| 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) |
0.40 | 2.35% | 18,100 | -1,000 | 0 |
17
20.80
17.20
|
|
2 tháng
(2026-07-20) |
0.53 | 3.16% | 88,500 | -10,000 | -0.2 |
16.41
20.80
17.20
|
|
3 tháng
(2026-06-22) |
1.44 | 9.05% | 121,400 | -27,600 | -0.5 |
15.41
20.80
17.20
|
|
6 tháng
(2026-03-23) |
2.63 | 17.80% | 191,900 | -29,800 | -0.5 |
14.77
20.80
17.20
|
|
12 tháng
(2025-09-23) |
-2.29 | -11.65% | 580,000 | -85,100 | -1.7 |
14.59
20.80
17.20
|
|
24 tháng
(2024-09-30) |
-6.38 | -26.83% | 1,954,673 | -257,800 | -6.2 |
14.28
31.93
17.20
|
|
36 tháng
(2023-10-04) |
-2.51 | -12.60% | 3,744,224 | -792,670 | -22.6 |
13.27
31.93
17.20
|
|
60 tháng
(2021-10-14) |
-0.62 | -3.46% | 4,719,485 | -1,179,769 | -31.5 |
11.35
31.93
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/11/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/11/2018 |
7.35
|
1,110 | 8.29 | 8.29 | 7.35 | 0 | 0 | 0 |
| 12/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 300 | 0 | 0.0 |
| 09/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 02/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/10/2018 |
8.87
|
400 | 8.80 | 8.87 | 8.80 | 0 | 0 | 0 |
| 30/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/10/2018 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/10/2018 |
9.59
|
1,200 | 9.95 | 9.95 | 8.65 | 100 | 0 | 0.0 |
| 24/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 23/10/2018 |
9.95
|
2,100 | 9.73 | 9.95 | 9.73 | 0 | 0 | 0 |
| 22/10/2018 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 19/10/2018 |
9.23
|
200 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 |
| 18/10/2018 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 16/10/2018 |
9.37
|
20,702 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 15/10/2018 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/10/2018 |
8.65
|
200 | 7.57 | 8.65 | 7.57 | 0 | 0 | 0 |
| 11/10/2018 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 09/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 08/10/2018 |
9.37
|
2,700 | 9.37 | 9.37 | 9.23 | 0 | 600 | 0.0 |
| 05/10/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/10/2018 |
8.72
|
2 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 03/10/2018 |
8.80
|
1,500 | 8.65 | 8.80 | 8.65 | 10 | 0 | 0.0 |
| 02/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 01/10/2018 |
8.65
|
4,100 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 28/09/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 300 | 0.0 |
| 27/09/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/09/2018 |
8.51
|
110 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/09/2018 |
8.58
|
70 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 21/09/2018 |
8.65
|
1,140 | 8.36 | 8.65 | 8.36 | 0 | 200 | 0.0 |
| 20/09/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/09/2018 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 1,000 | 0.0 |
| 18/09/2018 |
8.15
|
200 | 9.52 | 9.52 | 8.15 | 100 | 0 | 0.0 |
| 17/09/2018 |
8.65
|
17,900 | 8.65 | 8.65 | 8.36 | 100 | 3,000 | 0.0 |
| 14/09/2018 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/09/2018 |
8.51
|
5,814 | 8.51 | 8.51 | 8.51 | 0 | 4,000 | 0.0 |
| 11/09/2018 |
8.22
|
1,200 | 9.01 | 9.01 | 8.22 | 100 | 0 | 0.0 |
| 10/09/2018 |
8.36
|
5,010 | 8.36 | 8.36 | 8.36 | 0 | 5,000 | -0.1 |
| 07/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 06/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/09/2018 |
8.29
|
1,300 | 8.07 | 8.29 | 7.93 | 0 | 1,000 | 0.0 |
| 04/09/2018 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 31/08/2018 |
7.93
|
4,400 | 8.15 | 8.15 | 7.93 | 0 | 0 | 0 |
| 30/08/2018 |
7.57
|
536 | 8.51 | 8.51 | 7.57 | 0 | 200 | 0.0 |
| 29/08/2018 |
8.51
|
1,710 | 8.29 | 8.51 | 8.29 | 0 | 1,500 | 0.0 |
| 28/08/2018 |
8.29
|
11,100 | 8.65 | 8.65 | 8.29 | 0 | 9,200 | -0.1 |
| 27/08/2018 |
8.15
|
11,400 | 7.93 | 8.15 | 7.93 | 0 | 10,400 | -0.1 |
| 24/08/2018 |
7.35
|
1,400 | 7.50 | 7.50 | 7.28 | 0 | 0 | 0 |
| 23/08/2018 |
8.44
|
900 | 8.51 | 8.51 | 8.44 | 0 | 800 | 0.0 |
| 22/08/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/08/2018 |
8.65
|
2,700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 20/08/2018 |
8.51
|
218 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/08/2018 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 16/08/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 15/08/2018 |
8.22
|
4,800 | 8.22 | 8.65 | 8.22 | 0 | 2,900 | 0.0 |
| 14/08/2018 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/08/2018 |
7.71
|
30 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 10/08/2018 |
7.93
|
1,752 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 |
| 09/08/2018 |
7.93
|
1,100 | 9.37 | 9.37 | 7.93 | 0 | 100 | 0.0 |
| 08/08/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 100 | 0 | 0.0 |
| 07/08/2018 |
7.93
|
2,210 | 8.15 | 8.15 | 7.93 | 0 | 0 | 0 |
| 06/08/2018 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/08/2018 |
8.15
|
700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/08/2018 |
8.29
|
2,510 | 9.66 | 9.66 | 8.29 | 0 | 0 | 0 |
| 01/08/2018 |
9.66
|
12,900 | 10.09 | 10.09 | 9.66 | 0 | 5,900 | -0.1 |
| 31/07/2018 |
9.37
|
20,520 | 9.66 | 9.66 | 9.66 | 2,300 | 13,400 | -0.1 |
| 30/07/2018 |
8.65
|
7,970 | 8.00 | 8.65 | 7.79 | 0 | 0 | 0 |
| 27/07/2018 |
7.86
|
7,740 | 7.21 | 7.86 | 7.14 | 0 | 0 | 0 |
| 26/07/2018 |
6.99
|
3,643 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 25/07/2018 |
6.63
|
1,100 | 6.49 | 6.63 | 6.49 | 100 | 0 | 0.0 |
| 24/07/2018 |
6.49
|
2,500 | 6.49 | 6.49 | 6.49 | 0 | 1,100 | 0.0 |
| 23/07/2018 |
6.49
|
5,830 | 6.49 | 6.49 | 6.49 | 3,000 | 5,200 | 0.0 |
| 20/07/2018 |
6.56
|
11,700 | 6.49 | 6.78 | 6.49 | 9,900 | 9,100 | 0.0 |
| 19/07/2018 |
6.49
|
500 | 6.49 | 6.49 | 6.49 | 0 | 500 | 0.0 |
| 18/07/2018 |
6.49
|
4,000 | 6.49 | 6.49 | 6.49 | 0 | 1,000 | 0.0 |
| 17/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 16/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 13/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 12/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 11/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 10/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 09/07/2018 |
6.49
|
1,300 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 06/07/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 05/07/2018 |
6.49
|
2,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 04/07/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 03/07/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 02/07/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 29/06/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |