| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
28.65
27.40
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
28.65
27.40
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
27.40
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
27.40
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
27.40
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
27.40
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
27.40
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/10/2018 |
8.97
|
10 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/10/2018 |
8.50
|
550 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/10/2018 |
8.50
|
200 | 8.90 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/10/2018 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/10/2018 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/10/2018 |
8.50
|
11,550 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/10/2018 |
8.50
|
410 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/10/2018 |
8.50
|
410 | 8.63 | 8.63 | 8.50 | 0 | 0 | 0 |
| 08/10/2018 |
8.54
|
1,080 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 |
| 05/10/2018 |
8.50
|
1,200 | 8.37 | 8.50 | 8.37 | 0 | 0 | 0 |
| 04/10/2018 |
8.97
|
610 | 9.17 | 9.17 | 8.30 | 0 | 0 | 0 |
| 03/10/2018 |
8.77
|
11,830 | 8.30 | 8.77 | 8.30 | 0 | 0 | 0 |
| 02/10/2018 |
8.50
|
5,100 | 8.44 | 8.50 | 8.44 | 0 | 0 | 0 |
| 01/10/2018 |
8.44
|
2,020 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/09/2018 |
8.44
|
14,030 | 8.37 | 8.70 | 8.37 | 0 | 0 | 0 |
| 27/09/2018 |
8.50
|
25,440 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
| 26/09/2018 |
8.50
|
23,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/09/2018 |
8.30
|
20,130 | 8.63 | 8.63 | 8.30 | 0 | 0 | 0 |
| 24/09/2018 |
8.63
|
3,380 | 8.50 | 8.63 | 8.50 | 0 | 0 | 0 |
| 21/09/2018 |
8.63
|
2,040 | 8.57 | 8.63 | 8.57 | 0 | 0 | 0 |
| 20/09/2018 |
8.50
|
5,240 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2018 |
8.50
|
310 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/09/2018 |
8.30
|
590 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 14/09/2018 |
8.50
|
7,080 | 8.50 | 8.77 | 8.50 | 0 | 0 | 0 |
| 13/09/2018 |
8.44
|
1,360 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/09/2018 |
8.83
|
5,700 | 8.63 | 8.83 | 8.47 | 0 | 0 | 0 |
| 11/09/2018 |
8.44
|
220 | 8.73 | 8.73 | 8.44 | 0 | 0 | 0 |
| 10/09/2018 |
8.24
|
510 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 07/09/2018 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/09/2018 |
8.20
|
3,820 | 8.14 | 8.20 | 8.14 | 0 | 0 | 0 |
| 04/09/2018 |
8.10
|
3,200 | 8.57 | 8.57 | 8.10 | 0 | 0 | 0 |
| 31/08/2018 |
8.57
|
51,400 | 8.37 | 8.57 | 8.37 | 0 | 0 | 0 |
| 30/08/2018 |
8.07
|
140 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/08/2018 |
8.07
|
30 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/08/2018 |
7.57
|
1,100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 27/08/2018 |
8.10
|
6,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/08/2018 |
8.63
|
16,980 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 23/08/2018 |
8.24
|
2,740 | 8.77 | 8.77 | 8.24 | 0 | 0 | 0 |
| 22/08/2018 |
8.50
|
13,270 | 8.17 | 8.50 | 8.17 | 0 | 0 | 0 |
| 21/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 20/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/08/2018 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/08/2018 |
7.97
|
4,430 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 14/08/2018 |
7.97
|
2,090 | 7.64 | 7.97 | 7.64 | 0 | 0 | 0 |
| 13/08/2018 |
7.80
|
3,020 | 8.44 | 8.44 | 7.80 | 0 | 0 | 0 |
| 10/08/2018 |
8.37
|
30 | 7.97 | 8.37 | 7.97 | 0 | 0 | 0 |
| 09/08/2018 |
8.04
|
30 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 |
| 08/08/2018 |
7.57
|
2,000 | 7.61 | 7.61 | 7.57 | 0 | 0 | 0 |
| 07/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 06/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 02/08/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/08/2018 |
7.97
|
3,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 31/07/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/07/2018 |
7.97
|
120 | 7.94 | 7.97 | 7.94 | 0 | 0 | 0 |
| 27/07/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/07/2018 |
7.97
|
3,300 | 7.97 | 7.97 | 7.94 | 0 | 0 | 0 |
| 25/07/2018 |
7.64
|
480 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 24/07/2018 |
7.64
|
240 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/07/2018 |
7.67
|
2,400 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 |
| 20/07/2018 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/07/2018 |
7.77
|
10 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/07/2018 |
7.97
|
480 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/07/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/07/2018 |
7.90
|
680 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/07/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/07/2018 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/07/2018 |
8.04
|
10 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/07/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/07/2018 |
8.63
|
1,600 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/07/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/07/2018 |
8.63
|
70 | 9.13 | 9.13 | 8.63 | 0 | 0 | 0 |
| 04/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 03/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 02/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 28/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 27/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 26/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 22/06/2018 |
8.57
|
150 | 8.57 | 8.57 | 7.70 | 0 | 0 | 0 |
| 21/06/2018 |
8.04
|
2,500 | 8.30 | 8.30 | 8.04 | 0 | 0 | 0 |
| 20/06/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/06/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/06/2018 |
8.63
|
2,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/06/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/06/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/06/2018 |
8.63
|
510 | 8.50 | 8.70 | 8.04 | 0 | 0 | 0 |
| 12/06/2018 |
8.44
|
9,640 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/06/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/06/2018 |
8.80
|
160 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 07/06/2018 |
8.24
|
650 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |