| 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) |
-0.90 | -3.01% | 131,700 | 0 | 0 |
27.50
30
29
|
|
2 tháng
(2026-01-16) |
-1.50 | -4.92% | 185,200 | 0 | 0 |
27.50
30.50
29
|
|
3 tháng
(2025-12-17) |
-1.50 | -4.92% | 276,900 | 0 | 0 |
27.50
32
29
|
|
6 tháng
(2025-09-18) |
-0.10 | -0.34% | 783,600 | 0 | 0 |
27.50
34
29
|
|
12 tháng
(2025-03-24) |
3.53 | 13.87% | 2,238,100 | 0 | 0 |
23.78
34
29
|
|
24 tháng
(2024-03-27) |
10.37 | 55.65% | 2,791,247 | 0 | 0 |
15.71
34
29
|
|
36 tháng
(2023-04-03) |
16.90 | 139.70% | 3,130,232 | -200 | -0.0 |
8.79
34
29
|
|
60 tháng
(2021-04-12) |
21.51 | 286.94% | 5,414,366 | 0 | -0.0 |
7.10
34
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/05/2019 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/05/2019 |
7.89
|
1,900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 21/05/2019 |
7.89
|
33,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/05/2019 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 17/05/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/05/2019 |
7.97
|
10,000 | 7.89 | 8.13 | 7.89 | 0 | 0 | 0 |
| 15/05/2019 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/05/2019 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/05/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/05/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/05/2019 |
8.28
|
400 | 7.97 | 8.28 | 7.97 | 0 | 0 | 0 |
| 08/05/2019 |
7.97
|
7,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 07/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/05/2019 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/04/2019 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/04/2019 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/04/2019 |
8.44
|
7,100 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 |
| 16/04/2019 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/04/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/04/2019 |
8.36
|
6,800 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/04/2019 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/03/2019 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/03/2019 |
8.60
|
35,200 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 15/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2019 |
8.60
|
8,000 | 8.52 | 8.68 | 8.52 | 0 | 0 | 0 |
| 12/03/2019 |
8.60
|
7,200 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 11/03/2019 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/03/2019 |
8.60
|
10,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/03/2019 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2019 |
8.60
|
14,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 01/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2019 |
8.60
|
1,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 26/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 25/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/02/2019 |
8.52
|
10,000 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 21/02/2019 |
8.68
|
8,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/02/2019 |
8.68
|
14,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/02/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/02/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2019 |
8.36
|
28,100 | 9.39 | 9.39 | 8.36 | 0 | 0 | 0 |
| 12/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/02/2019 |
8.28
|
18,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/01/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/01/2019 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/01/2019 |
8.52
|
1,100 | 7.57 | 8.52 | 7.57 | 0 | 0 | 0 |
| 28/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/01/2019 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/01/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/01/2019 |
8.52
|
12,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 17/01/2019 |
8.52
|
9,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/01/2019 |
8.52
|
20,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 15/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/01/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/01/2019 |
8.68
|
6,200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/01/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2019 |
8.68
|
62,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/01/2019 |
8.68
|
15,100 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 |
| 04/01/2019 |
8.05
|
20,000 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 03/01/2019 |
8.52
|
11,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/01/2019 |
8.84
|
10,100 | 8.36 | 8.84 | 8.36 | 0 | 0 | 0 |
| 28/12/2018 |
8.84
|
7,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 27/12/2018 |
8.68
|
21,300 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 26/12/2018 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/12/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |