| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.90 | 17.65% | 6,819,400 | -40,200 | -0.1 |
4.70
6.20
4.90
|
|
2 tháng
(2026-08-10) |
0.30 | 5.26% | 10,975,100 | -19,800 | 0.0 |
4.70
6.20
4.90
|
|
3 tháng
(2026-07-10) |
0.40 | 7.14% | 19,841,400 | 1,054,100 | 6.5 |
4.70
6.40
4.90
|
|
6 tháng
(2026-04-13) |
1 | 20% | 30,253,700 | 1,076,100 | 6.6 |
4.50
6.40
4.90
|
|
12 tháng
(2025-10-13) |
-1 | -14.29% | 49,094,100 | 1,002,600 | 6.0 |
4.50
7
4.90
|
|
24 tháng
(2024-10-18) |
0 | 0% | 130,719,351 | 496,900 | 3.6 |
4.50
9
4.90
|
|
36 tháng
(2023-10-24) |
-2.20 | -26.83% | 192,674,908 | 756,525 | 5.5 |
4.50
14.20
4.90
|
|
60 tháng
(2021-11-03) |
-19.94 | -76.87% | 310,637,349 | 986,060 | 10.5 |
2.94
27.06
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2018 |
7.11
|
50,100 | 7.36 | 7.36 | 7.05 | 0 | 5,000 | -0.1 |
| 22/10/2018 |
7.23
|
37,000 | 7.30 | 7.36 | 7.23 | 0 | 0 | 0 |
| 19/10/2018 |
7.36
|
49,800 | 7.36 | 7.48 | 7.36 | 0 | 0 | 0 |
| 18/10/2018 |
7.36
|
117,000 | 7.36 | 7.48 | 7.36 | 0 | 0 | 0 |
| 17/10/2018 |
7.30
|
98,600 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
| 16/10/2018 |
7.54
|
133,300 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 |
| 15/10/2018 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/10/2018 |
7.54
|
4,800 | 7.42 | 7.54 | 7.42 | 0 | 0 | 0 |
| 11/10/2018 |
7.42
|
32,400 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 |
| 10/10/2018 |
7.66
|
158,700 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
| 09/10/2018 |
7.85
|
128,500 | 7.91 | 8.09 | 7.66 | 0 | 0 | 0 |
| 08/10/2018 |
7.97
|
160,700 | 7.97 | 8.03 | 7.72 | 0 | 0 | 0 |
| 05/10/2018 |
7.72
|
147,100 | 7.72 | 8.15 | 7.72 | 0 | 0 | 0 |
| 04/10/2018 |
7.72
|
168,700 | 7.72 | 8.03 | 7.72 | 0 | 0 | 0 |
| 03/10/2018 |
7.66
|
181,900 | 7.42 | 7.85 | 7.42 | 0 | 0 | 0 |
| 02/10/2018 |
7.42
|
225,500 | 7.85 | 7.85 | 7.36 | 0 | 0 | 0 |
| 01/10/2018 |
7.72
|
295,900 | 7.66 | 8.28 | 7.66 | 0 | 0 | 0 |
| 28/09/2018 |
7.66
|
345,100 | 8.28 | 8.28 | 7.66 | 5,000 | 0 | 0.1 |
| 27/09/2018 |
7.91
|
488,100 | 7.05 | 7.91 | 7.05 | 0 | 0 | 0 |
| 26/09/2018 |
7.30
|
669,700 | 6.62 | 7.30 | 6.56 | 0 | 0 | 0 |
| 25/09/2018 |
7.23
|
338,200 | 6.25 | 7.23 | 6.25 | 0 | 0 | 0 |
| 24/09/2018 |
6.44
|
76,500 | 6.74 | 6.74 | 6.19 | 0 | 0 | 0 |
| 21/09/2018 |
7.05
|
56,100 | 7.66 | 7.66 | 6.99 | 0 | 13,000 | -0.1 |
| 20/09/2018 |
8.22
|
15,000 | 8.40 | 8.40 | 7.97 | 0 | 0 | 0 |
| 19/09/2018 |
8.28
|
20,700 | 8.46 | 8.71 | 8.22 | 0 | 0 | 0 |
| 18/09/2018 |
8.95
|
30,000 | 8.46 | 8.95 | 8.46 | 0 | 0 | 0 |
| 17/09/2018 |
8.83
|
13,000 | 7.97 | 8.83 | 7.97 | 500 | 0 | 0.0 |
| 14/09/2018 |
8.03
|
23,700 | 7.91 | 8.03 | 7.60 | 0 | 0 | 0 |
| 13/09/2018 |
7.97
|
21,100 | 7.97 | 8.09 | 7.79 | 0 | 0 | 0 |
| 12/09/2018 |
7.66
|
33,000 | 7.66 | 7.79 | 7.54 | 0 | 0 | 0 |
| 11/09/2018 |
7.91
|
20,300 | 7.79 | 7.97 | 7.05 | 0 | 0 | 0 |
| 10/09/2018 |
7.66
|
18,900 | 7.97 | 8.09 | 7.66 | 0 | 0 | 0 |
| 07/09/2018 |
7.97
|
22,200 | 8.58 | 8.58 | 7.97 | 0 | 0 | 0 |
| 06/09/2018 |
8.52
|
28,000 | 8.58 | 8.58 | 8.46 | 0 | 0 | 0 |
| 05/09/2018 |
8.77
|
28,600 | 8.15 | 8.77 | 8.15 | 0 | 0 | 0 |
| 04/09/2018 |
9.20
|
36,000 | 8.83 | 9.20 | 8.40 | 0 | 0 | 0 |
| 31/08/2018 |
8.64
|
53,200 | 8.40 | 9.14 | 8.15 | 2,600 | 0 | 0.0 |
| 30/08/2018 |
8.46
|
76,200 | 9.87 | 9.99 | 8.46 | 0 | 0 | 0 |
| 29/08/2018 |
10.05
|
100,900 | 8.77 | 10.05 | 8.77 | 0 | 0 | 0 |
| 28/08/2018 |
9.07
|
79,400 | 8.22 | 9.20 | 8.22 | 0 | 0 | 0 |
| 27/08/2018 |
8.22
|
101,800 | 7.97 | 8.22 | 7.72 | 4,500 | 0 | 0.1 |
| 24/08/2018 |
7.54
|
89,200 | 6.56 | 7.54 | 6.19 | 0 | 0 | 0 |
| 23/08/2018 |
6.44
|
15,700 | 6.68 | 6.68 | 6.44 | 0 | 0 | 0 |
| 22/08/2018 |
6.99
|
11,100 | 6.74 | 6.99 | 6.62 | 100 | 0 | 0.0 |
| 21/08/2018 |
6.31
|
127,700 | 6.38 | 7.23 | 6.31 | 300 | 0 | 0.0 |
| 20/08/2018 |
6.38
|
700 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 17/08/2018 |
6.13
|
3,000 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 |
| 16/08/2018 |
6.13
|
5,000 | 6.19 | 6.44 | 6.13 | 0 | 0 | 0 |
| 15/08/2018 |
5.82
|
17,100 | 6.19 | 6.31 | 5.82 | 0 | 0 | 0 |
| 14/08/2018 |
6.13
|
8,600 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
| 13/08/2018 |
6.31
|
14,800 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 |
| 10/08/2018 |
6.31
|
16,400 | 6.38 | 6.44 | 6.13 | 4,900 | 0 | 0.1 |
| 09/08/2018 |
6.38
|
24,500 | 6.13 | 6.44 | 6.01 | 100 | 0 | 0.0 |
| 08/08/2018 |
6.01
|
49,500 | 6.01 | 6.44 | 6.01 | 0 | 0 | 0 |
| 07/08/2018 |
7.05
|
1,400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 06/08/2018 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/08/2018 |
9.63
|
2,200 | 10.30 | 10.30 | 9.63 | 0 | 0 | 0 |
| 02/08/2018 |
10.30
|
6,600 | 11.65 | 11.65 | 10.30 | 0 | 0 | 0 |
| 01/08/2018 |
10.30
|
18,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |