| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1 | 9.52% | 89,900 | 0 | 0 |
10.50
12.70
12.70
|
|
2 tháng
(2026-08-06) |
1.13 | 10.90% | 93,700 | 0 | 0 |
10.37
12.70
12.70
|
|
3 tháng
(2026-07-07) |
0.69 | 6.39% | 124,600 | 0 | 0 |
10.37
12.70
12.70
|
|
6 tháng
(2026-04-08) |
2.71 | 30.86% | 258,500 | 0 | 0 |
8.79
12.70
12.70
|
|
12 tháng
(2025-10-10) |
2.01 | 21.17% | 534,300 | 0 | 0 |
8.70
12.70
12.70
|
|
24 tháng
(2024-10-15) |
2.71 | 30.86% | 1,377,531 | -924 | 0.0 |
6.98
12.70
12.70
|
|
36 tháng
(2023-10-23) |
0.83 | 7.77% | 1,895,365 | -924 | 0.0 |
6.98
12.70
12.70
|
|
60 tháng
(2021-11-01) |
-15.82 | -57.91% | 10,188,572 | -1,024 | 0.3 |
6.98
36.08
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2018 |
7.76
|
2,100 | 7.88 | 7.88 | 7.76 | 0 | 0 | 0 |
| 22/10/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 19/10/2018 |
8.57
|
200 | 7.88 | 8.57 | 7.88 | 0 | 0 | 0 |
| 18/10/2018 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 17/10/2018 |
7.24
|
400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 16/10/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 15/10/2018 |
7.01
|
1,800 | 7.71 | 7.71 | 7.01 | 0 | 0 | 0 |
| 12/10/2018 |
7.71
|
500 | 8.05 | 8.46 | 7.71 | 0 | 0 | 0 |
| 11/10/2018 |
7.71
|
9,490 | 7.76 | 7.76 | 7.71 | 0 | 0 | 0 |
| 10/10/2018 |
8.40
|
1,800 | 8.05 | 8.40 | 8.05 | 0 | 0 | 0 |
| 09/10/2018 |
7.71
|
1,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/10/2018 |
7.71
|
13,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 05/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 04/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 03/10/2018 |
7.71
|
4,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 02/10/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 01/10/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 28/09/2018 |
7.88
|
6,000 | 7.76 | 7.88 | 7.76 | 0 | 0 | 0 |
| 27/09/2018 |
7.76
|
7,000 | 7.76 | 7.82 | 7.76 | 0 | 0 | 0 |
| 26/09/2018 |
7.71
|
3,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 25/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 24/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 21/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/09/2018 |
7.65
|
3,100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 14/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/09/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/09/2018 |
7.65
|
3,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/09/2018 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/09/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 07/09/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/09/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 05/09/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 04/09/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 31/08/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 30/08/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/08/2018 |
7.76
|
3,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 28/08/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 27/08/2018 |
7.88
|
2,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/08/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/08/2018 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/08/2018 |
8.63
|
700 | 7.99 | 8.63 | 7.99 | 0 | 0 | 0 |
| 20/08/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/08/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 16/08/2018 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 15/08/2018 |
7.94
|
7,000 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 14/08/2018 |
7.94
|
300 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 13/08/2018 |
7.99
|
1,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/08/2018 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/08/2018 |
7.99
|
300 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 |
| 07/08/2018 |
7.99
|
5,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/08/2018 |
7.99
|
2,500 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 |
| 03/08/2018 |
7.82
|
2,500 | 7.76 | 7.82 | 7.76 | 0 | 0 | 0 |
| 02/08/2018 |
7.82
|
3,600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 01/08/2018 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/07/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/07/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 27/07/2018 |
7.82
|
4,500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/07/2018 |
7.59
|
200 | 7.53 | 7.59 | 7.53 | 0 | 100 | 0.0 |
| 25/07/2018 |
7.59
|
7,800 | 7.53 | 7.59 | 7.53 | 0 | 714,240 | -9.3 |
| 24/07/2018 |
7.42
|
400 | 7.42 | 7.42 | 7.01 | 0 | 0 | 0 |
| 23/07/2018 |
6.78
|
4,300 | 6.78 | 6.78 | 6.20 | 0 | 0 | 0 |
| 20/07/2018 |
6.20
|
200 | 6.78 | 6.78 | 6.20 | 100 | 0 | 0.0 |
| 19/07/2018 |
6.20
|
4,200 | 7.47 | 7.47 | 6.20 | 100 | 0 | 0.0 |
| 18/07/2018 |
6.84
|
2,200 | 7.47 | 8.11 | 6.84 | 100 | 0 | 0.0 |
| 17/07/2018 |
7.42
|
400 | 6.89 | 8.11 | 6.89 | 100 | 0 | 0.0 |
| 16/07/2018 |
7.65
|
200 | 8.46 | 8.46 | 7.65 | 100 | 0 | 0.0 |
| 13/07/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 12/07/2018 |
7.71
|
700 | 7.30 | 7.94 | 7.30 | 0 | 0 | 0 |
| 11/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/07/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 100 | 0 |
| 06/07/2018 |
7.42
|
200 | 7.99 | 7.99 | 7.42 | 100 | 0 | 0.0 |
| 05/07/2018 |
7.30
|
42,000 | 7.76 | 7.76 | 7.30 | 100 | 0 | 0.0 |
| 04/07/2018 |
7.07
|
200 | 8.57 | 8.57 | 7.07 | 100 | 0 | 0.0 |
| 03/07/2018 |
7.82
|
1,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/07/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 29/06/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 28/06/2018 |
7.82
|
400 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 27/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/06/2018 |
8.40
|
200 | 8.92 | 8.92 | 8.40 | 100 | 0 | 0.0 |
| 25/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/06/2018 |
8.11
|
2,100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/06/2018 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 100 | 0 | 0.0 |
| 20/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/06/2018 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |