| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 6,000 | 0 | 0 |
12
12.20
12.20
|
|
2 tháng
(2026-04-20) |
-0.60 | -4.69% | 12,200 | 500 | 0 |
11.60
12.80
12.20
|
|
3 tháng
(2026-03-23) |
0.50 | 4.27% | 21,300 | 1,300 | 0.0 |
11.60
13.90
12.20
|
|
6 tháng
(2025-12-22) |
-2.70 | -18.12% | 136,700 | -42,300 | -0.6 |
11.60
17
12.20
|
|
12 tháng
(2025-06-24) |
0.72 | 6.31% | 283,500 | -42,500 | -0.6 |
10.53
17
12.20
|
|
24 tháng
(2024-07-01) |
1.47 | 13.68% | 408,580 | -42,600 | -0.7 |
9.68
17
12.20
|
|
36 tháng
(2023-07-05) |
0.68 | 5.91% | 624,427 | -105,200 | -1.8 |
9.65
17
12.20
|
|
60 tháng
(2021-07-15) |
2.76 | 29.22% | 1,310,696 | -93,300 | -1.4 |
9.15
17.54
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |