| 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) |
-0.50 | -1.87% | 6,613,000 | -409,300 | 0 |
25.70
26.70
26.10
|
|
2 tháng
(2026-04-20) |
-1.60 | -5.76% | 16,998,200 | -397,100 | 0 |
25.60
27.80
26.10
|
|
3 tháng
(2026-03-23) |
-0.10 | -0.38% | 40,600,500 | 1,155,700 | 37.0 |
25.60
28.60
26.10
|
|
6 tháng
(2025-12-22) |
0.50 | 1.95% | 163,527,300 | -114,500 | 1.8 |
25
34.30
26.10
|
|
12 tháng
(2025-06-24) |
-1.20 | -4.38% | 337,600,500 | -382,200 | -34.8 |
24.60
36.30
26.10
|
|
24 tháng
(2024-07-01) |
8 | 43.94% | 750,734,481 | -2,849,200 | -154.4 |
13.55
36.30
26.10
|
|
36 tháng
(2023-07-05) |
16.75 | 177.34% | 1,149,059,185 | 5,433,553 | -14.9 |
8.08
36.30
26.10
|
|
60 tháng
(2021-07-15) |
15.21 | 138.43% | 1,799,520,496 | 5,670,253 | -12.5 |
5.71
36.30
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2019 |
7.24
|
400 | 7.92 | 7.92 | 7.24 | 0 | 0 | 0 |
| 01/04/2019 |
7.92
|
0 | 7.67 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/03/2019 |
7.67
|
200 | 7.24 | 8.18 | 7.67 | 0 | 0 | 0 |
| 28/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/03/2019 |
7.24
|
700 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 26/03/2019 |
7.24
|
9,023 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/03/2019 |
7.24
|
1,000 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 22/03/2019 |
7.33
|
700 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 21/03/2019 |
7.24
|
1,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/03/2019 |
7.33
|
10 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/03/2019 |
7.33
|
1,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 15/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 14/03/2019 |
7.33
|
800 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
| 13/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/03/2019 |
7.24
|
600 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/03/2019 |
7.24
|
500 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 08/03/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 07/03/2019 |
7.67
|
100 | 7.16 | 7.67 | 7.67 | 0 | 0 | 0 |
| 06/03/2019 |
7.16
|
400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
| 05/03/2019 |
7.24
|
700 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 01/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/02/2019 |
7.24
|
10 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/02/2019 |
7.24
|
1,400 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 26/02/2019 |
7.67
|
800 | 7.67 | 7.67 | 7.67 | 800 | 0 | 0.0 |
| 25/02/2019 |
7.67
|
16 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 22/02/2019 |
7.67
|
100 | 7.24 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/02/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/02/2019 |
7.24
|
500 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 |
| 19/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 18/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 15/02/2019 |
7.41
|
16 | 7.67 | 7.67 | 7.41 | 0 | 0 | 0 |
| 14/02/2019 |
7.67
|
700 | 7.67 | 7.67 | 6.90 | 0 | 0 | 0 |
| 13/02/2019 |
7.67
|
100 | 7.41 | 7.67 | 7.67 | 0 | 0 | 0 |
| 12/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 11/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/02/2019 |
7.41
|
200 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 31/01/2019 |
7.50
|
100 | 6.81 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/01/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 29/01/2019 |
6.81
|
11,500 | 7.24 | 7.24 | 6.81 | 0 | 0 | 0 |
| 28/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 24/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/01/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 22/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 21/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 18/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/01/2019 |
7.24
|
100 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 16/01/2019 |
7.67
|
11,600 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
| 15/01/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/01/2019 |
7.92
|
100 | 7.58 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/01/2019 |
7.58
|
3,200 | 6.81 | 7.58 | 6.81 | 0 | 0 | 0 |
| 10/01/2019 |
6.81
|
5,400 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 |
| 09/01/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/01/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/01/2019 |
7.16
|
0 | 6.99 | 7.16 | 7.16 | 0 | 0 | 0 |
| 04/01/2019 |
6.99
|
4,100 | 7.67 | 7.67 | 6.99 | 0 | 0 | 0 |
| 03/01/2019 |
7.67
|
3,000 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 |
| 02/01/2019 |
8.09
|
2,000 | 8.86 | 8.86 | 8.09 | 0 | 0 | 0 |
| 28/12/2018 |
8.86
|
1,900 | 7.33 | 8.86 | 6.99 | 0 | 0 | 0 |
| 27/12/2018 |
7.33
|
600 | 8.52 | 8.52 | 7.33 | 0 | 0 | 0 |
| 26/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/12/2018 |
8.52
|
0 | 8.35 | 8.52 | 8.52 | 0 | 0 | 0 |
| 21/12/2018 |
8.35
|
300 | 7.75 | 8.86 | 8.35 | 0 | 0 | 0 |
| 20/12/2018 |
7.75
|
0 | 7.67 | 7.75 | 7.75 | 0 | 0 | 0 |
| 19/12/2018 |
7.67
|
12,600 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 |
| 18/12/2018 |
8.09
|
3,900 | 8.35 | 8.35 | 8.09 | 0 | 0 | 0 |
| 17/12/2018 |
8.35
|
20,300 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
| 14/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/12/2018 |
8.43
|
500 | 8.35 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/12/2018 |
8.35
|
0 | 8.43 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/12/2018 |
8.43
|
1,100 | 8.52 | 8.52 | 7.84 | 0 | 0 | 0 |
| 07/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 06/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 05/12/2018 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/12/2018 |
8.52
|
1,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/12/2018 |
8.52
|
1,000 | 8.43 | 8.52 | 8.52 | 0 | 0 | 0 |
| 30/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/11/2018 |
8.43
|
1,300 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 27/11/2018 |
8.52
|
13,400 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 26/11/2018 |
8.60
|
1,000 | 8.52 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/11/2018 |
8.52
|
1,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 22/11/2018 |
8.60
|
43,701 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 |
| 21/11/2018 |
8.94
|
8,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 20/11/2018 |
8.94
|
10,000 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
| 19/11/2018 |
9.11
|
30,061 | 8.26 | 9.11 | 8.86 | 0 | 0 | 0 |
| 16/11/2018 |
8.26
|
16,100 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 15/11/2018 |
8.43
|
0 | 8.26 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/11/2018 |
8.26
|
2,000 | 8.52 | 8.52 | 8.26 | 0 | 0 | 0 |
| 13/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 09/11/2018 |
8.52
|
0 | 8.35 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/11/2018 |
8.35
|
3,800 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
| 07/11/2018 |
8.77
|
4,000 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
| 06/11/2018 |
8.94
|
550 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
| 05/11/2018 |
9.11
|
1,500 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |