| 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) |
0.10 | 0.32% | 22,200 | -1,200 | 0.0 |
29.70
34.50
30.80
|
|
2 tháng
(2026-07-20) |
-1.26 | -3.90% | 37,700 | 0 | 0.0 |
29.50
35.30
30.80
|
|
3 tháng
(2026-06-22) |
-0.31 | -0.98% | 59,400 | 0 | 0.0 |
29.50
35.30
30.80
|
|
6 tháng
(2026-03-23) |
0.45 | 1.48% | 140,300 | 0 | 0.0 |
28.74
35.30
30.80
|
|
12 tháng
(2025-09-23) |
-1.35 | -4.19% | 405,200 | -2,000 | 0.0 |
28.64
35.30
30.80
|
|
24 tháng
(2024-09-30) |
-0.70 | -2.20% | 2,166,843 | -223,400 | -7.2 |
26.26
35.30
30.80
|
|
36 tháng
(2023-10-04) |
8.40 | 37.19% | 2,814,571 | -201,800 | -6.8 |
22.24
35.30
30.80
|
|
60 tháng
(2021-10-14) |
11.97 | 62.86% | 10,497,049 | 30,337 | -0.4 |
18.02
35.30
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 26/01/2018 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 25/01/2018 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 24/01/2018 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 23/01/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/01/2018 |
8.08
|
4,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/01/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/01/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 17/01/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/01/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/01/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/01/2018 |
9.08
|
5,300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 11/01/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 10/01/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 09/01/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 08/01/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 05/01/2018 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
| 04/01/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 03/01/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 02/01/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 29/12/2017 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 28/12/2017 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/12/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/12/2017 |
9.02
|
5,300 | 8.08 | 9.02 | 8.08 | 0 | 0 | 0 |
| 25/12/2017 |
8.08
|
11,100 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
| 22/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 20/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 19/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 11/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 07/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 05/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 04/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 01/12/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 29/11/2017 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 28/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 20/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 17/11/2017 |
9.08
|
2,900 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 10/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 07/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 03/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 02/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 01/11/2017 |
9.08
|
5,500 | 9.02 | 9.08 | 9.02 | 0 | 0 | 0 |
| 31/10/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/10/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/10/2017 |
9.89
|
300 | 9.89 | 9.89 | 7.40 | 0 | 0 | 0 |
| 26/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 25/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 24/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 23/10/2017 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 20/10/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/10/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/10/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 17/10/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 16/10/2017 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/10/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 12/10/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 11/10/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/10/2017 |
7.77
|
1,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/10/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/10/2017 |
7.96
|
2,000 | 8.08 | 8.08 | 7.96 | 0 | 0 | 0 |
| 05/10/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/10/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 03/10/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/10/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 29/09/2017 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/09/2017 |
9.33
|
1,100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 27/09/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 26/09/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 25/09/2017 |
9.27
|
2,400 | 9.20 | 9.33 | 9.20 | 0 | 0 | 0 |
| 22/09/2017 |
8.58
|
300 | 9.51 | 9.51 | 8.58 | 0 | 0 | 0 |
| 21/09/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 20/09/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 19/09/2017 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 18/09/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/09/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/09/2017 |
8.71
|
1,100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/09/2017 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
| 12/09/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 11/09/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |