| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.30 | 1.01% | 42,000 | 0 | 0 |
29.80
30.80
30
|
|
2 tháng
(2026-04-13) |
1.30 | 4.51% | 98,600 | 0 | 0 |
28.70
30.80
30
|
|
3 tháng
(2026-03-16) |
1.10 | 3.79% | 169,500 | 0 | 0 |
28.70
30.80
30
|
|
6 tháng
(2025-12-15) |
-0.80 | -2.59% | 450,300 | 0 | 0 |
27.50
32
30
|
|
12 tháng
(2025-06-17) |
1.36 | 4.72% | 2,209,000 | 0 | 0 |
27.50
34
30
|
|
24 tháng
(2024-06-24) |
9.92 | 49.18% | 2,655,455 | 0 | 0 |
18.26
34
30
|
|
36 tháng
(2023-06-28) |
16.47 | 120.82% | 3,199,484 | -200 | -0.0 |
11.16
34
30
|
|
60 tháng
(2021-07-08) |
20.95 | 228.91% | 4,893,906 | -500 | -0.0 |
8.13
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/03/2019 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/03/2019 |
8.60
|
35,200 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 15/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2019 |
8.60
|
8,000 | 8.52 | 8.68 | 8.52 | 0 | 0 | 0 |
| 12/03/2019 |
8.60
|
7,200 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 11/03/2019 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/03/2019 |
8.60
|
10,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/03/2019 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2019 |
8.60
|
14,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 01/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2019 |
8.60
|
1,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 26/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 25/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/02/2019 |
8.52
|
10,000 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 21/02/2019 |
8.68
|
8,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/02/2019 |
8.68
|
14,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/02/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/02/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2019 |
8.36
|
28,100 | 9.39 | 9.39 | 8.36 | 0 | 0 | 0 |
| 12/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/02/2019 |
8.28
|
18,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/01/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/01/2019 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/01/2019 |
8.52
|
1,100 | 7.57 | 8.52 | 7.57 | 0 | 0 | 0 |
| 28/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/01/2019 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/01/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/01/2019 |
8.52
|
12,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 17/01/2019 |
8.52
|
9,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/01/2019 |
8.52
|
20,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 15/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/01/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/01/2019 |
8.68
|
6,200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/01/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2019 |
8.68
|
62,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/01/2019 |
8.68
|
15,100 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 |
| 04/01/2019 |
8.05
|
20,000 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 03/01/2019 |
8.52
|
11,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/01/2019 |
8.84
|
10,100 | 8.36 | 8.84 | 8.36 | 0 | 0 | 0 |
| 28/12/2018 |
8.84
|
7,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 27/12/2018 |
8.68
|
21,300 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 26/12/2018 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/12/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/12/2018 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2018 |
8.68
|
17,100 | 8.36 | 8.68 | 8.36 | 0 | 0 | 0 |
| 17/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/12/2018 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/12/2018 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/12/2018 |
8.68
|
12,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/12/2018 |
8.44
|
21,000 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 03/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/11/2018 |
8.44
|
1,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/11/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/11/2018 |
8.36
|
25,300 | 8.68 | 8.68 | 8.36 | 0 | 0 | 0 |
| 27/11/2018 |
8.44
|
18,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/11/2018 |
8.36
|
5,100 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/11/2018 |
8.36
|
40,300 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 22/11/2018 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/11/2018 |
8.36
|
40,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/11/2018 |
8.44
|
39,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/11/2018 |
8.44
|
1,400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/11/2018 |
8.36
|
27,000 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 14/11/2018 |
8.36
|
56,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/11/2018 |
8.36
|
47,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/11/2018 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/11/2018 |
8.28
|
32,900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/11/2018 |
8.52
|
900 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 02/11/2018 |
8.52
|
45,900 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/11/2018 |
8.36
|
20,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |