| 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) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/05/2018 |
7.90
|
19,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 23/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 22/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 21/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 17/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 16/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 15/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 14/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 11/05/2018 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 10/05/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 09/05/2018 |
8.78
|
300 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 08/05/2018 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 07/05/2018 |
8.78
|
200 | 7.24 | 8.78 | 7.24 | 0 | 0 | 0 |
| 04/05/2018 |
8.01
|
4,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/05/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/05/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/04/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 26/04/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/04/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 23/04/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 20/04/2018 |
8.89
|
1,300 | 7.35 | 8.89 | 7.35 | 0 | 0 | 0 |
| 19/04/2018 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/04/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 17/04/2018 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 16/04/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 13/04/2018 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 12/04/2018 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 11/04/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 10/04/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 09/04/2018 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 06/04/2018 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
| 05/04/2018 |
11.80
|
500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 04/04/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 03/04/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 02/04/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 30/03/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 29/03/2018 |
13.06
|
100 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
| 28/03/2018 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
| 27/03/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
| 26/03/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
| 23/03/2018 |
11.75
|
1,600 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
| 22/03/2018 |
10.76
|
200 | 8.89 | 10.76 | 8.89 | 0 | 0 | 0 |
| 21/03/2018 |
9.82
|
300 | 10.87 | 10.87 | 9.82 | 0 | 0 | 0 |
| 20/03/2018 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
| 19/03/2018 |
12.07
|
100 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
| 16/03/2018 |
13.39
|
200 | 13.67 | 13.67 | 13.39 | 0 | 0 | 0 |
| 15/03/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
| 14/03/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
| 13/03/2018 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
| 12/03/2018 |
14.22
|
200 | 14.27 | 14.27 | 14.22 | 0 | 0 | 0 |
| 09/03/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
| 08/03/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
| 07/03/2018 |
14.00
|
200 | 12.79 | 14.00 | 12.79 | 0 | 0 | 0 |
| 06/03/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
| 05/03/2018 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
| 02/03/2018 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
| 01/03/2018 |
11.58
|
100 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
| 28/02/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 27/02/2018 |
11.64
|
700 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 26/02/2018 |
12.90
|
300 | 13.17 | 13.17 | 12.90 | 0 | 0 | 0 |
| 23/02/2018 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 22/02/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 21/02/2018 |
13.17
|
400 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
| 13/02/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
| 12/02/2018 |
12.62
|
2,000 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
| 09/02/2018 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 08/02/2018 |
13.72
|
500 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
| 07/02/2018 |
13.01
|
200 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
| 06/02/2018 |
11.86
|
900 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
| 05/02/2018 |
10.81
|
2,100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |