| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
28.65
27.40
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
28.65
27.40
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
27.40
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
27.40
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
27.40
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
27.40
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
27.40
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 22/03/2019 |
9.96
|
1,050 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 21/03/2019 |
9.96
|
2,100 | 9.43 | 9.96 | 9.43 | 0 | 0 | 0 |
| 20/03/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 19/03/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 18/03/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 15/03/2019 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 14/03/2019 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/03/2019 |
9.07
|
5,520 | 9.03 | 9.07 | 9.03 | 0 | 0 | 0 |
| 12/03/2019 |
9.03
|
1,300 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 11/03/2019 |
9.07
|
8,560 | 9.03 | 9.07 | 9.03 | 0 | 0 | 0 |
| 08/03/2019 |
9.03
|
3,040 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 07/03/2019 |
9.03
|
17,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 06/03/2019 |
9.23
|
1,100 | 9.03 | 9.23 | 9.03 | 0 | 0 | 0 |
| 05/03/2019 |
9.23
|
12,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 04/03/2019 |
9.23
|
5,240 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 01/03/2019 |
9.03
|
4,020 | 9.00 | 9.03 | 9.00 | 0 | 0 | 0 |
| 28/02/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/02/2019 |
8.63
|
10 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/02/2019 |
9.03
|
3,730 | 9.17 | 9.17 | 9.03 | 0 | 0 | 0 |
| 25/02/2019 |
9.03
|
6,850 | 8.97 | 9.03 | 8.97 | 0 | 0 | 0 |
| 22/02/2019 |
8.97
|
22,220 | 9.03 | 9.03 | 8.97 | 0 | 0 | 0 |
| 21/02/2019 |
8.97
|
6,220 | 8.97 | 8.97 | 8.10 | 0 | 0 | 0 |
| 20/02/2019 |
8.63
|
10 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/02/2019 |
8.14
|
90 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/02/2019 |
7.61
|
10 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/02/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 14/02/2019 |
7.97
|
570 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 |
| 13/02/2019 |
7.47
|
80 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 12/02/2019 |
7.97
|
670 | 8.30 | 8.47 | 7.97 | 0 | 0 | 0 |
| 11/02/2019 |
7.94
|
1,520 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 |
| 01/02/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/01/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/01/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/01/2019 |
8.30
|
30 | 7.51 | 8.30 | 7.51 | 0 | 0 | 0 |
| 28/01/2019 |
7.97
|
310 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 25/01/2019 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/01/2019 |
8.04
|
20 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 23/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/01/2019 |
8.63
|
120 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2019 |
8.63
|
2,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/01/2019 |
8.97
|
40 | 9.43 | 9.43 | 8.97 | 0 | 0 | 0 |
| 11/01/2019 |
8.83
|
40 | 8.44 | 8.83 | 8.44 | 0 | 0 | 0 |
| 10/01/2019 |
8.30
|
350 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/01/2019 |
7.80
|
50 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 04/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 03/01/2019 |
7.31
|
80 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 02/01/2019 |
7.31
|
1,000 | 7.51 | 7.31 | 7.31 | 0 | 0 | 0 |
| 28/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 27/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 26/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 25/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 24/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 21/12/2018 |
7.51
|
50 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 |
| 20/12/2018 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/12/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/12/2018 |
7.97
|
4,530 | 7.31 | 7.97 | 7.31 | 0 | 0 | 0 |
| 17/12/2018 |
7.84
|
70 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/12/2018 |
7.34
|
30 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 13/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/12/2018 |
7.80
|
160 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/12/2018 |
7.31
|
80 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2018 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/11/2018 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2018 |
7.31
|
10 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 09/11/2018 |
7.64
|
10 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 08/11/2018 |
8.04
|
120 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
| 07/11/2018 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/11/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/11/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/11/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/11/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 31/10/2018 |
8.07
|
320 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 |
| 30/10/2018 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/10/2018 |
8.97
|
50 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |