| 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) |
-2.40 | -7.45% | 7,700 | 0 | 0 |
28.20
32.20
28.20
|
|
2 tháng
(2026-08-10) |
-1.20 | -3.87% | 18,200 | 0 | 0 |
28.20
32.20
28.20
|
|
3 tháng
(2026-07-10) |
-2.64 | -8.14% | 36,300 | 200 | 0.0 |
28.20
33.08
28.20
|
|
6 tháng
(2026-04-13) |
-2.37 | -7.36% | 57,900 | 1,600 | 0.1 |
28.20
35.56
28.20
|
|
12 tháng
(2025-10-13) |
-2.28 | -7.09% | 130,400 | 5,900 | 0.2 |
28.20
35.56
28.20
|
|
24 tháng
(2024-10-18) |
5.65 | 23.41% | 503,433 | -21,800 | -1.0 |
23.83
40.33
28.20
|
|
36 tháng
(2023-10-24) |
6.84 | 29.78% | 752,453 | -10,300 | -0.7 |
21.59
40.33
28.20
|
|
60 tháng
(2021-11-03) |
-1.50 | -4.78% | 1,247,977 | -46,404 | -2.7 |
20.96
40.33
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/05/2018 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 300 | 0 | 0.0 |
| 23/05/2018 |
9.30
|
700 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/05/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/05/2018 |
9.03
|
200 | 7.97 | 9.03 | 7.97 | 0 | 100 | 0.0 |
| 14/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 10/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 09/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/04/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/04/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/04/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/04/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/04/2018 |
8.23
|
8,900 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 18/04/2018 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 100 | 0.0 |
| 17/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 12/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 09/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 06/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/04/2018 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 100 | 0.0 |
| 04/04/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/04/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 02/04/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 30/03/2018 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 100 | 0.0 |
| 29/03/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/03/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/03/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/03/2018 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/03/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 22/03/2018 |
8.23
|
3,100 | 9.30 | 9.30 | 8.23 | 0 | 0 | 0 |
| 21/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 16/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/03/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/03/2018 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 100 | 0.0 |
| 09/03/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/03/2018 |
10.73
|
200 | 8.02 | 10.73 | 8.02 | 0 | 100 | 0.0 |
| 07/03/2018 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/03/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 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
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 09/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/02/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 500 | 0 | 0.0 |
| 07/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/02/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/02/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 500 | 0 | 0.0 |
| 01/02/2018 |
8.29
|
1,100 | 7.76 | 8.29 | 7.76 | 0 | 0 | 0 |
| 31/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 30/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 29/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/01/2018 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 25/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 22/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/01/2018 |
8.02
|
7,000 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 16/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/01/2018 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 2,500 | 0 | 0.0 |
| 02/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/12/2017 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |