| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 2.80% | 4,300 | 0 | 0 |
9.50
11
9.50
|
|
2 tháng
(2026-03-05) |
2.10 | 23.60% | 30,000 | -200 | -0.0 |
7.60
12.80
9.50
|
|
3 tháng
(2026-02-03) |
-1 | -8.33% | 39,600 | -200 | -0.0 |
7.60
13.40
9.50
|
|
6 tháng
(2025-11-05) |
1 | 10% | 256,200 | -200 | -0.0 |
7.60
13.40
9.50
|
|
12 tháng
(2025-05-09) |
-0.30 | -2.65% | 378,300 | -400 | -0.0 |
7.60
13.40
9.50
|
|
24 tháng
(2024-05-14) |
0.70 | 6.80% | 417,671 | 2,600 | 0.0 |
7.60
13.40
9.50
|
|
36 tháng
(2023-05-22) |
0 | 0% | 560,229 | 2,800 | 0.0 |
7.60
13.40
9.50
|
|
60 tháng
(2021-05-31) |
-1 | -8.33% | 1,933,058 | -5,000 | -0.1 |
7
16.50
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2018 |
6.89
|
100 | 7.82 | 7.82 | 6.89 | 0 | 0 | 0 |
| 29/11/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 28/11/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 27/11/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/11/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/11/2018 |
7.82
|
100 | 6.81 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 21/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 20/11/2018 |
6.81
|
200 | 5.97 | 6.81 | 6.81 | 0 | 0 | 0 |
| 19/11/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 16/11/2018 |
5.97
|
0 | 5.80 | 5.97 | 5.97 | 0 | 0 | 0 |
| 15/11/2018 |
5.80
|
500 | 5.80 | 6.64 | 5.80 | 0 | 0 | 0 |
| 14/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/11/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/10/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/10/2018 |
5.80
|
100 | 6.81 | 6.81 | 5.80 | 0 | 0 | 0 |
| 29/10/2018 |
6.81
|
100 | 7.99 | 7.99 | 6.81 | 0 | 0 | 0 |
| 26/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2018 |
7.99
|
800 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/10/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2018 |
7.90
|
100 | 9.25 | 9.25 | 7.90 | 0 | 0 | 0 |
| 15/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 12/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 11/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 10/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 08/10/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 05/10/2018 |
9.25
|
500 | 8.41 | 9.25 | 9.25 | 500 | 0 | 0.0 |
| 04/10/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/10/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/10/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/10/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/09/2018 |
8.41
|
100 | 7.90 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/09/2018 |
7.90
|
100 | 9.25 | 9.25 | 7.90 | 0 | 0 | 0 |
| 20/09/2018 |
9.25
|
100 | 10.09 | 10.09 | 9.25 | 0 | 0 | 0 |
| 19/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 18/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 17/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 14/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 13/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 12/09/2018 |
10.09
|
400 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 11/09/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 10/09/2018 |
10.09
|
600 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 07/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 06/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 05/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 04/09/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 31/08/2018 |
10.09
|
3,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 30/08/2018 |
10.09
|
2,000 | 10.09 | 10.09 | 8.58 | 0 | 0 | 0 |
| 29/08/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 28/08/2018 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 27/08/2018 |
10.09
|
7,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 24/08/2018 |
10.09
|
1,900 | 9.42 | 10.09 | 10.09 | 0 | 0 | 0 |
| 23/08/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 22/08/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
| 21/08/2018 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 500 | 0 | 0.0 |
| 20/08/2018 |
9.42
|
500 | 9.25 | 9.42 | 9.42 | 0 | 0 | 0 |
| 17/08/2018 |
9.25
|
2,000 | 8.58 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/08/2018 |
8.58
|
100 | 9.42 | 9.42 | 8.58 | 0 | 0 | 0 |
| 14/08/2018 |
9.42
|
6,000 | 8.24 | 9.42 | 8.83 | 0 | 0 | 0 |
| 13/08/2018 |
8.24
|
1,000 | 7.23 | 8.24 | 8.24 | 0 | 0 | 0 |
| 10/08/2018 |
7.23
|
100 | 8.49 | 8.49 | 7.23 | 0 | 0 | 0 |
| 09/08/2018 |
8.49
|
100 | 9.25 | 9.25 | 8.49 | 0 | 0 | 0 |
| 08/08/2018 |
9.25
|
4,800 | 8.41 | 9.25 | 8.49 | 0 | 0 | 0 |
| 07/08/2018 |
8.41
|
200 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 |
| 06/08/2018 |
8.83
|
100 | 8.41 | 8.83 | 8.83 | 0 | 0 | 0 |
| 03/08/2018 |
8.41
|
6,000 | 7.57 | 8.41 | 8.24 | 0 | 0 | 0 |
| 02/08/2018 |
7.57
|
0 | 8.41 | 7.57 | 7.57 | 0 | 0 | 0 |
| 01/08/2018 |
8.41
|
2,000 | 7.82 | 8.41 | 6.73 | 0 | 0 | 0 |
| 31/07/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/07/2018 |
7.82
|
28,840 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
| 27/07/2018 |
7.90
|
300 | 8.41 | 8.41 | 7.15 | 0 | 0 | 0 |
| 26/07/2018 |
8.41
|
1,000 | 7.99 | 8.41 | 8.41 | 600 | 0 | 0.0 |
| 25/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/07/2018 |
7.99
|
2,000 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 |
| 23/07/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/07/2018 |
8.41
|
300 | 9.84 | 9.84 | 8.41 | 0 | 0 | 0 |
| 19/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 18/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 17/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 16/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 13/07/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |