| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -6.78% | 200 | 0 | 0 |
15.80
18.50
18.50
|
|
2 tháng
(2026-08-06) |
-2.40 | -13.19% | 3,800 | 2,300 | 0.0 |
15.80
18.50
18.50
|
|
3 tháng
(2026-07-07) |
-1.70 | -9.71% | 5,200 | 3,000 | 0.1 |
15.80
18.50
18.50
|
|
6 tháng
(2026-04-08) |
0.01 | 0.09% | 8,300 | 3,000 | 0.1 |
15.79
18.50
18.50
|
|
12 tháng
(2025-10-10) |
0.06 | 0.39% | 55,300 | 5,100 | 0.1 |
13.97
18.50
18.50
|
|
24 tháng
(2024-10-15) |
-0.50 | -3.08% | 358,000 | 7,200 | 0.1 |
13.65
26.17
18.50
|
|
36 tháng
(2023-10-23) |
-1.55 | -8.92% | 398,300 | 2,199 | 0.0 |
13.65
26.17
18.50
|
|
60 tháng
(2021-11-01) |
3.97 | 33.57% | 743,600 | 6,355 | -0.2 |
8.91
26.17
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/12/2017 |
8.16
|
18,010 | 7.61 | 8.16 | 7.61 | 0 | 0 | 0 |
| 28/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 26/12/2017 |
8.16
|
890 | 7.61 | 8.16 | 7.61 | 0 | 0 | 0 |
| 25/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 21/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/12/2017 |
8.16
|
10 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/12/2017 |
8.16
|
2,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/12/2017 |
7.92
|
10 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/12/2017 |
8.50
|
470 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/12/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 12/12/2017 |
9.04
|
10 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 11/12/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/12/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/12/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/12/2017 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/12/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/12/2017 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/12/2017 |
8.29
|
490 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/11/2017 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/11/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/11/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/11/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/11/2017 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 20/11/2017 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/11/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 16/11/2017 |
7.82
|
70 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/11/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/11/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 13/11/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 10/11/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 09/11/2017 |
7.82
|
74,020 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 08/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 07/11/2017 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 06/11/2017 |
8.16
|
860 | 8.16 | 8.16 | 8.16 | 0 | 220 | 0.0 |
| 03/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/10/2017 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 26/10/2017 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/10/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/10/2017 |
8.16
|
780 | 8.16 | 8.16 | 8.16 | 0 | 280 | 0.0 |
| 18/10/2017 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 12/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 11/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 10/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 09/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/10/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/10/2017 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/10/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/10/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 29/09/2017 |
8.12
|
110 | 7.27 | 8.12 | 7.27 | 0 | 0 | 0 |
| 28/09/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 27/09/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/09/2017 |
7.82
|
40 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 25/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 21/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 20/09/2017 |
7.54
|
10,410 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 19/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 18/09/2017 |
7.54
|
30 | 7.41 | 7.54 | 6.64 | 0 | 0 | 0 |
| 15/09/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 14/09/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 13/09/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/09/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 11/09/2017 |
7.14
|
110 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
| 08/09/2017 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 07/09/2017 |
6.31
|
10 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 06/09/2017 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 05/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 01/09/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 31/08/2017 |
6.32
|
10 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 30/08/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/08/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/08/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/08/2017 |
6.80
|
570 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/08/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 23/08/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 22/08/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 21/08/2017 |
6.75
|
10 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 18/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 16/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 15/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 14/08/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |