| 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) |
-0.17 | -1.91% | 1,783,100 | 300 | 0 |
8.54
8.88
8.71
|
|
2 tháng
(2026-08-10) |
-0.15 | -1.69% | 4,440,400 | 300 | 0 |
8.54
9.14
8.71
|
|
3 tháng
(2026-07-10) |
-0.53 | -5.74% | 6,848,700 | 300 | 0 |
8.54
9.24
8.71
|
|
6 tháng
(2026-04-13) |
-1.59 | -15.44% | 17,918,500 | 300 | 0 |
8.54
10.30
8.71
|
|
12 tháng
(2025-10-13) |
-1.34 | -13.37% | 67,257,400 | 300 | 0 |
8.54
11.15
8.71
|
|
24 tháng
(2024-10-18) |
-2.54 | -22.57% | 187,229,100 | 300 | 0 |
8.54
12.20
8.71
|
|
36 tháng
(2023-10-24) |
-1.54 | -15% | 280,878,400 | 300 | 0 |
8.54
15.07
8.71
|
|
60 tháng
(2021-11-03) |
-7.52 | -46.33% | 369,134,700 | 300 | 0 |
8.15
17.79
8.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2018 |
7.75
|
378,240 | 7.57 | 7.87 | 7.57 | 0 | 0 | 0 |
| 24/10/2018 |
7.89
|
456,370 | 8.02 | 8.14 | 7.89 | 0 | 0 | 0 |
| 23/10/2018 |
8.00
|
741,700 | 8.25 | 8.25 | 7.98 | 0 | 0 | 0 |
| 22/10/2018 |
8.25
|
612,130 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 |
| 19/10/2018 |
8.43
|
135,840 | 8.34 | 8.43 | 8.29 | 0 | 0 | 0 |
| 18/10/2018 |
8.38
|
703,220 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 17/10/2018 |
8.43
|
476,030 | 8.43 | 8.65 | 8.43 | 0 | 0 | 0 |
| 16/10/2018 |
8.43
|
94,650 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 15/10/2018 |
8.34
|
81,270 | 8.47 | 8.47 | 8.25 | 0 | 0 | 0 |
| 12/10/2018 |
8.47
|
207,900 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 11/10/2018 |
8.23
|
391,620 | 8.23 | 8.56 | 8.16 | 0 | 0 | 0 |
| 10/10/2018 |
8.74
|
120,220 | 8.77 | 8.83 | 8.65 | 0 | 0 | 0 |
| 09/10/2018 |
8.74
|
171,130 | 8.83 | 8.92 | 8.70 | 0 | 0 | 0 |
| 08/10/2018 |
8.74
|
322,360 | 8.92 | 8.99 | 8.70 | 0 | 0 | 0 |
| 05/10/2018 |
8.92
|
263,980 | 9.08 | 9.10 | 8.92 | 0 | 0 | 0 |
| 04/10/2018 |
9.15
|
274,520 | 9.10 | 9.19 | 9.01 | 0 | 0 | 0 |
| 03/10/2018 |
9.10
|
310,860 | 8.99 | 9.10 | 8.81 | 0 | 0 | 0 |
| 02/10/2018 |
8.83
|
765,050 | 9.04 | 9.15 | 8.81 | 0 | 0 | 0 |
| 01/10/2018 |
9.13
|
748,980 | 9.01 | 9.24 | 8.83 | 0 | 0 | 0 |
| 28/09/2018 |
9.06
|
311,370 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 |
| 27/09/2018 |
9.15
|
370,580 | 9.01 | 9.22 | 9.01 | 0 | 0 | 0 |
| 26/09/2018 |
8.90
|
1,301,570 | 8.38 | 8.90 | 8.38 | 0 | 0 | 0 |
| 25/09/2018 |
8.34
|
204,990 | 8.34 | 8.38 | 8.32 | 0 | 0 | 0 |
| 24/09/2018 |
8.38
|
99,690 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 21/09/2018 |
8.43
|
92,180 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 |
| 20/09/2018 |
8.45
|
360,640 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 |
| 19/09/2018 |
8.34
|
111,250 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 18/09/2018 |
8.43
|
156,330 | 8.34 | 8.43 | 8.20 | 0 | 0 | 0 |
| 17/09/2018 |
8.34
|
224,800 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 14/09/2018 |
8.45
|
155,000 | 8.54 | 8.54 | 8.38 | 0 | 0 | 0 |
| 13/09/2018 |
8.47
|
434,920 | 8.27 | 8.52 | 8.27 | 0 | 0 | 0 |
| 12/09/2018 |
8.29
|
158,080 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 11/09/2018 |
8.29
|
308,850 | 8.09 | 8.29 | 8.09 | 0 | 0 | 0 |
| 10/09/2018 |
8.09
|
66,310 | 8.11 | 8.16 | 8.09 | 0 | 0 | 0 |
| 07/09/2018 |
8.09
|
69,020 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 |
| 06/09/2018 |
8.09
|
113,700 | 8.20 | 8.20 | 8.09 | 0 | 0 | 0 |
| 05/09/2018 |
8.16
|
397,590 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 04/09/2018 |
8.16
|
95,230 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 31/08/2018 |
8.20
|
64,360 | 8.23 | 8.27 | 8.18 | 0 | 0 | 0 |
| 30/08/2018 |
8.23
|
182,690 | 8.20 | 8.23 | 8.16 | 0 | 0 | 0 |
| 29/08/2018 |
8.20
|
127,560 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 28/08/2018 |
8.29
|
107,590 | 8.20 | 8.32 | 8.16 | 0 | 0 | 0 |
| 27/08/2018 |
8.25
|
148,480 | 8.23 | 8.32 | 8.18 | 0 | 0 | 0 |
| 24/08/2018 |
8.25
|
99,430 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 |
| 23/08/2018 |
8.27
|
129,110 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/08/2018 |
8.32
|
128,740 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
| 21/08/2018 |
8.34
|
142,250 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
| 20/08/2018 |
8.34
|
268,660 | 8.16 | 8.43 | 8.16 | 0 | 0 | 0 |
| 17/08/2018 |
8.11
|
128,400 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 |
| 16/08/2018 |
8.16
|
275,580 | 8.11 | 8.16 | 8.05 | 0 | 0 | 0 |
| 15/08/2018 |
8.20
|
87,490 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 14/08/2018 |
8.20
|
49,920 | 8.27 | 8.27 | 8.14 | 0 | 0 | 0 |
| 13/08/2018 |
8.23
|
72,600 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 |
| 10/08/2018 |
8.16
|
138,760 | 8.25 | 8.25 | 8.11 | 0 | 0 | 0 |
| 09/08/2018 |
8.18
|
51,950 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 |
| 08/08/2018 |
8.25
|
56,400 | 8.09 | 8.25 | 8.09 | 0 | 0 | 0 |
| 07/08/2018 |
8.11
|
182,520 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 06/08/2018 |
8.20
|
93,850 | 8.27 | 8.27 | 8.11 | 0 | 0 | 0 |
| 03/08/2018 |
8.25
|
129,490 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
| 02/08/2018 |
8.38
|
65,660 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 01/08/2018 |
8.43
|
169,500 | 8.56 | 8.56 | 8.34 | 0 | 0 | 0 |
| 31/07/2018 |
8.47
|
300,500 | 8.43 | 8.52 | 8.41 | 0 | 0 | 0 |
| 30/07/2018 |
8.43
|
244,040 | 8.52 | 8.56 | 8.43 | 0 | 0 | 0 |
| 27/07/2018 |
8.50
|
274,830 | 8.27 | 8.52 | 8.20 | 0 | 0 | 0 |
| 26/07/2018 |
8.27
|
197,630 | 8.20 | 8.29 | 8.02 | 0 | 0 | 0 |
| 25/07/2018 |
8.11
|
430,760 | 8.34 | 8.34 | 8.11 | 0 | 0 | 0 |
| 24/07/2018 |
8.34
|
387,720 | 8.45 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/07/2018 |
8.43
|
163,920 | 8.43 | 8.56 | 8.29 | 0 | 0 | 0 |
| 20/07/2018 |
8.52
|
397,010 | 8.52 | 8.56 | 8.11 | 0 | 0 | 0 |
| 19/07/2018 |
8.11
|
321,370 | 8.56 | 8.56 | 8.11 | 0 | 0 | 0 |
| 18/07/2018 |
8.34
|
713,410 | 8.02 | 8.34 | 8.02 | 0 | 0 | 0 |
| 17/07/2018 |
7.80
|
75,550 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 |
| 16/07/2018 |
7.75
|
137,970 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 13/07/2018 |
7.66
|
41,130 | 7.66 | 7.75 | 7.62 | 0 | 0 | 0 |
| 12/07/2018 |
7.62
|
60,050 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
| 11/07/2018 |
7.62
|
61,120 | 7.64 | 7.84 | 7.62 | 0 | 0 | 0 |
| 10/07/2018 |
7.64
|
258,590 | 7.75 | 7.87 | 7.64 | 0 | 0 | 0 |
| 09/07/2018 |
7.68
|
255,910 | 7.84 | 7.89 | 7.66 | 0 | 0 | 0 |
| 06/07/2018 |
7.75
|
44,830 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 05/07/2018 |
7.66
|
237,190 | 7.66 | 7.93 | 7.64 | 0 | 0 | 0 |
| 04/07/2018 |
7.82
|
148,120 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 |
| 03/07/2018 |
7.71
|
201,190 | 7.68 | 7.80 | 7.48 | 0 | 0 | 0 |
| 02/07/2018 |
7.66
|
310,140 | 7.93 | 8.11 | 7.66 | 0 | 0 | 0 |
| 29/06/2018 |
7.93
|
359,300 | 7.98 | 8.20 | 7.93 | 0 | 0 | 0 |
| 28/06/2018 |
7.93
|
223,760 | 8.00 | 8.02 | 7.89 | 0 | 0 | 0 |
| 27/06/2018 |
8.00
|
175,150 | 7.93 | 8.02 | 7.91 | 0 | 0 | 0 |
| 26/06/2018 |
7.93
|
238,760 | 7.80 | 8.02 | 7.77 | 0 | 0 | 0 |
| 25/06/2018 |
7.80
|
162,240 | 7.75 | 7.80 | 7.66 | 0 | 0 | 0 |
| 22/06/2018 |
7.66
|
160,920 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
| 21/06/2018 |
7.66
|
89,200 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
| 20/06/2018 |
7.53
|
496,340 | 7.59 | 7.62 | 7.53 | 0 | 0 | 0 |
| 19/06/2018 |
7.53
|
532,890 | 7.71 | 7.73 | 7.53 | 0 | 0 | 0 |
| 18/06/2018 |
7.71
|
147,780 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 |
| 15/06/2018 |
7.93
|
60,150 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 14/06/2018 |
7.75
|
295,540 | 7.84 | 7.89 | 7.75 | 0 | 0 | 0 |
| 13/06/2018 |
7.84
|
20,050 | 7.77 | 7.87 | 7.77 | 0 | 0 | 0 |
| 12/06/2018 |
7.77
|
69,790 | 7.84 | 7.87 | 7.71 | 0 | 0 | 0 |
| 11/06/2018 |
7.87
|
45,400 | 7.93 | 7.96 | 7.84 | 0 | 0 | 0 |
| 08/06/2018 |
8.02
|
67,810 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 07/06/2018 |
8.07
|
142,180 | 8.02 | 8.07 | 7.89 | 0 | 0 | 0 |