| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -2.82% | 719,200 | 0 | 0 |
6.60
7.10
6.90
|
|
2 tháng
(2026-01-12) |
0.10 | 1.47% | 1,829,600 | 0 | 0 |
6.60
7.20
6.90
|
|
3 tháng
(2025-12-15) |
0.10 | 1.47% | 2,138,500 | 0 | 0 |
6.60
7.20
6.90
|
|
6 tháng
(2025-09-15) |
-0.30 | -4.17% | 5,131,300 | 0 | 0 |
6.60
7.20
6.90
|
|
12 tháng
(2025-03-18) |
-0.02 | -0.28% | 17,362,700 | -4,400 | -0.0 |
5.52
7.60
6.90
|
|
24 tháng
(2024-03-25) |
0.07 | 1.08% | 48,400,301 | -20,600 | -0.1 |
5.52
8.23
6.90
|
|
36 tháng
(2023-03-29) |
1.76 | 34.17% | 132,585,221 | -10,300 | -0.1 |
4.11
8.23
6.90
|
|
60 tháng
(2021-04-08) |
-0.86 | -11.11% | 486,184,036 | 40,900 | 1.1 |
3.55
13.75
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/12/2018 |
8.18
|
0 | 8.26 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/12/2018 |
8.26
|
10,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 04/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/11/2018 |
8.26
|
1,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/11/2018 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2018 |
8.26
|
7,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 31/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/10/2018 |
8.26
|
16,000 | 8.10 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2018 |
8.10
|
1,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 12/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/10/2018 |
8.26
|
9,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 10/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/10/2018 |
8.26
|
0 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/10/2018 |
8.18
|
1,600 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 04/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/09/2018 |
8.26
|
0 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/09/2018 |
8.18
|
3,400 | 8.26 | 8.50 | 8.18 | 0 | 0 | 0 |
| 24/09/2018 |
8.26
|
1,600 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/09/2018 |
8.18
|
3,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/09/2018 |
8.18
|
10,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2018 |
8.18
|
3,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/09/2018 |
8.18
|
10,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/08/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2018 |
8.18
|
3,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/08/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/08/2018 |
8.18
|
1,500 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 20/08/2018 |
8.26
|
7,500 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 |
| 17/08/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 16/08/2018 |
8.75
|
2,800 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 15/08/2018 |
8.75
|
500 | 8.18 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/08/2018 |
8.18
|
3,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/08/2018 |
8.18
|
10,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/08/2018 |
8.18
|
10,100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/08/2018 |
8.18
|
50,000 | 8.75 | 8.75 | 8.18 | 0 | 0 | 0 |
| 01/08/2018 |
8.75
|
3,500 | 8.18 | 8.75 | 8.67 | 0 | 0 | 0 |