| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 2.36% | 34,600 | -17,500 | -0.3 |
11.60
13.90
13.50
|
|
2 tháng
(2026-01-19) |
-1.20 | -8.45% | 99,900 | -42,900 | -0.7 |
11.60
17
13.50
|
|
3 tháng
(2025-12-18) |
-1 | -7.14% | 110,600 | -43,600 | -0.7 |
11.60
17
13.50
|
|
6 tháng
(2025-09-19) |
1.53 | 13.37% | 213,300 | -43,000 | -0.6 |
11.33
17
13.50
|
|
12 tháng
(2025-03-24) |
2.64 | 25.49% | 303,400 | -46,300 | -0.7 |
9.99
17
13.50
|
|
24 tháng
(2024-03-28) |
2.60 | 24.98% | 428,527 | -44,500 | -0.7 |
9.68
17
13.50
|
|
36 tháng
(2023-04-03) |
-0.62 | -4.54% | 613,727 | -114,100 | -1.9 |
9.15
17
13.50
|
|
60 tháng
(2021-04-13) |
2.53 | 24.19% | 1,361,096 | -77,300 | -1.1 |
7.78
17.54
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 100 | 0 | 0.0 |
| 28/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 27/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 24/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 23/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 22/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/05/2019 |
7.67
|
200 | 7.63 | 7.67 | 7.67 | 0 | 0 | 0 |
| 20/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 17/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 16/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/05/2019 |
7.63
|
100 | 7.44 | 7.63 | 7.63 | 100 | 0 | 0.0 |
| 13/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/05/2019 |
7.44
|
500 | 7.37 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/05/2019 |
7.37
|
900 | 8.19 | 8.19 | 7.37 | 0 | 0 | 0 |
| 08/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/04/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/04/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/04/2019 |
8.19
|
7,300 | 8.15 | 8.19 | 8.19 | 6,500 | 0 | 0.1 |
| 23/04/2019 |
8.15
|
500 | 7.44 | 8.15 | 8.15 | 0 | 0 | 0 |
| 22/04/2019 |
7.44
|
11,100 | 8.00 | 8.37 | 7.44 | 3,500 | 0 | 0.1 |
| 19/04/2019 |
8.00
|
3,500 | 8.00 | 8.00 | 8.00 | 3,500 | 400 | 0.1 |
| 18/04/2019 |
8.00
|
3,500 | 7.70 | 8.00 | 8.00 | 3,500 | 0 | 0.1 |
| 17/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/04/2019 |
7.70
|
400 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
| 12/04/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/04/2019 |
7.82
|
200 | 8.04 | 8.04 | 7.82 | 0 | 200 | -0.0 |
| 10/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/04/2019 |
8.04
|
2,200 | 8.00 | 8.04 | 7.97 | 0 | 0 | 0 |
| 03/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 01/04/2019 |
8.00
|
400 | 7.97 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/03/2019 |
7.97
|
1,400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/03/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/03/2019 |
7.97
|
500 | 8.04 | 8.04 | 7.97 | 0 | 100 | -0.0 |
| 26/03/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/03/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/03/2019 |
8.04
|
1,200 | 8.19 | 8.52 | 8.04 | 0 | 0 | 0 |
| 21/03/2019 |
8.19
|
100 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 |
| 20/03/2019 |
8.56
|
8,700 | 8.19 | 8.56 | 8.19 | 0 | 0 | 0 |
| 19/03/2019 |
8.19
|
200 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 18/03/2019 |
8.34
|
4,500 | 8.00 | 8.34 | 8.19 | 0 | 0 | 0 |
| 15/03/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/03/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 13/03/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/03/2019 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/03/2019 |
8.00
|
400 | 7.82 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/03/2019 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/03/2019 |
7.82
|
6,100 | 7.26 | 7.82 | 7.44 | 0 | 0 | 0 |
| 06/03/2019 |
7.26
|
5,300 | 7.15 | 7.44 | 7.26 | 5,000 | 0 | 0.1 |
| 05/03/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 04/03/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 01/03/2019 |
7.15
|
400 | 7.89 | 7.89 | 7.15 | 0 | 400 | -0.0 |
| 28/02/2019 |
7.89
|
700 | 8.75 | 8.75 | 7.89 | 0 | 700 | -0.0 |
| 27/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 26/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 25/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 21/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 20/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/02/2019 |
8.75
|
2,100 | 8.00 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 15/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 13/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 12/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 01/02/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 31/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 30/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 24/01/2019 |
8.00
|
200 | 7.85 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/01/2019 |
7.85
|
100 | 7.15 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 18/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 17/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 16/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 15/01/2019 |
7.15
|
900 | 6.55 | 7.15 | 7.15 | 0 | 0 | 0 |
| 14/01/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 11/01/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 10/01/2019 |
6.55
|
1,200 | 7.15 | 7.15 | 6.55 | 0 | 1,200 | -0.0 |
| 09/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 08/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 07/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 04/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 03/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 02/01/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 28/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 27/12/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/12/2018 |
7.15
|
500 | 6.51 | 7.15 | 7.11 | 0 | 200 | -0.0 |