| 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) |
0.60 | 3.53% | 22,320,000 | -214,778 | -1.4 |
17
18
18
|
|
2 tháng
(2026-08-10) |
2.20 | 14.29% | 49,115,600 | -290,078 | -2.6 |
14.04
18
18
|
|
3 tháng
(2026-07-10) |
3.98 | 29.27% | 69,079,300 | -260,878 | -2.3 |
13.52
18
18
|
|
6 tháng
(2026-04-13) |
5.91 | 50.55% | 135,903,300 | -336,878 | -3.4 |
11.64
18
18
|
|
12 tháng
(2025-10-13) |
7.55 | 75.18% | 277,613,700 | -41,578 | -0.6 |
9.77
18
18
|
|
24 tháng
(2024-10-18) |
8.90 | 102.20% | 314,774,200 | 46,822 | 0.2 |
7.64
18
18
|
|
36 tháng
(2023-10-24) |
8.08 | 84.84% | 379,419,900 | 179,961 | 1.5 |
7.64
18
18
|
|
60 tháng
(2021-11-03) |
6.18 | 54.06% | 551,752,100 | 1,401,472 | 17.1 |
7.04
18
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2018 |
9.53
|
90,200 | 9.40 | 9.53 | 9.33 | 0 | 0 | 0 |
| 23/10/2018 |
9.46
|
68,900 | 9.26 | 9.46 | 9.26 | 0 | 0 | 0 |
| 22/10/2018 |
9.33
|
65,400 | 9.13 | 9.33 | 9.06 | 400 | 0 | 0.0 |
| 19/10/2018 |
9.33
|
44,300 | 9.60 | 9.67 | 9.26 | 0 | 0 | 0 |
| 18/10/2018 |
9.60
|
64,100 | 9.87 | 10.00 | 9.60 | 0 | 0 | 0 |
| 17/10/2018 |
9.94
|
211,100 | 9.33 | 9.94 | 9.26 | 0 | 0 | 0 |
| 16/10/2018 |
9.46
|
122,900 | 8.85 | 9.46 | 8.85 | 0 | 0 | 0 |
| 15/10/2018 |
8.85
|
38,500 | 8.79 | 8.85 | 8.65 | 0 | 0 | 0 |
| 12/10/2018 |
8.85
|
62,800 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 11/10/2018 |
8.79
|
60,300 | 8.58 | 8.79 | 8.38 | 0 | 0 | 0 |
| 10/10/2018 |
8.79
|
44,600 | 8.72 | 8.79 | 8.72 | 0 | 0 | 0 |
| 09/10/2018 |
8.79
|
93,900 | 8.65 | 8.85 | 8.52 | 0 | 0 | 0 |
| 08/10/2018 |
8.79
|
70,200 | 8.52 | 8.79 | 8.52 | 0 | 0 | 0 |
| 05/10/2018 |
8.58
|
66,000 | 8.65 | 8.79 | 8.52 | 5,000 | 0 | 0.1 |
| 04/10/2018 |
8.65
|
343,500 | 8.38 | 8.85 | 8.25 | 0 | 0 | 0 |
| 03/10/2018 |
8.38
|
97,800 | 8.38 | 8.52 | 8.31 | 0 | 0 | 0 |
| 02/10/2018 |
8.45
|
265,300 | 8.31 | 8.58 | 8.25 | 0 | 0 | 0 |
| 01/10/2018 |
8.45
|
62,700 | 8.38 | 8.45 | 8.18 | 5,000 | 0 | 0.1 |
| 28/09/2018 |
8.38
|
62,900 | 8.45 | 8.58 | 8.25 | 0 | 0 | 0 |
| 27/09/2018 |
8.31
|
97,100 | 8.25 | 8.31 | 8.11 | 0 | 0 | 0 |
| 26/09/2018 |
8.25
|
76,300 | 7.98 | 8.31 | 7.98 | 0 | 0 | 0 |
| 25/09/2018 |
8.04
|
58,000 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 24/09/2018 |
7.98
|
196,200 | 7.71 | 8.04 | 7.64 | 0 | 0 | 0 |
| 21/09/2018 |
7.77
|
105,900 | 7.91 | 8.04 | 7.64 | 5,000 | 0 | 0.1 |
| 20/09/2018 |
7.84
|
133,000 | 8.04 | 8.11 | 7.57 | 0 | 20,000 | -0.2 |
| 19/09/2018 |
7.84
|
111,700 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
| 18/09/2018 |
7.77
|
76,900 | 8.04 | 8.18 | 7.77 | 0 | 0 | 0 |
| 17/09/2018 |
8.04
|
80,000 | 7.71 | 8.04 | 7.71 | 10,000 | 0 | 0.1 |
| 14/09/2018 |
7.64
|
159,900 | 7.64 | 7.77 | 7.50 | 0 | 0 | 0 |
| 13/09/2018 |
7.71
|
255,300 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 |
| 12/09/2018 |
7.84
|
138,600 | 8.11 | 8.11 | 7.64 | 5,000 | 0 | 0.1 |
| 11/09/2018 |
8.11
|
140,200 | 7.91 | 8.18 | 7.64 | 0 | 0 | 0 |
| 10/09/2018 |
8.04
|
179,200 | 8.65 | 8.65 | 8.04 | 0 | 0 | 0 |
| 07/09/2018 |
8.65
|
403,400 | 9.40 | 9.46 | 8.65 | 0 | 0 | 0 |
| 06/09/2018 |
9.26
|
647,300 | 8.79 | 9.40 | 8.58 | 0 | 0 | 0 |
| 05/09/2018 |
8.58
|
754,800 | 7.71 | 8.58 | 7.71 | 10,000 | 0 | 0.1 |
| 04/09/2018 |
7.84
|
510,300 | 7.44 | 7.91 | 7.37 | 0 | 0 | 0 |
| 31/08/2018 |
7.50
|
54,500 | 7.50 | 7.71 | 7.44 | 0 | 0 | 0 |
| 30/08/2018 |
7.57
|
75,800 | 7.44 | 7.57 | 7.37 | 0 | 0 | 0 |
| 29/08/2018 |
7.44
|
91,200 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 |
| 28/08/2018 |
7.57
|
95,400 | 7.44 | 7.57 | 7.44 | 0 | 0 | 0 |
| 27/08/2018 |
7.50
|
106,200 | 7.37 | 7.50 | 7.23 | 0 | 0 | 0 |
| 24/08/2018 |
7.23
|
106,700 | 7.37 | 7.37 | 7.23 | 0 | 0 | 0 |
| 23/08/2018 |
7.37
|
104,500 | 7.44 | 7.57 | 7.37 | 0 | 0 | 0 |
| 22/08/2018 |
7.57
|
102,700 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 |
| 21/08/2018 |
7.44
|
105,700 | 7.37 | 7.57 | 7.37 | 0 | 0 | 0 |
| 20/08/2018 |
7.44
|
106,700 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 |
| 17/08/2018 |
7.30
|
83,500 | 7.23 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2018 |
7.23
|
75,900 | 7.16 | 7.23 | 6.89 | 0 | 0 | 0 |
| 15/08/2018 |
7.10
|
119,500 | 7.10 | 7.44 | 7.03 | 0 | 0 | 0 |
| 14/08/2018 |
7.37
|
111,800 | 7.23 | 7.84 | 7.23 | 0 | 0 | 0 |
| 13/08/2018 |
7.77
|
258,200 | 7.71 | 7.98 | 7.64 | 0 | 0 | 0 |
| 10/08/2018 |
8.45
|
248,300 | 8.65 | 9.19 | 8.31 | 0 | 0 | 0 |
| 09/08/2018 |
9.19
|
478,300 | 10.21 | 10.41 | 9.19 | 0 | 0 | 0 |
| 08/08/2018 |
10.14
|
1,147,200 | 10.81 | 10.81 | 8.52 | 0 | 0 | 0 |