| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -1.06% | 86,300 | -6,000 | 0 |
18.50
18.95
18.65
|
|
2 tháng
(2026-04-13) |
-0.70 | -3.62% | 165,400 | -13,100 | 0 |
18.50
19.35
18.65
|
|
3 tháng
(2026-03-16) |
-1.06 | -5.39% | 289,200 | -50,000 | 0.0 |
18.50
20.10
18.65
|
|
6 tháng
(2025-12-15) |
-2.65 | -12.44% | 1,351,300 | -21,400 | 0.6 |
18.50
21.30
18.65
|
|
12 tháng
(2025-06-17) |
-0.18 | -0.96% | 2,897,200 | 46,000 | 2.1 |
18.50
22.89
18.65
|
|
24 tháng
(2024-06-24) |
4.86 | 35.28% | 7,528,800 | -5,110 | 2.6 |
13.61
22.89
18.65
|
|
36 tháng
(2023-06-28) |
6.33 | 51.38% | 12,712,800 | 281,540 | 6.9 |
11.12
22.89
18.65
|
|
60 tháng
(2021-07-08) |
10.29 | 122.96% | 32,004,400 | 549,612 | 19.6 |
8.14
22.89
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2020 |
7.24
|
3,540 | 7.05 | 7.24 | 6.84 | 0 | 3,430 | -0.1 |
| 27/10/2020 |
7.05
|
1,090 | 7.05 | 7.05 | 6.84 | 0 | 20 | -0.0 |
| 26/10/2020 |
7.05
|
40 | 7.05 | 7.05 | 6.84 | 0 | 10 | -0.0 |
| 23/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 22/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 21/10/2020 |
7.05
|
1,900 | 6.80 | 7.05 | 6.80 | 0 | 1,670 | -0.0 |
| 20/10/2020 |
6.80
|
3,530 | 6.80 | 6.80 | 6.43 | 0 | 2,930 | -0.0 |
| 19/10/2020 |
6.80
|
2,930 | 7.30 | 7.30 | 6.80 | 0 | 10 | -0.0 |
| 16/10/2020 |
7.30
|
1,910 | 6.84 | 7.32 | 7.30 | 10 | 0 | 0.0 |
| 15/10/2020 |
6.84
|
100 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 |
| 14/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 13/10/2020 |
7.34
|
2,800 | 7.34 | 7.34 | 7.34 | 2,800 | 2,800 | 0 |
| 12/10/2020 |
7.34
|
11,110 | 7.05 | 7.53 | 7.26 | 11,100 | 0 | 0.2 |
| 09/10/2020 |
7.05
|
260 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 |
| 08/10/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 07/10/2020 |
7.26
|
130 | 7.46 | 7.46 | 7.26 | 0 | 0 | 0 |
| 06/10/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 05/10/2020 |
7.46
|
10 | 7.05 | 7.46 | 7.46 | 0 | 0 | 0 |
| 02/10/2020 |
7.05
|
80 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
| 01/10/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 30/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 29/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 28/09/2020 |
7.13
|
1,480 | 7.26 | 7.26 | 7.13 | 0 | 1,000 | -0.0 |
| 25/09/2020 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/09/2020 |
7.26
|
610 | 7.26 | 7.75 | 7.17 | 10 | 0 | 0.0 |
| 23/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/09/2020 |
7.26
|
2,020 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 21/09/2020 |
7.26
|
18,910 | 7.26 | 7.75 | 7.26 | 12,500 | 0 | 0.2 |
| 18/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 16/09/2020 |
7.26
|
100 | 7.75 | 7.75 | 7.26 | 0 | 0 | 0 |
| 15/09/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/09/2020 |
7.75
|
10 | 7.34 | 7.75 | 7.75 | 10 | 0 | 0.0 |
| 11/09/2020 |
7.34
|
1,080 | 7.34 | 7.34 | 7.26 | 0 | 1,000 | -0.0 |
| 10/09/2020 |
7.34
|
4,010 | 7.05 | 7.46 | 7.34 | 10 | 0 | 0.0 |
| 09/09/2020 |
7.05
|
300 | 6.76 | 7.21 | 7.05 | 10 | 0 | 0.0 |
| 08/09/2020 |
6.76
|
100 | 7.21 | 7.21 | 6.76 | 0 | 0 | 0 |
| 07/09/2020 |
7.21
|
10 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
| 04/09/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 03/09/2020 |
7.34
|
13,510 | 7.17 | 7.34 | 7.17 | 5,000 | 4,500 | 0.0 |
| 01/09/2020 |
7.17
|
6,440 | 7.13 | 7.17 | 7.13 | 0 | 3,300 | -0.1 |
| 31/08/2020 |
7.13
|
3,320 | 7.46 | 7.46 | 7.13 | 10 | 0 | 0.0 |
| 28/08/2020 |
7.46
|
60 | 7.05 | 7.50 | 7.46 | 10 | 0 | 0.0 |
| 27/08/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 26/08/2020 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 25/08/2020 |
7.05
|
9,660 | 7.26 | 7.46 | 7.05 | 0 | 8,990 | -0.2 |
| 24/08/2020 |
7.26
|
380 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 |
| 21/08/2020 |
7.42
|
8,330 | 7.42 | 7.46 | 7.32 | 6,000 | 1,830 | 0.1 |
| 20/08/2020 |
7.42
|
1,210 | 7.17 | 7.46 | 7.36 | 0 | 0 | 0 |
| 19/08/2020 |
7.17
|
110 | 6.92 | 7.17 | 6.63 | 0 | 0 | 0 |
| 18/08/2020 |
6.92
|
2,530 | 7.32 | 7.46 | 6.92 | 0 | 1,010 | -0.0 |
| 17/08/2020 |
7.32
|
10 | 6.84 | 7.32 | 7.32 | 10 | 0 | 0.0 |
| 14/08/2020 |
6.84
|
8,300 | 6.84 | 6.84 | 6.63 | 0 | 8,200 | -0.1 |
| 13/08/2020 |
6.84
|
8,210 | 6.41 | 6.84 | 6.84 | 8,110 | 0 | 0.1 |
| 12/08/2020 |
6.41
|
100 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
| 11/08/2020 |
6.88
|
190 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 |
| 10/08/2020 |
6.95
|
20 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 |
| 07/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 06/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 05/08/2020 |
6.97
|
24,730 | 6.97 | 7.05 | 6.49 | 0 | 0 | 0 |
| 04/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 03/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 31/07/2020 |
6.97
|
20,410 | 6.63 | 7.05 | 6.30 | 0 | 0 | 0 |
| 30/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 29/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 28/07/2020 |
6.63
|
2,000 | 6.84 | 6.84 | 6.63 | 0 | 0 | 0 |
| 27/07/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 24/07/2020 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 23/07/2020 |
6.84
|
10 | 6.63 | 6.84 | 6.84 | 0 | 0 | 0 |
| 22/07/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 21/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 20/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 17/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 16/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 15/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 14/07/2020 |
6.63
|
1,010 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 |
| 13/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 10/07/2020 |
6.63
|
2,400 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 09/07/2020 |
6.63
|
4,440 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 08/07/2020 |
6.63
|
1,220 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 07/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 06/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 03/07/2020 |
6.63
|
3,320 | 6.39 | 6.63 | 5.95 | 0 | 0 | 0 |
| 02/07/2020 |
6.39
|
10 | 5.97 | 6.39 | 6.39 | 0 | 0 | 0 |
| 01/07/2020 |
5.97
|
340 | 5.60 | 5.97 | 5.97 | 0 | 0 | 0 |
| 30/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/06/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/06/2020 |
5.60
|
270 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/06/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/06/2020 |
5.80
|
110 | 5.64 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/06/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/06/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 12/06/2020 |
5.64
|
200 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
| 11/06/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 10/06/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |