| 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) |
| 25/12/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 24/12/2018 |
6.51
|
100 | 7.11 | 7.11 | 6.51 | 0 | 0 | 0 |
| 21/12/2018 |
7.11
|
300 | 7.74 | 8.08 | 7.11 | 0 | 0 | 0 |
| 20/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/12/2018 |
7.74
|
500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 10/12/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/12/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/12/2018 |
7.82
|
400 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/12/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/12/2018 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 03/12/2018 |
7.82
|
200 | 7.82 | 8.00 | 7.82 | 0 | 0 | 0 |
| 30/11/2018 |
7.82
|
1,400 | 8.00 | 8.00 | 7.82 | 0 | 0 | 0 |
| 29/11/2018 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/11/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/11/2018 |
8.00
|
900 | 7.30 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/11/2018 |
7.30
|
100 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 21/11/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 20/11/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 19/11/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 16/11/2018 |
7.41
|
14,100 | 7.22 | 7.93 | 7.18 | 0 | 0 | 0 |
| 15/11/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 14/11/2018 |
7.22
|
100 | 7.37 | 7.37 | 7.22 | 0 | 0 | 0 |
| 13/11/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 12/11/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 09/11/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 08/11/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 07/11/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 06/11/2018 |
7.37
|
17,400 | 7.22 | 7.93 | 7.37 | 0 | 0 | 0 |
| 05/11/2018 |
7.22
|
1,100 | 7.18 | 7.89 | 7.22 | 0 | 0 | 0 |
| 02/11/2018 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 01/11/2018 |
7.18
|
1,300 | 7.22 | 7.93 | 7.15 | 0 | 0 | 0 |
| 31/10/2018 |
7.22
|
800 | 6.92 | 7.59 | 7.22 | 0 | 0 | 0 |
| 30/10/2018 |
6.92
|
1,700 | 7.11 | 7.74 | 6.92 | 0 | 0 | 0 |
| 29/10/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 26/10/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 25/10/2018 |
7.11
|
3,400 | 7.44 | 7.82 | 7.07 | 0 | 0 | 0 |
| 24/10/2018 |
7.44
|
1,100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/10/2018 |
7.44
|
2,000 | 7.33 | 8.04 | 7.44 | 0 | 0 | 0 |
| 22/10/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/10/2018 |
7.33
|
4,600 | 7.33 | 8.04 | 7.33 | 0 | 0 | 0 |
| 18/10/2018 |
7.33
|
100 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 17/10/2018 |
7.44
|
5,900 | 7.44 | 8.19 | 7.30 | 0 | 0 | 0 |
| 16/10/2018 |
7.44
|
8,200 | 7.26 | 7.97 | 7.33 | 0 | 0 | 0 |
| 15/10/2018 |
7.26
|
1,700 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 12/10/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 11/10/2018 |
7.26
|
4,100 | 7.44 | 8.19 | 7.26 | 0 | 0 | 0 |
| 10/10/2018 |
7.44
|
1,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/10/2018 |
7.44
|
600 | 7.44 | 7.48 | 7.44 | 0 | 0 | 0 |
| 05/10/2018 |
7.44
|
1,100 | 7.44 | 8.19 | 7.44 | 0 | 0 | 0 |
| 04/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/09/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 27/09/2018 |
7.44
|
300 | 7.26 | 7.97 | 7.44 | 0 | 0 | 0 |
| 26/09/2018 |
7.26
|
700 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 25/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/09/2018 |
7.26
|
1,600 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 18/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/09/2018 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 300 | -0.0 |
| 14/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/09/2018 |
7.26
|
700 | 7.37 | 7.37 | 7.26 | 0 | 0 | 0 |
| 12/09/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 11/09/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 10/09/2018 |
7.37
|
2,700 | 7.37 | 8.08 | 7.37 | 0 | 0 | 0 |
| 07/09/2018 |
7.37
|
2,500 | 7.30 | 8.00 | 7.11 | 0 | 0 | 0 |
| 06/09/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 05/09/2018 |
7.30
|
100 | 7.26 | 7.30 | 7.30 | 100 | 0 | 0.0 |
| 04/09/2018 |
7.26
|
1,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/08/2018 |
7.26
|
800 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
| 21/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/08/2018 |
7.30
|
300 | 7.44 | 7.44 | 7.30 | 0 | 300 | -0.0 |
| 10/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/08/2018 |
7.44
|
100 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |