|
1,050 | 8.97 | 8.97 | 8.60 | 440 | 0 | 0.0 |
| 25/03/2019 |
8.97
|
110 | 8.97 | 8.97 | 8.97 | 110 | 0 | 0.0 |
| 22/03/2019 |
8.97
|
13,400 | 8.97 | 8.97 | 8.66 | 1,000 | 0 | 0.0 |
| 21/03/2019 |
8.97
|
8,120 | 8.79 | 8.97 | 8.63 | 160 | 1,960 | 0.0 |
| 20/03/2019 |
8.79
|
6,790 | 8.97 | 8.97 | 8.66 | 30 | 0 | 0.0 |
| 19/03/2019 |
8.97
|
2,130 | 8.92 | 8.97 | 8.66 | 130 | 0 | 0.0 |
| 18/03/2019 |
8.92
|
380 | 8.70 | 9.27 | 8.92 | 360 | 0 | 0.0 |
| 15/03/2019 |
8.70
|
2,890 | 8.89 | 8.99 | 8.66 | 520 | 0 | 0.0 |
| 14/03/2019 |
8.89
|
380 | 8.79 | 8.89 | 8.89 | 380 | 0 | 0.0 |
| 13/03/2019 |
8.79
|
43,340 | 8.65 | 8.92 | 8.60 | 90 | 19,070 | -0.5 |
| 12/03/2019 |
8.65
|
300 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 |
| 11/03/2019 |
8.74
|
15,030 | 8.81 | 8.81 | 8.66 | 30 | 0 | 0.0 |
| 08/03/2019 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 |
| 07/03/2019 |
8.81
|
5,450 | 8.81 | 9.23 | 8.66 | 950 | 300 | 0.0 |
| 06/03/2019 |
8.81
|
20 | 8.60 | 8.81 | 8.81 | 20 | 0 | 0.0 |
| 05/03/2019 |
8.60
|
10 | 8.82 | 8.82 | 8.60 | 0 | 0 | 0 |
| 04/03/2019 |
8.82
|
70 | 8.82 | 8.82 | 8.81 | 50 | 30 | 0.0 |
| 01/03/2019 |
8.82
|
4,510 | 9.26 | 9.26 | 8.82 | 0 | 0 | 0 |
| 28/02/2019 |
9.26
|
350 | 9.24 | 9.31 | 9.19 | 350 | 0 | 0.0 |
| 27/02/2019 |
9.24
|
80 | 8.99 | 9.24 | 9.24 | 80 | 10 | 0.0 |
| 26/02/2019 |
8.99
|
1,270 | 9.13 | 9.13 | 8.82 | 270 | 0 | 0.0 |
| 25/02/2019 |
9.13
|
330 | 9.13 | 9.13 | 8.99 | 110 | 0 | 0.0 |
| 22/02/2019 |
9.13
|
3,140 | 9.24 | 9.24 | 8.99 | 140 | 0 | 0.0 |
| 21/02/2019 |
9.24
|
3,020 | 9.47 | 9.47 | 8.99 | 20 | 0 | 0.0 |
| 20/02/2019 |
9.47
|
1,600 | 9.47 | 9.47 | 9.47 | 130 | 240 | 0.0 |
| 19/02/2019 |
9.47
|
150 | 9.47 | 9.47 | 9.47 | 150 | 0 | 0.0 |
| 18/02/2019 |
9.47
|
3,820 | 9.15 | 9.47 | 9.15 | 820 | 2,100 | 0.0 |
| 15/02/2019 |
9.15
|
1,730 | 9.08 | 9.15 | 9.08 | 230 | 0 | 0.0 |
| 14/02/2019 |
9.08
|
2,190 | 8.99 | 9.08 | 8.99 | 360 | 200 | 0.0 |
| 13/02/2019 |
8.99
|
1,200 | 9.18 | 9.18 | 8.99 | 80 | 0 | 0.0 |
| 12/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 50 | 0 | 0.0 |
| 11/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 40 | 0 | 0.0 |
| 01/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 50 | 0 | 0.0 |
| 31/01/2019 |
9.18
|
20 | 8.99 | 9.18 | 8.63 | 0 | 0 | 0 |
| 30/01/2019 |
8.99
|
1,390 | 8.66 | 9.15 | 8.92 | 270 | 0 | 0.0 |
| 29/01/2019 |
8.66
|
2,510 | 8.49 | 8.81 | 8.50 | 30 | 0 | 0.0 |
| 28/01/2019 |
8.49
|
300 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 25/01/2019 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 300 | 0 | 0.0 |
| 24/01/2019 |
8.58
|
370 | 8.55 | 8.79 | 8.20 | 360 | 0 | 0.0 |
| 23/01/2019 |
8.55
|
320 | 8.34 | 8.55 | 8.55 | 310 | 0 | 0.0 |
| 22/01/2019 |
8.34
|
420 | 8.31 | 8.60 | 8.34 | 250 | 0 | 0.0 |
| 21/01/2019 |
8.31
|
2,060 | 8.92 | 8.92 | 8.31 | 70 | 0 | 0.0 |
| 18/01/2019 |
8.92
|
310 | 8.49 | 8.92 | 8.92 | 310 | 0 | 0.0 |
| 17/01/2019 |
8.49
|
3,130 | 9.11 | 9.11 | 8.49 | 10 | 0 | 0.0 |
| 16/01/2019 |
9.11
|
710 | 9.24 | 9.24 | 8.66 | 610 | 0 | 0.0 |
| 15/01/2019 |
9.24
|
640 | 8.99 | 9.24 | 9.24 | 640 | 0 | 0.0 |
| 14/01/2019 |
8.99
|
820 | 8.86 | 8.99 | 8.86 | 820 | 0 | 0.0 |
| 11/01/2019 |
8.86
|
500 | 8.86 | 8.86 | 8.86 | 500 | 0 | 0.0 |
| 10/01/2019 |
8.86
|
480 | 8.73 | 8.86 | 8.79 | 480 | 0 | 0.0 |
| 09/01/2019 |
8.73
|
4,650 | 8.73 | 8.73 | 8.58 | 530 | 0 | 0.0 |
| 08/01/2019 |
8.73
|
110 | 8.50 | 8.73 | 8.73 | 110 | 0 | 0.0 |
| 07/01/2019 |
8.50
|
100 | 8.60 | 8.60 | 8.18 | 60 | 0 | 0.0 |
| 04/01/2019 |
8.60
|
2,030 | 8.86 | 8.86 | 8.38 | 530 | 0 | 0.0 |
| 03/01/2019 |
8.86
|
410 | 8.57 | 8.86 | 8.86 | 410 | 0 | 0.0 |
| 02/01/2019 |
8.57
|
7,390 | 8.60 | 8.60 | 8.34 | 90 | 0 | 0.0 |
| 28/12/2018 |
8.60
|
530 | 8.60 | 8.60 | 8.60 | 530 | 0 | 0.0 |
| 27/12/2018 |
8.60
|
2,170 | 8.63 | 8.63 | 8.20 | 930 | 0 | 0.0 |
| 26/12/2018 |
8.63
|
90 | 8.60 | 8.63 | 8.63 | 90 | 0 | 0.0 |
| 25/12/2018 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 390 | 0 | 0.0 |
| 24/12/2018 |
8.60
|
1,530 | 8.41 | 8.65 | 8.38 | 430 | 0 | 0.0 |
| 21/12/2018 |
8.41
|
890 | 8.66 | 8.79 | 8.41 | 880 | 0 | 0.0 |
| 20/12/2018 |
8.66
|
240 | 8.34 | 8.66 | 8.66 | 240 | 0 | 0.0 |
| 19/12/2018 |
8.34
|
3,350 | 8.66 | 8.99 | 8.34 | 20 | 0 | 0.0 |
| 18/12/2018 |
8.66
|
30,000 | 8.95 | 8.95 | 8.66 | 0 | 0 | 0 |
| 17/12/2018 |
8.95
|
2,970 | 9.08 | 9.08 | 8.47 | 830 | 2,150 | 0.0 |
| 14/12/2018 |
9.08
|
110 | 8.97 | 9.08 | 9.08 | 110 | 0 | 0.0 |
| 13/12/2018 |
8.97
|
1,690 | 8.99 | 8.99 | 8.66 | 210 | 1,480 | 0.0 |
| 12/12/2018 |
8.99
|
3,790 | 9.08 | 9.08 | 8.66 | 220 | 0 | 0.0 |
| 11/12/2018 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 100 | 20 | 0.0 |
| 10/12/2018 |
9.08
|
400 | 9.08 | 9.08 | 9.08 | 400 | 0 | 0.0 |
| 07/12/2018 |
9.08
|
5,640 | 9.08 | 9.08 | 8.82 | 5,600 | 0 | 0.2 |
| 06/12/2018 |
9.08
|
450 | 9.08 | 9.08 | 9.08 | 450 | 0 | 0.0 |
| 05/12/2018 |
9.08
|
26,130 | 9.15 | 9.15 | 8.62 | 26,080 | 0 | 0.7 |
| 04/12/2018 |
9.15
|
500 | 9.15 | 9.15 | 9.15 | 500 | 0 | 0.0 |
| 03/12/2018 |
9.15
|
50 | 9.15 | 9.15 | 9.15 | 50 | 0 | 0.0 |
| 30/11/2018 |
9.15
|
6,870 | 9.07 | 9.15 | 8.66 | 3,880 | 0 | 0.1 |
| 29/11/2018 |
9.07
|
8,710 | 9.15 | 9.15 | 8.60 | 7,700 | 0 | 0.2 |
| 28/11/2018 |
9.15
|
1,340 | 8.92 | 9.15 | 8.92 | 1,340 | 0 | 0.0 |
| 27/11/2018 |
8.92
|
1,010 | 8.82 | 8.92 | 8.92 | 1,010 | 0 | 0.0 |
| 26/11/2018 |
8.82
|
360 | 9.13 | 9.13 | 8.82 | 0 | 0 | 0 |
| 23/11/2018 |
9.13
|
7,250 | 8.66 | 9.15 | 8.42 | 0 | 0 | 0 |
| 22/11/2018 |
8.66
|
2,510 | 9.15 | 9.15 | 8.66 | 110 | 0 | 0.0 |
| 21/11/2018 |
9.15
|
1,230 | 8.92 | 9.15 | 8.70 | 880 | 0 | 0.0 |
| 20/11/2018 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 300 | 0 | 0.0 |
| 19/11/2018 |
8.92
|
1,340 | 8.79 | 8.99 | 8.49 | 950 | 0 | 0.0 |