| 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) |
-0.75 | -2.17% | 104,700 | 0 | 0 |
32.60
35.20
35.20
|
|
2 tháng
(2026-08-10) |
-0.95 | -2.74% | 171,200 | 0 | 0 |
32.60
35.20
35.20
|
|
3 tháng
(2026-07-10) |
-0.82 | -2.37% | 362,700 | 0 | 0 |
32.60
35.20
35.20
|
|
6 tháng
(2026-04-13) |
-0.82 | -2.37% | 733,000 | 0 | 0 |
32.60
35.20
35.20
|
|
12 tháng
(2025-10-13) |
-1.80 | -5.06% | 3,151,200 | 0 | 0 |
32.60
38.36
35.20
|
|
24 tháng
(2024-10-18) |
0.63 | 1.89% | 11,826,800 | -700 | 0.0 |
27.80
40.49
35.20
|
|
36 tháng
(2023-10-24) |
12.66 | 60.04% | 19,489,832 | -2,200 | -0.1 |
19.23
40.49
35.20
|
|
60 tháng
(2021-11-03) |
14.73 | 77.41% | 38,879,778 | -251,700 | -9.2 |
13.44
40.49
35.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2018 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/10/2018 |
8.41
|
1,300 | 8.36 | 8.41 | 8.36 | 0 | 0 | 0 |
| 05/10/2018 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 04/10/2018 |
8.45
|
3,000 | 8.66 | 8.66 | 8.41 | 0 | 0 | 0 |
| 03/10/2018 |
8.66
|
589 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 02/10/2018 |
8.70
|
11,100 | 8.41 | 8.70 | 8.41 | 0 | 0 | 0 |
| 01/10/2018 |
8.53
|
23,200 | 8.53 | 8.61 | 8.45 | 0 | 0 | 0 |
| 28/09/2018 |
8.66
|
2,036 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/09/2018 |
8.74
|
7,358 | 8.53 | 8.74 | 8.53 | 0 | 0 | 0 |
| 26/09/2018 |
8.57
|
2,010 | 8.53 | 8.74 | 8.53 | 0 | 0 | 0 |
| 25/09/2018 |
8.32
|
5,603 | 8.20 | 8.32 | 8.20 | 0 | 0 | 0 |
| 24/09/2018 |
8.41
|
18,940 | 8.45 | 8.53 | 8.11 | 0 | 0 | 0 |
| 21/09/2018 |
8.41
|
3,401 | 8.41 | 8.45 | 8.41 | 0 | 0 | 0 |
| 20/09/2018 |
8.74
|
2,400 | 8.74 | 8.95 | 8.74 | 0 | 0 | 0 |
| 19/09/2018 |
8.95
|
35,762 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 |
| 18/09/2018 |
8.53
|
15,200 | 8.16 | 8.66 | 8.16 | 0 | 0 | 0 |
| 17/09/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/09/2018 |
8.11
|
5,832 | 8.07 | 8.11 | 8.07 | 0 | 0 | 0 |
| 13/09/2018 |
8.03
|
3,100 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 |
| 12/09/2018 |
7.95
|
7,400 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
| 11/09/2018 |
8.11
|
3,650 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 10/09/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/09/2018 |
7.99
|
2,500 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 |
| 06/09/2018 |
7.91
|
6,000 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 |
| 05/09/2018 |
7.91
|
5,700 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 |
| 04/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 31/08/2018 |
7.91
|
1,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/08/2018 |
7.91
|
7,666 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/08/2018 |
7.99
|
5,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/08/2018 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 24/08/2018 |
7.74
|
9,622 | 7.91 | 7.91 | 7.70 | 0 | 0 | 0 |
| 23/08/2018 |
7.91
|
2,612 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 22/08/2018 |
7.91
|
8,097 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/08/2018 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/08/2018 |
7.91
|
9,178 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/08/2018 |
8.07
|
1,371 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 |
| 16/08/2018 |
7.91
|
22,418 | 7.99 | 8.53 | 7.91 | 0 | 0 | 0 |
| 15/08/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/08/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/08/2018 |
7.91
|
2,500 | 7.95 | 7.95 | 7.91 | 0 | 0 | 0 |
| 10/08/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/08/2018 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/08/2018 |
7.95
|
5,600 | 7.95 | 8.03 | 7.82 | 0 | 0 | 0 |
| 06/08/2018 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/08/2018 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/08/2018 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/07/2018 |
6.74
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/07/2018 |
7.91
|
3,300 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 |
| 27/07/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/07/2018 |
7.91
|
1,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/07/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 24/07/2018 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/07/2018 |
8.28
|
700 | 7.57 | 8.28 | 7.49 | 0 | 0 | 0 |
| 20/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 19/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/07/2018 |
7.91
|
8 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/07/2018 |
7.91
|
260 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 16/07/2018 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/07/2018 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 12/07/2018 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 11/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/07/2018 |
7.82
|
2,000 | 7.91 | 7.95 | 7.82 | 0 | 0 | 0 |
| 09/07/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/07/2018 |
7.70
|
300 | 7.78 | 7.78 | 7.66 | 0 | 0 | 0 |
| 04/07/2018 |
7.91
|
2,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/07/2018 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/07/2018 |
8.16
|
350 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 29/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 28/06/2018 |
8.20
|
1,300 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
| 27/06/2018 |
8.20
|
1,500 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 26/06/2018 |
8.24
|
1,600 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
| 25/06/2018 |
8.16
|
900 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
| 22/06/2018 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/06/2018 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/06/2018 |
8.11
|
1,850 | 7.82 | 8.11 | 7.82 | 0 | 0 | 0 |
| 19/06/2018 |
8.11
|
4,600 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/06/2018 |
8.32
|
300 | 8.11 | 8.32 | 8.11 | 0 | 0 | 0 |
| 15/06/2018 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/06/2018 |
7.99
|
4,036 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 13/06/2018 |
7.91
|
1,000 | 7.91 | 7.95 | 7.91 | 0 | 0 | 0 |
| 12/06/2018 |
7.95
|
1,400 | 7.99 | 8.11 | 7.95 | 0 | 0 | 0 |
| 11/06/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/06/2018 |
8.11
|
8,889 | 7.99 | 8.36 | 7.99 | 0 | 0 | 0 |
| 07/06/2018 |
8.11
|
5,300 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
| 06/06/2018 |
8.32
|
4,700 | 8.16 | 8.32 | 8.16 | 0 | 0 | 0 |
| 05/06/2018 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/06/2018 |
8.45
|
553 | 8.11 | 8.45 | 7.99 | 0 | 0 | 0 |
| 01/06/2018 |
8.61
|
533 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 31/05/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/05/2018 |
8.11
|
2,317 | 8.16 | 8.20 | 8.11 | 0 | 0 | 0 |
| 29/05/2018 |
8.11
|
3,500 | 8.61 | 8.61 | 8.11 | 0 | 0 | 0 |
| 28/05/2018 |
8.20
|
600 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 |
| 25/05/2018 |
8.32
|
3,300 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 |
| 24/05/2018 |
8.45
|
6,106 | 8.32 | 8.45 | 8.32 | 0 | 0 | 0 |
| 23/05/2018 |
8.32
|
24,506 | 8.49 | 8.49 | 8.28 | 0 | 0 | 0 |
| 22/05/2018 |
8.53
|
5,061 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |