| 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) |
-0.20 | -1.40% | 804,400 | 2,700 | 0.0 |
14
14.90
14.10
|
|
2 tháng
(2026-07-20) |
0.50 | 3.68% | 1,907,400 | 1,700 | 0.0 |
12.80
14.90
14.10
|
|
3 tháng
(2026-06-22) |
0.10 | 0.71% | 2,433,500 | -14,000 | -0.2 |
12.80
14.90
14.10
|
|
6 tháng
(2026-03-23) |
-0.80 | -5.37% | 4,588,300 | -28,300 | -0.4 |
12.60
15.10
14.10
|
|
12 tháng
(2025-09-23) |
1.60 | 12.80% | 20,622,800 | -48,400 | -0.7 |
12.40
15.80
14.10
|
|
24 tháng
(2024-09-30) |
9.40 | 200% | 48,685,637 | -74,600 | -0.9 |
4
15.80
14.10
|
|
36 tháng
(2023-10-04) |
9.79 | 227.27% | 68,409,749 | -100,900 | -1.0 |
3.82
15.80
14.10
|
|
60 tháng
(2021-10-14) |
7.10 | 101.57% | 120,381,599 | -195,400 | -2.1 |
3.50
15.80
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2019 |
7.01
|
4,000 | 7.62 | 7.62 | 6.93 | 0 | 0 | 0 |
| 16/04/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/04/2019 |
7.62
|
1,100 | 7.31 | 7.62 | 6.93 | 0 | 0 | 0 |
| 11/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 10/04/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 09/04/2019 |
7.31
|
100 | 6.93 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/04/2019 |
6.93
|
700 | 7.70 | 7.70 | 6.93 | 0 | 0 | 0 |
| 05/04/2019 |
7.70
|
1,000 | 7.31 | 7.70 | 7.24 | 0 | 0 | 0 |
| 04/04/2019 |
7.31
|
200 | 6.77 | 7.31 | 7.31 | 0 | 0 | 0 |
| 03/04/2019 |
6.77
|
2,400 | 6.62 | 7.24 | 6.77 | 0 | 0 | 0 |
| 02/04/2019 |
6.62
|
1,000 | 7.01 | 7.01 | 6.62 | 0 | 0 | 0 |
| 01/04/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 29/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/03/2019 |
7.01
|
6,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 27/03/2019 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 25/03/2019 |
7.01
|
100 | 7.62 | 7.62 | 7.01 | 0 | 0 | 0 |
| 22/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/03/2019 |
7.62
|
1,000 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 20/03/2019 |
8.39
|
221 | 7.78 | 8.39 | 7.08 | 0 | 0 | 0 |
| 19/03/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 18/03/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 15/03/2019 |
7.78
|
100 | 7.08 | 7.78 | 7.78 | 0 | 0 | 0 |
| 14/03/2019 |
7.08
|
400 | 7.70 | 7.70 | 7.08 | 0 | 0 | 0 |
| 13/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/02/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/02/2019 |
7.70
|
100 | 7.31 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/02/2019 |
7.31
|
100 | 7.85 | 7.85 | 7.31 | 0 | 0 | 0 |
| 15/02/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 14/02/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/02/2019 |
7.85
|
100 | 7.54 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/02/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 11/02/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 01/02/2019 |
7.54
|
1,100 | 8.08 | 8.08 | 7.54 | 0 | 0 | 0 |
| 31/01/2019 |
8.08
|
300 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 |
| 30/01/2019 |
8.16
|
200 | 8.01 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/01/2019 |
8.01
|
200 | 8.16 | 8.16 | 8.01 | 0 | 0 | 0 |
| 28/01/2019 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/01/2019 |
8.16
|
200 | 7.93 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/01/2019 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/01/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/01/2019 |
7.93
|
600 | 8.08 | 8.08 | 7.31 | 0 | 0 | 0 |
| 21/01/2019 |
8.08
|
17 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/01/2019 |
8.08
|
100 | 7.70 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/01/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/01/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/01/2019 |
7.70
|
100 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
| 07/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 04/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/01/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 28/12/2018 |
8.08
|
600 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 |
| 27/12/2018 |
8.16
|
499,500 | 7.85 | 8.16 | 7.85 | 0 | 0 | 0 |
| 26/12/2018 |
7.85
|
500 | 8.01 | 8.01 | 7.31 | 0 | 400 | 0.0 |
| 25/12/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/12/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/12/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/12/2018 |
8.01
|
100 | 7.31 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/12/2018 |
7.31
|
5,200 | 7.70 | 7.85 | 7.31 | 0 | 0 | 0 |
| 18/12/2018 |
7.70
|
4,000 | 8.16 | 8.16 | 7.39 | 0 | 0 | 0 |
| 17/12/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 14/12/2018 |
8.16
|
100 | 7.70 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/12/2018 |
7.70
|
100 | 7.31 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/12/2018 |
7.31
|
17 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 11/12/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 10/12/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 07/12/2018 |
7.31
|
100 | 7.93 | 7.93 | 7.31 | 0 | 0 | 0 |
| 06/12/2018 |
7.93
|
400 | 7.54 | 7.93 | 7.54 | 0 | 0 | 0 |
| 05/12/2018 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 04/12/2018 |
7.54
|
3,400 | 7.31 | 7.54 | 7.31 | 0 | 0 | 0 |
| 03/12/2018 |
7.31
|
300 | 7.47 | 7.85 | 7.31 | 0 | 0 | 0 |
| 30/11/2018 |
7.47
|
200 | 6.93 | 7.47 | 7.47 | 0 | 0 | 0 |
| 29/11/2018 |
6.93
|
9,000 | 7.62 | 7.62 | 6.93 | 0 | 0 | 0 |
| 28/11/2018 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/11/2018 |
7.62
|
1,100 | 7.31 | 7.62 | 7.31 | 0 | 0 | 0 |
| 26/11/2018 |
7.31
|
3,300 | 7.70 | 8.16 | 7.31 | 0 | 0 | 0 |
| 23/11/2018 |
7.70
|
100 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 22/11/2018 |
8.16
|
100 | 7.70 | 8.16 | 8.16 | 0 | 0 | 0 |
| 21/11/2018 |
7.70
|
3,100 | 7.78 | 7.78 | 7.31 | 0 | 0 | 0 |
| 20/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |