| 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) |
1.50 | 17.05% | 15,935,700 | 663,000 | 7.2 |
5.12
10.95
10.60
|
|
2 tháng
(2026-07-20) |
4.50 | 77.59% | 30,824,800 | 635,400 | 6.9 |
5.12
10.95
10.60
|
|
3 tháng
(2026-06-22) |
4.54 | 78.82% | 33,277,100 | 634,600 | 6.9 |
5.12
10.95
10.60
|
|
6 tháng
(2026-03-23) |
5.48 | 113.49% | 51,181,200 | 959,800 | 10.6 |
4.82
10.95
10.60
|
|
12 tháng
(2025-09-23) |
5.78 | 127.87% | 112,041,700 | 1,709,300 | 20.0 |
4.33
10.95
10.60
|
|
24 tháng
(2024-09-30) |
5.98 | 138.62% | 143,477,400 | 2,593,400 | 31.0 |
3.46
10.95
10.60
|
|
36 tháng
(2023-10-04) |
5.78 | 127.84% | 188,040,300 | 3,925,316 | 44.3 |
3.46
10.95
10.60
|
|
60 tháng
(2021-10-14) |
-2.70 | -20.76% | 374,025,700 | 4,669,448 | 54.4 |
3.46
15.75
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2018 |
7.91
|
152,860 | 7.88 | 7.91 | 7.83 | 0 | 0 | 0 |
| 15/11/2018 |
7.88
|
110,200 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
| 14/11/2018 |
7.96
|
105,520 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 13/11/2018 |
7.99
|
138,730 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 12/11/2018 |
7.99
|
121,900 | 7.99 | 8.02 | 7.96 | 0 | 0 | 0 |
| 09/11/2018 |
7.99
|
105,800 | 8.10 | 8.12 | 7.94 | 0 | 0 | 0 |
| 08/11/2018 |
8.10
|
191,630 | 8.07 | 8.23 | 7.99 | 0 | 0 | 0 |
| 07/11/2018 |
8.07
|
154,120 | 8.15 | 8.20 | 7.99 | 100 | 0 | 0.0 |
| 06/11/2018 |
8.15
|
197,870 | 8.15 | 8.20 | 8.02 | 0 | 0 | 0 |
| 05/11/2018 |
8.15
|
125,250 | 8.20 | 8.28 | 8.12 | 0 | 0 | 0 |
| 02/11/2018 |
8.20
|
66,960 | 8.60 | 8.63 | 8.20 | 0 | 0 | 0 |
| 01/11/2018 |
8.60
|
298,690 | 8.04 | 8.60 | 8.36 | 0 | 0 | 0 |
| 31/10/2018 |
8.04
|
184,750 | 7.54 | 8.04 | 7.25 | 0 | 0 | 0 |
| 30/10/2018 |
7.54
|
160,380 | 7.59 | 7.70 | 7.46 | 0 | 0 | 0 |
| 29/10/2018 |
7.59
|
92,130 | 7.72 | 7.72 | 7.41 | 0 | 0 | 0 |
| 26/10/2018 |
7.72
|
122,530 | 7.70 | 7.86 | 7.70 | 0 | 0 | 0 |
| 25/10/2018 |
7.70
|
135,510 | 7.96 | 7.96 | 7.46 | 0 | 0 | 0 |
| 24/10/2018 |
7.96
|
103,910 | 7.96 | 8.10 | 7.56 | 0 | 0 | 0 |
| 23/10/2018 |
7.96
|
63,720 | 7.99 | 8.18 | 7.46 | 0 | 0 | 0 |
| 22/10/2018 |
7.99
|
121,580 | 7.99 | 8.18 | 7.48 | 0 | 0 | 0 |
| 19/10/2018 |
7.99
|
136,810 | 8.31 | 8.31 | 7.75 | 0 | 0 | 0 |
| 18/10/2018 |
8.31
|
122,790 | 8.39 | 8.47 | 8.31 | 0 | 0 | 0 |
| 17/10/2018 |
8.39
|
85,790 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 16/10/2018 |
8.36
|
143,430 | 8.34 | 8.52 | 8.26 | 0 | 0 | 0 |
| 15/10/2018 |
8.34
|
85,520 | 8.31 | 8.71 | 8.34 | 100 | 0 | 0.0 |
| 12/10/2018 |
8.31
|
93,260 | 8.18 | 8.42 | 7.62 | 0 | 0 | 0 |
| 11/10/2018 |
8.18
|
121,990 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 |
| 10/10/2018 |
8.79
|
117,130 | 8.84 | 8.90 | 8.68 | 0 | 0 | 0 |
| 09/10/2018 |
8.84
|
121,970 | 8.79 | 8.87 | 8.68 | 0 | 0 | 0 |
| 08/10/2018 |
8.79
|
152,400 | 8.92 | 8.92 | 8.71 | 0 | 0 | 0 |
| 05/10/2018 |
8.92
|
153,950 | 8.90 | 8.98 | 8.79 | 0 | 0 | 0 |
| 04/10/2018 |
8.90
|
144,090 | 8.95 | 9.00 | 8.79 | 0 | 0 | 0 |
| 03/10/2018 |
8.95
|
152,070 | 9.03 | 9.11 | 8.79 | 0 | 0 | 0 |
| 02/10/2018 |
9.03
|
171,120 | 9.00 | 9.14 | 8.95 | 0 | 0 | 0 |
| 01/10/2018 |
9.00
|
151,650 | 9.06 | 9.16 | 8.92 | 0 | 0 | 0 |
| 28/09/2018 |
9.06
|
156,470 | 8.95 | 9.11 | 9.00 | 0 | 0 | 0 |
| 27/09/2018 |
8.95
|
136,770 | 8.71 | 9.16 | 8.79 | 0 | 0 | 0 |
| 26/09/2018 |
8.71
|
155,070 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 |
| 25/09/2018 |
8.71
|
146,670 | 8.76 | 8.79 | 8.68 | 0 | 0 | 0 |
| 24/09/2018 |
8.76
|
37,580 | 8.76 | 8.92 | 8.68 | 0 | 0 | 0 |
| 21/09/2018 |
8.76
|
178,660 | 8.76 | 8.84 | 8.63 | 0 | 0 | 0 |
| 20/09/2018 |
8.76
|
188,280 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
| 19/09/2018 |
8.84
|
149,310 | 8.68 | 8.95 | 8.68 | 0 | 0 | 0 |
| 18/09/2018 |
8.68
|
197,500 | 8.47 | 8.76 | 8.52 | 0 | 0 | 0 |
| 17/09/2018 |
8.47
|
222,320 | 8.74 | 8.79 | 8.47 | 0 | 0 | 0 |
| 14/09/2018 |
8.74
|
151,410 | 8.79 | 8.82 | 8.68 | 0 | 0 | 0 |
| 13/09/2018 |
8.79
|
115,180 | 8.79 | 8.84 | 8.68 | 0 | 0 | 0 |
| 12/09/2018 |
8.79
|
159,430 | 8.84 | 9.03 | 8.68 | 0 | 0 | 0 |
| 11/09/2018 |
8.84
|
143,410 | 8.92 | 8.95 | 8.74 | 0 | 0 | 0 |
| 10/09/2018 |
8.92
|
68,580 | 8.79 | 8.98 | 8.68 | 0 | 0 | 0 |
| 07/09/2018 |
8.79
|
202,800 | 8.74 | 8.82 | 8.71 | 0 | 0 | 0 |
| 06/09/2018 |
8.74
|
305,840 | 8.76 | 8.87 | 8.68 | 0 | 0 | 0 |
| 05/09/2018 |
8.76
|
351,320 | 9.00 | 9.00 | 8.74 | 0 | 0 | 0 |
| 04/09/2018 |
9.00
|
344,120 | 9.16 | 9.22 | 9.00 | 0 | 0 | 0 |
| 31/08/2018 |
9.16
|
324,500 | 9.19 | 9.30 | 9.06 | 0 | 0 | 0 |
| 30/08/2018 |
9.19
|
399,970 | 8.92 | 9.22 | 8.92 | 0 | 0 | 0 |
| 29/08/2018 |
8.92
|
315,160 | 8.90 | 9.00 | 8.79 | 0 | 0 | 0 |
| 28/08/2018 |
8.90
|
366,960 | 8.87 | 9.00 | 8.79 | 0 | 0 | 0 |
| 27/08/2018 |
8.87
|
266,400 | 8.82 | 9.14 | 8.47 | 200 | 0 | 0.0 |
| 24/08/2018 |
8.82
|
357,340 | 8.87 | 9.16 | 8.74 | 100 | 0 | 0.0 |
| 23/08/2018 |
8.87
|
342,180 | 8.90 | 9.03 | 8.74 | 0 | 0 | 0 |
| 22/08/2018 |
8.90
|
327,190 | 8.84 | 9.03 | 8.84 | 0 | 0 | 0 |
| 21/08/2018 |
8.84
|
364,750 | 8.95 | 8.98 | 8.55 | 0 | 0 | 0 |
| 20/08/2018 |
8.95
|
250,570 | 8.95 | 9.22 | 8.79 | 0 | 540 | -0.0 |
| 17/08/2018 |
8.95
|
406,050 | 9.00 | 9.06 | 8.55 | 0 | 0 | 0 |
| 16/08/2018 |
9.00
|
431,730 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 |
| 15/08/2018 |
9.06
|
444,630 | 9.11 | 9.11 | 8.87 | 0 | 0 | 0 |
| 14/08/2018 |
9.11
|
459,760 | 9.19 | 9.22 | 9.00 | 0 | 0 | 0 |
| 13/08/2018 |
9.19
|
463,330 | 9.22 | 9.30 | 9.00 | 0 | 0 | 0 |
| 10/08/2018 |
9.22
|
435,100 | 9.24 | 9.27 | 9.00 | 0 | 2,000 | -0.0 |
| 09/08/2018 |
9.24
|
503,410 | 9.22 | 9.30 | 9.00 | 0 | 5,000 | -0.1 |
| 08/08/2018 |
9.22
|
497,340 | 9.27 | 9.32 | 9.03 | 10 | 1,000 | -0.0 |
| 07/08/2018 |
9.27
|
204,340 | 9.32 | 9.38 | 9.00 | 0 | 1,980 | -0.0 |
| 06/08/2018 |
9.32
|
218,280 | 9.30 | 9.56 | 9.06 | 0 | 0 | 0 |
| 03/08/2018 |
9.30
|
284,060 | 8.84 | 9.43 | 9.06 | 1,000 | 0 | 0.0 |
| 02/08/2018 |
8.84
|
285,070 | 9.48 | 9.48 | 8.84 | 0 | 20 | -0.0 |
| 01/08/2018 |
9.48
|
247,910 | 9.46 | 9.48 | 9.06 | 1,000 | 0 | 0.0 |
| 31/07/2018 |
9.46
|
274,780 | 9.06 | 9.46 | 8.79 | 1,000 | 1,840 | -0.0 |
| 30/07/2018 |
9.06
|
293,470 | 8.47 | 9.06 | 8.52 | 0 | 0 | 0 |
| 27/07/2018 |
8.47
|
293,750 | 7.96 | 8.47 | 8.10 | 1,000 | 0 | 0.0 |
| 26/07/2018 |
7.96
|
222,370 | 7.91 | 8.10 | 7.78 | 0 | 0 | 0 |
| 25/07/2018 |
7.91
|
223,260 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
| 24/07/2018 |
8.04
|
214,090 | 7.99 | 8.15 | 7.94 | 0 | 0 | 0 |
| 23/07/2018 |
7.99
|
233,560 | 8.10 | 8.15 | 7.99 | 0 | 8,160 | -0.1 |
| 20/07/2018 |
8.10
|
222,910 | 8.10 | 8.23 | 8.04 | 0 | 0 | 0 |
| 19/07/2018 |
8.10
|
207,630 | 7.99 | 8.23 | 7.99 | 540 | 0 | 0.0 |
| 18/07/2018 |
7.99
|
253,900 | 7.99 | 8.26 | 7.99 | 0 | 0 | 0 |
| 17/07/2018 |
7.99
|
224,700 | 7.91 | 8.04 | 7.46 | 0 | 0 | 0 |
| 16/07/2018 |
7.91
|
227,230 | 7.99 | 8.07 | 7.72 | 0 | 0 | 0 |
| 13/07/2018 |
7.99
|
209,220 | 8.04 | 8.15 | 7.88 | 0 | 0 | 0 |
| 12/07/2018 |
8.04
|
205,880 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 11/07/2018 |
8.15
|
212,260 | 8.39 | 8.42 | 7.83 | 0 | 0 | 0 |
| 10/07/2018 |
8.39
|
209,080 | 8.44 | 8.52 | 8.31 | 0 | 0 | 0 |
| 09/07/2018 |
8.44
|
211,420 | 8.39 | 8.90 | 8.26 | 0 | 0 | 0 |
| 06/07/2018 |
8.39
|
206,810 | 8.36 | 8.52 | 8.31 | 0 | 0 | 0 |
| 05/07/2018 |
8.36
|
238,080 | 8.63 | 8.74 | 8.04 | 0 | 0 | 0 |
| 04/07/2018 |
8.63
|
261,940 | 8.63 | 9.06 | 8.20 | 0 | 0 | 0 |
| 03/07/2018 |
8.63
|
214,800 | 8.84 | 8.90 | 8.52 | 0 | 0 | 0 |
| 02/07/2018 |
8.84
|
228,490 | 8.95 | 9.11 | 8.52 | 0 | 0 | 0 |
| 29/06/2018 |
8.95
|
230,540 | 9.00 | 9.06 | 8.79 | 0 | 0 | 0 |