| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -8.50% | 44,100 | 0 | 0 |
14
15.70
14
|
|
2 tháng
(2026-06-01) |
-1.80 | -11.39% | 68,400 | 0 | 0 |
14
16.20
14
|
|
3 tháng
(2026-05-04) |
-2.70 | -16.17% | 102,400 | 0 | 0 |
14
16.70
14
|
|
6 tháng
(2026-01-30) |
-2.80 | -16.67% | 195,400 | 0 | 0 |
14
19
14
|
|
12 tháng
(2025-08-04) |
-4.50 | -24.32% | 642,700 | 0 | 0 |
14
19
14
|
|
24 tháng
(2024-08-08) |
-11.95 | -46.05% | 1,518,233 | 0 | 0 |
14
26.34
14
|
|
36 tháng
(2023-08-14) |
1.18 | 9.16% | 2,377,685 | 0 | 0 |
11.48
26.42
14
|
|
60 tháng
(2021-08-24) |
6.74 | 92.77% | 3,845,229 | 3,600 | 0.0 |
7.26
26.42
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2019 |
8.43
|
500 | 8.43 | 9.01 | 8.43 | 0 | 0 | 0 |
| 15/05/2019 |
8.43
|
700 | 7.97 | 8.43 | 8.43 | 0 | 600 | -0.0 |
| 14/05/2019 |
7.97
|
1,200 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 |
| 13/05/2019 |
8.43
|
2,030 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 10/05/2019 |
8.62
|
898 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/05/2019 |
8.62
|
4,200 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 |
| 08/05/2019 |
8.62
|
8,400 | 8.56 | 8.62 | 8.56 | 0 | 0 | 0 |
| 07/05/2019 |
8.56
|
5,132 | 9.01 | 9.01 | 8.30 | 0 | 0 | 0 |
| 06/05/2019 |
9.01
|
5,280 | 8.43 | 9.01 | 8.10 | 0 | 0 | 0 |
| 03/05/2019 |
8.43
|
5,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/05/2019 |
8.43
|
10,500 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
| 26/04/2019 |
8.62
|
2,200 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 |
| 25/04/2019 |
8.62
|
800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 24/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/04/2019 |
8.62
|
2,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/04/2019 |
8.62
|
434 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/04/2019 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/04/2019 |
8.62
|
10 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 17/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 16/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 12/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 11/04/2019 |
8.62
|
26 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/04/2019 |
8.62
|
1,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/04/2019 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2019 |
8.62
|
242 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/04/2019 |
8.62
|
7,940 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 03/04/2019 |
8.69
|
5,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/04/2019 |
8.69
|
100 | 8.17 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/03/2019 |
8.17
|
1,368 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 27/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/03/2019 |
8.17
|
61 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/03/2019 |
8.17
|
3,350 | 8.88 | 8.88 | 8.17 | 0 | 0 | 0 |
| 22/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 21/03/2019 |
8.88
|
800 | 8.36 | 8.88 | 8.62 | 0 | 0 | 0 |
| 20/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/03/2019 |
8.36
|
200 | 8.10 | 8.43 | 8.36 | 0 | 0 | 0 |
| 18/03/2019 |
8.10
|
1,080 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/03/2019 |
8.10
|
1,641 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 08/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/03/2019 |
8.88
|
145 | 8.10 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/03/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/03/2019 |
8.10
|
1,248 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/03/2019 |
8.10
|
6 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/02/2019 |
8.10
|
700 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 27/02/2019 |
8.88
|
700 | 8.10 | 8.88 | 8.82 | 0 | 0 | 0 |
| 26/02/2019 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/02/2019 |
8.10
|
2,344 | 8.75 | 8.75 | 8.10 | 0 | 0 | 0 |
| 22/02/2019 |
8.75
|
6,000 | 8.10 | 8.88 | 8.75 | 0 | 0 | 0 |
| 21/02/2019 |
8.10
|
700 | 8.04 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/02/2019 |
8.04
|
2,462 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
| 19/02/2019 |
8.43
|
8,920 | 8.04 | 8.43 | 7.91 | 0 | 0 | 0 |
| 18/02/2019 |
8.04
|
100 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 15/02/2019 |
8.17
|
4 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/02/2019 |
8.17
|
1,100 | 7.97 | 8.17 | 8.17 | 0 | 0 | 0 |
| 13/02/2019 |
7.97
|
1,700 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 |
| 12/02/2019 |
8.10
|
48 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2019 |
8.10
|
2,320 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 |
| 01/02/2019 |
7.97
|
1,028 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 |
| 31/01/2019 |
8.10
|
2,338 | 8.04 | 8.17 | 8.10 | 0 | 0 | 0 |
| 30/01/2019 |
8.04
|
1,200 | 8.04 | 8.10 | 8.04 | 0 | 0 | 0 |
| 29/01/2019 |
8.04
|
1,400 | 8.82 | 8.82 | 8.04 | 0 | 0 | 0 |
| 28/01/2019 |
8.82
|
1,825 | 8.30 | 8.82 | 7.91 | 0 | 0 | 0 |
| 25/01/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/01/2019 |
8.30
|
1,252 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
| 23/01/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/01/2019 |
8.62
|
2,040 | 9.08 | 9.08 | 8.23 | 0 | 0 | 0 |
| 21/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/01/2019 |
9.08
|
48 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 17/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 11/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 10/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/01/2019 |
9.08
|
1,100 | 8.69 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/01/2019 |
8.69
|
700 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 07/01/2019 |
8.69
|
34 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 04/01/2019 |
8.69
|
100 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 |
| 03/01/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 02/01/2019 |
8.62
|
500 | 8.49 | 8.62 | 8.62 | 0 | 0 | 0 |
| 28/12/2018 |
8.49
|
1,755 | 8.62 | 8.75 | 8.49 | 0 | 0 | 0 |
| 27/12/2018 |
8.62
|
2,700 | 8.62 | 9.08 | 8.62 | 100 | 0 | 0.0 |
| 26/12/2018 |
8.62
|
600 | 8.56 | 8.62 | 8.62 | 0 | 0 | 0 |
| 25/12/2018 |
8.56
|
3,000 | 8.43 | 8.95 | 8.56 | 0 | 0 | 0 |
| 24/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/12/2018 |
8.43
|
3,025 | 8.75 | 8.75 | 8.43 | 0 | 0 | 0 |
| 20/12/2018 |
8.75
|
1,454 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 |
| 19/12/2018 |
8.88
|
524 | 8.82 | 8.88 | 8.82 | 0 | 0 | 0 |
| 18/12/2018 |
8.82
|
225 | 9.08 | 9.08 | 8.82 | 0 | 0 | 0 |
| 17/12/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/12/2018 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/12/2018 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |