| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.20 | -2.86% | 1,470,900 | 0 | 0 |
6.70
7.10
6.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.86% | 2,515,700 | 0 | 0 |
6.60
7.10
6.80
|
|
3 tháng
(2026-01-30) |
-0.40 | -5.56% | 3,018,200 | 0 | 0 |
6.60
7.20
6.80
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.45% | 4,697,000 | 0 | 0 |
6.60
7.20
6.80
|
|
12 tháng
(2025-05-05) |
-0.40 | -5.56% | 16,786,400 | -2,900 | -0.0 |
6.60
7.60
6.80
|
|
24 tháng
(2024-05-10) |
0.35 | 5.39% | 41,624,434 | -20,600 | -0.1 |
5.52
7.67
6.80
|
|
36 tháng
(2023-05-16) |
1 | 17.29% | 129,373,670 | -23,500 | -0.1 |
4.11
8.23
6.80
|
|
60 tháng
(2021-05-26) |
-1.22 | -15.20% | 487,587,297 | 39,900 | 1.2 |
3.55
13.75
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2019 |
9.31
|
500 | 8.10 | 9.31 | 9.31 | 0 | 0 | 0 |
| 12/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/01/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/01/2019 |
8.10
|
5,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/01/2019 |
8.10
|
10,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/01/2019 |
8.10
|
16,800 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 03/01/2019 |
8.18
|
0 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/01/2019 |
8.10
|
30,000 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 28/12/2018 |
8.10
|
3,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/12/2018 |
8.10
|
44,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 26/12/2018 |
8.18
|
0 | 8.26 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
12,000 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 24/12/2018 |
8.18
|
8,100 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 21/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 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 |