| 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) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | 0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | 0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2018 |
7.82
|
400 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
| 27/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/06/2018 |
8.40
|
200 | 8.11 | 8.92 | 8.40 | 100 | 0 | 0.0 |
| 25/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/06/2018 |
8.11
|
2,100 | 8.86 | 8.86 | 8.11 | 0 | 0 | 0 |
| 21/06/2018 |
8.86
|
100 | 8.11 | 8.86 | 8.86 | 100 | 0 | 0.0 |
| 20/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 19/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/06/2018 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 01/06/2018 |
8.11
|
4,200 | 8.23 | 8.28 | 8.11 | 0 | 0 | 0 |
| 31/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/05/2018 |
8.23
|
3,800 | 8.23 | 8.34 | 8.23 | 0 | 3,500 | -0.1 |
| 29/05/2018 |
8.23
|
5,100 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 28/05/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/05/2018 |
8.23
|
3,000 | 8.34 | 8.63 | 8.23 | 0 | 0 | 0 |
| 23/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 21/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/05/2018 |
8.34
|
9,100 | 8.46 | 8.69 | 8.28 | 0 | 0 | 0 |
| 17/05/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/05/2018 |
8.46
|
300 | 9.27 | 9.27 | 8.46 | 0 | 0 | 0 |
| 15/05/2018 |
9.27
|
100 | 8.46 | 9.27 | 9.27 | 100 | 0 | 0.0 |
| 14/05/2018 |
8.46
|
100 | 8.98 | 8.98 | 8.46 | 0 | 0 | 0 |
| 11/05/2018 |
8.98
|
3,100 | 8.17 | 8.98 | 8.40 | 100 | 0 | 0.0 |
| 10/05/2018 |
8.17
|
1,800 | 8.34 | 8.69 | 8.17 | 0 | 1,400 | 0.0 |
| 09/05/2018 |
8.34
|
3,900 | 8.11 | 8.69 | 8.23 | 0 | 1,100 | 0.0 |
| 08/05/2018 |
8.11
|
300 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 |
| 07/05/2018 |
8.28
|
200 | 8.28 | 9.10 | 8.28 | 100 | 0 | 0.0 |
| 04/05/2018 |
8.28
|
1,300 | 8.28 | 8.28 | 8.28 | 0 | 1,000 | 0.0 |
| 03/05/2018 |
8.28
|
2,000 | 8.98 | 8.98 | 8.28 | 0 | 0 | 0 |
| 02/05/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 27/04/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 26/04/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 24/04/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 23/04/2018 |
8.98
|
100 | 8.17 | 8.98 | 8.98 | 100 | 0 | 0.0 |
| 20/04/2018 |
8.17
|
100 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 |
| 19/04/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/04/2018 |
8.40
|
700 | 8.34 | 8.40 | 8.34 | 0 | 400 | 0.0 |
| 17/04/2018 |
8.34
|
1,400 | 8.34 | 8.34 | 8.34 | 0 | 500 | 0.0 |
| 16/04/2018 |
8.34
|
1,000 | 8.69 | 8.69 | 8.34 | 0 | 0 | 0 |
| 13/04/2018 |
8.69
|
1,000 | 9.15 | 9.15 | 8.69 | 0 | 0 | 0 |
| 12/04/2018 |
9.15
|
100 | 8.46 | 9.15 | 9.15 | 100 | 0 | 0.0 |
| 11/04/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 10/04/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/04/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 06/04/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 05/04/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 04/04/2018 |
8.46
|
400 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 03/04/2018 |
8.75
|
300 | 9.21 | 9.21 | 8.75 | 0 | 0 | 0 |
| 02/04/2018 |
9.21
|
100 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0 |
| 30/03/2018 |
9.44
|
100 | 8.63 | 9.44 | 9.44 | 100 | 0 | 0.0 |
| 29/03/2018 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 500 | 0.0 |
| 28/03/2018 |
8.63
|
5,010 | 9.27 | 9.27 | 8.63 | 0 | 2,500 | 0.0 |
| 27/03/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 26/03/2018 |
9.27
|
1,000 | 9.10 | 9.27 | 9.10 | 0 | 600 | 0.0 |
| 23/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/03/2018 |
9.10
|
22 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/03/2018 |
9.10
|
1,530 | 8.69 | 9.56 | 9.10 | 100 | 0 | 0.0 |
| 14/03/2018 |
8.69
|
14,000 | 7.94 | 8.69 | 8.69 | 100 | 0 | 0.0 |
| 13/03/2018 |
7.94
|
322 | 8.81 | 8.81 | 7.94 | 0 | 0 | 0 |
| 12/03/2018 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 09/03/2018 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/03/2018 |
8.81
|
1,900 | 8.81 | 8.81 | 8.81 | 0 | 1,900 | 0.0 |
| 07/03/2018 |
8.81
|
5,900 | 8.46 | 8.81 | 8.69 | 0 | 2,100 | 0.0 |
| 06/03/2018 |
8.46
|
1,600 | 8.23 | 8.69 | 8.46 | 0 | 500 | 0.0 |
| 05/03/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/03/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 01/03/2018 |
8.23
|
700 | 8.34 | 8.57 | 8.23 | 0 | 300 | 0.0 |
| 28/02/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/02/2018 |
8.34
|
3,050 | 8.11 | 8.69 | 8.17 | 0 | 500 | 0.0 |
| 26/02/2018 |
8.11
|
400 | 8.63 | 8.63 | 8.11 | 0 | 0 | 0 |
| 23/02/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/02/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/02/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/02/2018 |
8.63
|
700 | 8.63 | 8.63 | 8.34 | 0 | 500 | 0.0 |
| 12/02/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/02/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/02/2018 |
8.63
|
3,300 | 7.99 | 8.63 | 8.17 | 0 | 2,000 | 0.0 |
| 07/02/2018 |
7.99
|
7,100 | 7.99 | 8.63 | 7.99 | 0 | 4,700 | -0.1 |
| 06/02/2018 |
7.99
|
6,300 | 8.63 | 8.63 | 7.99 | 0 | 2,700 | 0.0 |
| 05/02/2018 |
8.63
|
5,800 | 8.17 | 8.63 | 8.23 | 0 | 600 | 0.0 |
| 02/02/2018 |
8.17
|
500 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 |
| 01/02/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/01/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/01/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |