| 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) |
-0.30 | -2.07% | 194,000 | -1,000 | 0.0 |
14
14.50
14
|
|
2 tháng
(2026-08-05) |
1.30 | 10.08% | 1,326,900 | 300 | 0.0 |
12.90
14.50
14
|
|
3 tháng
(2026-07-06) |
0.80 | 5.97% | 2,306,700 | -14,100 | -0.2 |
12.80
14.50
14
|
|
6 tháng
(2026-04-07) |
-0.60 | -4.05% | 4,264,700 | -32,800 | -0.4 |
12.60
15.10
14
|
|
12 tháng
(2025-10-09) |
1.50 | 11.81% | 20,296,500 | -51,200 | -0.7 |
12.40
15.80
14
|
|
24 tháng
(2024-10-14) |
9.80 | 222.73% | 46,725,966 | -84,300 | -1.0 |
4
15.80
14
|
|
36 tháng
(2023-10-20) |
10.09 | 245.29% | 65,961,906 | -117,200 | -1.2 |
3.82
15.80
14
|
|
60 tháng
(2021-11-01) |
5.82 | 69.54% | 113,468,514 | -182,000 | -1.8 |
3.50
15.80
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2019 |
7.08
|
400 | 7.08 | 7.08 | 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 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/02/2019 |
7.31
|
100 | 7.31 | 7.31 | 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 | 7.85 | 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 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 31/01/2019 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/01/2019 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/01/2019 |
8.01
|
200 | 8.01 | 8.01 | 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 | 8.16 | 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 | 7.31 | 7.93 | 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 | 8.08 | 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 | 7.70 | 7.70 | 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 | 8.08 | 8.08 | 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 | 7.31 | 7.85 | 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 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/12/2018 |
7.31
|
5,200 | 7.62 | 7.85 | 7.31 | 0 | 0 | 0 |
| 18/12/2018 |
7.70
|
4,000 | 7.39 | 7.70 | 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 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/12/2018 |
7.70
|
100 | 7.70 | 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 | 7.31 | 7.31 | 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 | 7.85 | 7.85 | 7.31 | 0 | 0 | 0 |
| 30/11/2018 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 29/11/2018 |
6.93
|
9,000 | 7.16 | 7.16 | 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 | 7.31 | 8.16 | 7.31 | 0 | 0 | 0 |
| 23/11/2018 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/11/2018 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 21/11/2018 |
7.70
|
3,100 | 7.31 | 7.70 | 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 |
| 16/11/2018 |
7.78
|
1,800 | 7.54 | 7.78 | 7.54 | 600 | 0 | 0.0 |
| 15/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/11/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/11/2018 |
7.62
|
4,900 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 |
| 12/11/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/11/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/11/2018 |
7.70
|
5,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/11/2018 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 02/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/11/2018 |
7.78
|
1,600 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
| 31/10/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/10/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/10/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/10/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/10/2018 |
7.93
|
6,600 | 7.47 | 7.93 | 7.47 | 0 | 2,500 | 0.0 |
| 24/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/10/2018 |
7.78
|
1,200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/10/2018 |
8.08
|
117 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/10/2018 |
7.78
|
4,000 | 7.78 | 8.08 | 7.78 | 0 | 0 | 0 |
| 18/10/2018 |
7.78
|
1,200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/10/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |