| 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) |
0.50 | 2.33% | 31,800 | -7,900 | -0.2 |
21.15
23
22
|
|
2 tháng
(2026-07-20) |
0.90 | 4.27% | 57,100 | -3,800 | -0.1 |
20.30
23
22
|
|
3 tháng
(2026-06-22) |
0.70 | 3.29% | 64,000 | -1,900 | -0.1 |
20.30
23
22
|
|
6 tháng
(2026-03-23) |
-0.40 | -1.79% | 139,600 | 900 | 0.0 |
20.30
23.10
22
|
|
12 tháng
(2025-09-23) |
-2.13 | -8.82% | 656,900 | 12,300 | 0.3 |
20.30
25.29
22
|
|
24 tháng
(2024-09-30) |
3.63 | 19.79% | 2,310,400 | 18,500 | 0.5 |
17.29
28.57
22
|
|
36 tháng
(2023-10-04) |
13.11 | 147.36% | 4,347,200 | -115,180 | -1.3 |
7.39
28.57
22
|
|
60 tháng
(2021-10-14) |
11.24 | 104.54% | 5,227,900 | -965,810 | -0.1 |
7.39
28.57
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2018 |
7.46
|
20 | 8.00 | 8.00 | 7.46 | 0 | 10 | 0.0 |
| 15/11/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/11/2018 |
8.00
|
680 | 7.71 | 8.12 | 7.19 | 0 | 10 | 0.0 |
| 13/11/2018 |
7.71
|
20 | 7.48 | 7.71 | 6.97 | 0 | 10 | 0.0 |
| 12/11/2018 |
7.48
|
30 | 8.02 | 8.02 | 7.48 | 0 | 10 | 0.0 |
| 09/11/2018 |
8.02
|
20 | 7.52 | 8.02 | 6.99 | 0 | 10 | 0.0 |
| 08/11/2018 |
7.52
|
40 | 7.13 | 7.52 | 6.72 | 0 | 10 | 0.0 |
| 07/11/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 06/11/2018 |
7.13
|
10 | 7.65 | 7.65 | 7.13 | 0 | 10 | 0.0 |
| 05/11/2018 |
7.65
|
110 | 7.17 | 7.65 | 6.70 | 100 | 10 | 0.0 |
| 02/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 01/11/2018 |
7.17
|
10 | 7.67 | 7.67 | 7.17 | 0 | 0 | 0 |
| 31/10/2018 |
7.67
|
2,010 | 7.22 | 7.67 | 7.22 | 2,000 | 1,460 | 0.0 |
| 30/10/2018 |
7.22
|
2,000 | 7.75 | 7.75 | 7.22 | 0 | 0 | 0 |
| 29/10/2018 |
7.75
|
60 | 7.36 | 7.75 | 6.86 | 0 | 10 | 0.0 |
| 26/10/2018 |
7.36
|
20 | 6.99 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/10/2018 |
6.99
|
90 | 7.11 | 7.36 | 6.64 | 0 | 10 | 0.0 |
| 24/10/2018 |
7.11
|
10 | 6.88 | 7.11 | 7.11 | 0 | 0 | 0 |
| 23/10/2018 |
6.88
|
4,220 | 6.82 | 6.89 | 6.88 | 0 | 4,200 | -0.1 |
| 22/10/2018 |
6.82
|
10 | 7.24 | 7.24 | 6.82 | 0 | 10 | 0.0 |
| 19/10/2018 |
7.24
|
10 | 7.71 | 7.71 | 7.24 | 0 | 10 | 0.0 |
| 18/10/2018 |
7.71
|
130 | 7.34 | 7.71 | 7.71 | 130 | 0 | 0.0 |
| 17/10/2018 |
7.34
|
20 | 7.05 | 7.34 | 7.07 | 10 | 0 | 0.0 |
| 16/10/2018 |
7.05
|
20 | 7.54 | 7.54 | 7.05 | 0 | 0 | 0 |
| 15/10/2018 |
7.54
|
20 | 7.40 | 7.54 | 6.91 | 0 | 10 | 0.0 |
| 12/10/2018 |
7.40
|
20 | 7.38 | 7.40 | 6.91 | 0 | 10 | 0.0 |
| 11/10/2018 |
7.38
|
1,240 | 7.17 | 7.38 | 6.99 | 1,200 | 20 | 0.0 |
| 10/10/2018 |
7.17
|
20 | 7.17 | 7.17 | 7.17 | 10 | 0 | 0.0 |
| 09/10/2018 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 90 | 0 | 0.0 |
| 08/10/2018 |
7.17
|
2,050 | 7.15 | 7.54 | 7.15 | 960 | 0 | 0.0 |
| 05/10/2018 |
7.15
|
220 | 7.55 | 7.94 | 7.05 | 200 | 10 | 0.0 |
| 04/10/2018 |
7.55
|
710 | 7.55 | 7.55 | 7.55 | 700 | 0 | 0.0 |
| 03/10/2018 |
7.55
|
650 | 8.12 | 8.12 | 7.55 | 0 | 10 | 0.0 |
| 02/10/2018 |
8.12
|
470 | 8.06 | 8.12 | 7.75 | 60 | 10 | 0.0 |
| 01/10/2018 |
8.06
|
290 | 7.75 | 8.06 | 7.38 | 0 | 0 | 0 |
| 28/09/2018 |
7.75
|
3,910 | 7.32 | 7.75 | 6.82 | 800 | 900 | 0.0 |
| 27/09/2018 |
7.32
|
270 | 7.77 | 7.77 | 7.32 | 0 | 10 | 0.0 |
| 26/09/2018 |
7.77
|
240 | 8.10 | 8.14 | 7.55 | 0 | 0 | 0 |
| 25/09/2018 |
8.10
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 24/09/2018 |
8.70
|
3,520 | 8.14 | 8.70 | 7.57 | 0 | 10 | 0.0 |
| 21/09/2018 |
8.14
|
30 | 8.12 | 8.16 | 7.59 | 10 | 10 | 0 |
| 20/09/2018 |
8.12
|
170 | 8.12 | 8.12 | 7.59 | 0 | 10 | 0.0 |
| 19/09/2018 |
8.12
|
1,250 | 8.12 | 8.16 | 7.57 | 100 | 1,010 | 0.0 |
| 18/09/2018 |
8.12
|
60 | 7.61 | 8.12 | 7.11 | 0 | 10 | 0.0 |
| 17/09/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 14/09/2018 |
7.61
|
500 | 8.12 | 8.16 | 7.61 | 100 | 10 | 0.0 |
| 13/09/2018 |
8.12
|
20 | 8.16 | 8.16 | 7.61 | 0 | 10 | 0.0 |
| 12/09/2018 |
8.16
|
520 | 8.31 | 8.70 | 7.75 | 0 | 10 | 0.0 |
| 11/09/2018 |
8.31
|
20 | 8.10 | 8.31 | 7.55 | 0 | 10 | 0.0 |
| 10/09/2018 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 10 | 0.0 |
| 07/09/2018 |
8.10
|
220 | 7.96 | 8.10 | 7.44 | 0 | 10 | 0.0 |
| 06/09/2018 |
7.96
|
120 | 7.65 | 7.96 | 7.13 | 0 | 10 | 0.0 |
| 05/09/2018 |
7.65
|
340 | 7.26 | 7.65 | 7.38 | 0 | 10 | 0.0 |
| 04/09/2018 |
7.26
|
110 | 6.80 | 7.26 | 6.41 | 0 | 0 | 0 |
| 31/08/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/08/2018 |
6.80
|
470 | 6.82 | 7.28 | 6.80 | 0 | 0 | 0 |
| 29/08/2018 |
6.82
|
10 | 7.32 | 7.32 | 6.82 | 0 | 10 | 0.0 |
| 28/08/2018 |
7.32
|
1,010 | 6.88 | 7.32 | 6.53 | 0 | 10 | 0.0 |
| 27/08/2018 |
6.88
|
10 | 7.26 | 7.26 | 6.88 | 0 | 10 | 0.0 |
| 24/08/2018 |
7.26
|
20 | 6.80 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/08/2018 |
6.80
|
20 | 7.17 | 7.17 | 6.70 | 0 | 10 | 0.0 |
| 22/08/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 21/08/2018 |
7.17
|
10 | 7.65 | 7.65 | 7.17 | 0 | 10 | 0.0 |
| 20/08/2018 |
7.65
|
450 | 8.22 | 8.22 | 7.65 | 0 | 10 | 0.0 |
| 17/08/2018 |
8.22
|
20 | 8.23 | 8.23 | 7.67 | 10 | 10 | 0.0 |
| 16/08/2018 |
8.23
|
1,080 | 7.92 | 8.35 | 7.40 | 50 | 10 | 0.0 |
| 15/08/2018 |
7.92
|
20 | 7.77 | 7.92 | 7.22 | 0 | 0 | 0 |
| 14/08/2018 |
7.77
|
350 | 7.77 | 7.77 | 7.77 | 350 | 0 | 0.0 |
| 13/08/2018 |
7.77
|
120 | 7.59 | 7.77 | 7.77 | 0 | 10 | 0.0 |
| 10/08/2018 |
7.59
|
110 | 8.14 | 8.16 | 7.59 | 0 | 10 | 0.0 |
| 09/08/2018 |
8.14
|
10 | 7.77 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/08/2018 |
7.77
|
110 | 7.77 | 7.77 | 7.77 | 0 | 10 | 0.0 |
| 07/08/2018 |
7.77
|
20 | 7.77 | 8.18 | 7.77 | 10 | 0 | 0.0 |
| 06/08/2018 |
7.77
|
4,750 | 7.77 | 7.77 | 7.77 | 600 | 0 | 0.0 |
| 03/08/2018 |
7.77
|
810 | 7.55 | 8.04 | 7.21 | 0 | 10 | 0.0 |
| 02/08/2018 |
7.55
|
540 | 8.04 | 8.27 | 7.50 | 0 | 10 | 0.0 |
| 01/08/2018 |
8.04
|
60 | 7.75 | 8.04 | 7.75 | 0 | 10 | 0.0 |
| 31/07/2018 |
7.75
|
10 | 7.75 | 7.75 | 7.75 | 0 | 10 | 0.0 |
| 30/07/2018 |
7.75
|
10 | 7.24 | 7.75 | 7.75 | 0 | 0 | 0 |
| 27/07/2018 |
7.24
|
120 | 7.77 | 8.22 | 7.24 | 0 | 10 | 0.0 |
| 26/07/2018 |
7.77
|
60 | 7.44 | 7.77 | 7.01 | 0 | 0 | 0 |
| 25/07/2018 |
7.44
|
40 | 7.96 | 7.96 | 7.44 | 0 | 10 | 0.0 |
| 24/07/2018 |
7.96
|
10 | 7.96 | 7.96 | 7.96 | 0 | 10 | 0.0 |
| 23/07/2018 |
7.96
|
170 | 8.39 | 8.39 | 7.96 | 0 | 10 | 0.0 |
| 20/07/2018 |
8.39
|
20 | 8.33 | 8.39 | 7.75 | 0 | 10 | 0.0 |
| 19/07/2018 |
8.33
|
10 | 8.00 | 8.33 | 8.33 | 10 | 0 | 0.0 |
| 18/07/2018 |
8.00
|
50 | 7.50 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/07/2018 |
7.50
|
20 | 8.06 | 8.06 | 7.50 | 0 | 10 | 0.0 |
| 16/07/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 13/07/2018 |
8.06
|
120 | 7.85 | 8.06 | 7.30 | 0 | 10 | 0.0 |
| 12/07/2018 |
7.85
|
130 | 7.34 | 7.85 | 7.81 | 0 | 0 | 0 |
| 11/07/2018 |
7.34
|
10 | 7.77 | 7.77 | 7.34 | 0 | 0 | 0 |
| 10/07/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/07/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/07/2018 |
7.77
|
40 | 8.27 | 8.51 | 7.71 | 0 | 10 | 0.0 |
| 05/07/2018 |
8.27
|
80 | 8.86 | 9.15 | 8.25 | 50 | 10 | 0.0 |
| 04/07/2018 |
8.86
|
20 | 8.39 | 8.86 | 7.83 | 0 | 10 | 0.0 |
| 03/07/2018 |
8.39
|
740 | 7.87 | 8.41 | 7.40 | 0 | 700 | 0.0 |
| 02/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 29/06/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |