| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.40 | -5.98% | 7,800 | 0 | 0 |
21.50
23.40
22.30
|
|
2 tháng
(2026-04-17) |
-1 | -4.35% | 12,700 | 0 | 0 |
20.80
24
22.30
|
|
3 tháng
(2026-03-18) |
0.50 | 2.33% | 33,000 | 0 | 0 |
20.50
24
22.30
|
|
6 tháng
(2025-12-18) |
2 | 10% | 135,800 | -400 | -0.0 |
19.70
27
22.30
|
|
12 tháng
(2025-06-23) |
3.70 | 20.22% | 391,300 | -500 | -0.0 |
18
27
22.30
|
|
24 tháng
(2024-06-26) |
3.78 | 20.73% | 689,975 | 15,600 | 0.2 |
15.44
27
22.30
|
|
36 tháng
(2023-07-03) |
7.38 | 50.44% | 962,395 | 26,700 | 0.4 |
12.62
27
22.30
|
|
60 tháng
(2021-07-12) |
10.81 | 96.54% | 1,434,220 | 94,600 | 1.5 |
10.71
27
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 16/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 12/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 11/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 10/12/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 09/12/2019 |
8.24
|
0 | 8.45 | 8.24 | 8.24 | 0 | 0 | 0 |
| 06/12/2019 |
8.45
|
400 | 7.81 | 8.74 | 7.88 | 100 | 0 | 0.0 |
| 05/12/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/12/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/12/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 02/12/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 29/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 28/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 27/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 26/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 25/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 22/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 21/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 20/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 19/11/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 18/11/2019 |
7.81
|
0 | 7.59 | 7.81 | 7.81 | 0 | 0 | 0 |
| 15/11/2019 |
7.59
|
600 | 8.81 | 8.88 | 7.59 | 0 | 0 | 0 |
| 14/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 13/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 12/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 11/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 07/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 06/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 04/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 31/10/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 30/10/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/10/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 28/10/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 25/10/2019 |
8.81
|
100 | 9.03 | 9.03 | 8.81 | 0 | 0 | 0 |
| 24/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 23/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 22/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 21/10/2019 |
9.03
|
100 | 9.96 | 9.96 | 9.03 | 0 | 0 | 0 |
| 18/10/2019 |
9.96
|
100 | 8.67 | 9.96 | 9.96 | 0 | 0 | 0 |
| 17/10/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/10/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 15/10/2019 |
8.67
|
100 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 |
| 14/10/2019 |
9.10
|
100 | 7.95 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/10/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/10/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/10/2019 |
7.95
|
100 | 8.81 | 8.81 | 7.95 | 0 | 0 | 0 |
| 08/10/2019 |
8.81
|
500 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
| 07/10/2019 |
8.88
|
100 | 7.74 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/09/2019 |
7.74
|
0 | 10.03 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/09/2019 |
10.03
|
1,200 | 8.74 | 10.03 | 7.45 | 0 | 0 | 0 |
| 03/09/2019 |
8.74
|
5,000 | 8.67 | 8.74 | 8.74 | 0 | 0 | 0 |
| 30/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 27/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 21/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 19/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 15/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 14/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 13/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 12/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 09/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 08/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 07/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 05/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 02/08/2019 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 01/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/07/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/07/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |