| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.70 | -12.07% | 281,900 | 0 | 0 |
5.10
6
5.10
|
|
2 tháng
(2026-09-03) |
-0.70 | -12.07% | 901,400 | 0 | 0 |
5.10
6
5.10
|
|
3 tháng
(2026-08-04) |
-0.50 | -8.93% | 1,555,000 | 0 | 0 |
5.10
6
5.10
|
|
6 tháng
(2026-05-06) |
-1.80 | -26.09% | 2,892,600 | 0 | 0 |
5.10
7.10
5.10
|
|
12 tháng
(2025-11-07) |
-1.80 | -26.09% | 7,594,900 | 0 | 0 |
5.10
7.20
5.10
|
|
24 tháng
(2024-11-12) |
-1.63 | -24.25% | 28,697,082 | 0 | 0 |
4.96
7.60
5.10
|
|
36 tháng
(2023-11-20) |
0.61 | 13.63% | 78,505,446 | 0 | 0 |
4.30
8.23
5.10
|
|
60 tháng
(2021-11-29) |
-6.96 | -57.72% | 294,734,195 | -42,400 | -0.6 |
3.55
13.75
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2018 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/10/2018 |
8.26
|
9,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 10/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/10/2018 |
8.18
|
1,600 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 04/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/09/2018 |
8.18
|
3,400 | 8.26 | 8.50 | 8.18 | 0 | 0 | 0 |
| 24/09/2018 |
8.26
|
1,600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/09/2018 |
8.18
|
3,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/09/2018 |
8.18
|
10,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2018 |
8.18
|
3,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/09/2018 |
8.18
|
10,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/08/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2018 |
8.18
|
3,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/08/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/08/2018 |
8.18
|
1,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/08/2018 |
8.26
|
7,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/08/2018 |
8.75
|
2,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 15/08/2018 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/08/2018 |
8.18
|
3,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/08/2018 |
8.18
|
10,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/08/2018 |
8.18
|
10,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/08/2018 |
8.18
|
50,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/08/2018 |
8.75
|
3,500 | 8.67 | 8.75 | 8.67 | 0 | 0 | 0 |
| 31/07/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/07/2018 |
8.18
|
3,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/07/2018 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/07/2018 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 25/07/2018 |
8.10
|
8,000 | 8.42 | 8.75 | 8.10 | 0 | 0 | 0 |
| 24/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/07/2018 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/07/2018 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/07/2018 |
7.86
|
15,900 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
| 13/07/2018 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 12/07/2018 |
8.91
|
200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 11/07/2018 |
8.10
|
18,900 | 8.59 | 8.59 | 8.10 | 0 | 0 | 0 |
| 10/07/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/07/2018 |
8.26
|
5,000 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 06/07/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/07/2018 |
8.34
|
1,000 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 04/07/2018 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/07/2018 |
8.26
|
7,400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/07/2018 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 29/06/2018 |
8.42
|
3,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 28/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/06/2018 |
8.59
|
4,300 | 8.18 | 8.59 | 8.18 | 0 | 0 | 0 |
| 26/06/2018 |
8.18
|
4,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/06/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/06/2018 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/06/2018 |
8.18
|
2,300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/06/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2018 |
8.26
|
50,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/06/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/06/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/06/2018 |
8.26
|
600 | 8.18 | 8.34 | 8.18 | 0 | 0 | 0 |
| 13/06/2018 |
8.26
|
2,300 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 |
| 12/06/2018 |
8.10
|
18,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2018 |
8.10
|
57,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/06/2018 |
8.10
|
20,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/06/2018 |
8.10
|
5,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2018 |
8.10
|
6,800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |