| 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) |
1.20 | 3.77% | 3,200 | 0 | 0 |
31
33.90
31
|
|
2 tháng
(2026-03-05) |
-0.60 | -1.79% | 19,700 | 0 | 0 |
31
33.90
31
|
|
3 tháng
(2026-02-03) |
-0.70 | -2.08% | 27,600 | 0 | 0 |
31
33.90
31
|
|
6 tháng
(2025-11-05) |
-2 | -5.71% | 168,500 | 0 | 0 |
30.10
35.40
31
|
|
12 tháng
(2025-05-09) |
2.07 | 6.70% | 732,500 | -9,200 | -0.3 |
30.10
35.40
31
|
|
24 tháng
(2024-05-14) |
6.32 | 23.70% | 2,833,910 | -285,000 | -9.3 |
26.68
35.40
31
|
|
36 tháng
(2023-05-22) |
9.39 | 39.75% | 3,559,887 | -130,500 | -4.9 |
21.12
35.40
31
|
|
60 tháng
(2021-05-31) |
15.98 | 93.84% | 14,574,737 | -3,983 | -1.5 |
16.08
35.40
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/01/2019 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/01/2019 |
8.43
|
600 | 8.43 | 8.43 | 7.01 | 0 | 0 | 0 |
| 29/01/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/01/2019 |
8.23
|
100 | 8.23 | 8.23 | 7.42 | 0 | 0 | 0 |
| 25/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/01/2019 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2019 |
8.09
|
2,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 14/01/2019 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/01/2019 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/01/2019 |
8.43
|
3,300 | 8.43 | 8.43 | 8.23 | 0 | 0 | 0 |
| 04/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/12/2018 |
8.77
|
4,000 | 8.43 | 8.77 | 8.43 | 0 | 0 | 0 |
| 27/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/12/2018 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/12/2018 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 14/12/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/12/2018 |
8.29
|
2,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/12/2018 |
8.29
|
7,300 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 |
| 06/12/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/12/2018 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/11/2018 |
8.36
|
2,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/11/2018 |
8.36
|
7,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/11/2018 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/11/2018 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/11/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/11/2018 |
7.75
|
3,200 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 |
| 15/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 08/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 07/11/2018 |
8.43
|
12,600 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 06/11/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/11/2018 |
8.29
|
2,700 | 7.21 | 8.29 | 7.21 | 0 | 0 | 0 |
| 02/11/2018 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/11/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/10/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 25/10/2018 |
8.29
|
700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/10/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/10/2018 |
8.43
|
9,100 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 22/10/2018 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/10/2018 |
8.29
|
2,700 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
| 18/10/2018 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/10/2018 |
8.63
|
6,500 | 8.43 | 8.63 | 8.36 | 0 | 0 | 0 |
| 16/10/2018 |
8.63
|
6,900 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 |
| 15/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/10/2018 |
8.29
|
4,300 | 8.36 | 8.43 | 8.29 | 0 | 0 | 0 |
| 11/10/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/10/2018 |
8.43
|
3,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/10/2018 |
8.77
|
4,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 |
| 08/10/2018 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 05/10/2018 |
8.63
|
3,400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/10/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/10/2018 |
8.63
|
8,600 | 9.57 | 9.57 | 8.43 | 0 | 0 | 0 |
| 02/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/09/2018 |
8.56
|
1,302 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/09/2018 |
8.36
|
1,600 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/09/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/09/2018 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |