| 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) |
-0.75 | -2.16% | 117,800 | 0 | 0 |
33.30
43.70
33.75
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.29% | 309,700 | 0 | 0 |
33.30
43.70
33.75
|
|
3 tháng
(2026-06-22) |
0.62 | 1.87% | 421,700 | 0 | 0 |
33.29
43.70
33.75
|
|
6 tháng
(2026-03-23) |
0.01 | 0.02% | 942,200 | 0 | 0 |
27.41
43.70
33.75
|
|
12 tháng
(2025-09-23) |
-1.82 | -5.08% | 3,421,800 | 0 | 0 |
27.41
43.70
33.75
|
|
24 tháng
(2024-09-30) |
1.87 | 5.81% | 12,354,100 | -700 | -0.0 |
25.93
43.70
33.75
|
|
36 tháng
(2023-10-04) |
13.81 | 68.39% | 20,564,034 | -2,200 | -0.1 |
19.23
43.70
33.75
|
|
60 tháng
(2021-10-14) |
20.04 | 143.58% | 40,485,857 | -251,700 | -9.2 |
13.40
43.70
33.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2018 |
8.32
|
33 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/11/2018 |
8.32
|
627 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 |
| 05/11/2018 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/11/2018 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 01/11/2018 |
8.28
|
800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/10/2018 |
8.24
|
1,178 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 30/10/2018 |
8.24
|
5,500 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 29/10/2018 |
8.24
|
34,355 | 8.53 | 8.70 | 8.24 | 0 | 0 | 0 |
| 26/10/2018 |
8.32
|
629 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 |
| 25/10/2018 |
8.70
|
10,600 | 8.11 | 8.70 | 8.11 | 0 | 0 | 0 |
| 24/10/2018 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/10/2018 |
8.11
|
800 | 8.16 | 8.16 | 8.11 | 0 | 0 | 0 |
| 22/10/2018 |
8.20
|
536 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/10/2018 |
8.24
|
300 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 18/10/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/10/2018 |
8.16
|
936 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/10/2018 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 15/10/2018 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/10/2018 |
8.11
|
11,086 | 8.16 | 8.53 | 8.11 | 0 | 0 | 0 |
| 11/10/2018 |
8.11
|
1,400 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
| 10/10/2018 |
8.32
|
5,600 | 8.45 | 8.45 | 8.32 | 0 | 0 | 0 |
| 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 |