| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
1.25 | 4.78% | 8,500 | 600 | 0 |
26.15
27.60
27.40
|
|
2 tháng
(2026-07-16) |
0.40 | 1.48% | 44,500 | -13,100 | 0 |
26
28.30
27.40
|
|
3 tháng
(2026-06-16) |
-1.60 | -5.52% | 48,500 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-18) |
0.92 | 3.48% | 162,600 | -32,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-19) |
3.31 | 13.76% | 591,800 | -64,400 | -0.8 |
22.92
29
27.40
|
|
24 tháng
(2024-09-24) |
1.72 | 6.72% | 1,643,600 | -375,550 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-10-02) |
1.93 | 7.56% | 3,406,600 | -86,059 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-11) |
5.92 | 27.54% | 8,168,800 | 3,736 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2019 |
8.92
|
2,060 | 8.92 | 8.92 | 8.46 | 50 | 0 | 0.0 |
| 27/06/2019 |
8.92
|
40 | 8.38 | 8.94 | 8.92 | 40 | 0 | 0.0 |
| 26/06/2019 |
8.38
|
270 | 8.82 | 8.82 | 8.38 | 100 | 0 | 0.0 |
| 25/06/2019 |
8.82
|
3,970 | 8.82 | 8.82 | 8.25 | 20 | 0 | 0.0 |
| 24/06/2019 |
8.82
|
80 | 8.82 | 8.82 | 8.82 | 70 | 0 | 0.0 |
| 21/06/2019 |
8.82
|
70 | 8.82 | 8.82 | 8.82 | 70 | 0 | 0.0 |
| 20/06/2019 |
8.82
|
1,100 | 8.94 | 8.94 | 8.82 | 100 | 0 | 0.0 |
| 19/06/2019 |
8.94
|
50 | 8.94 | 8.94 | 8.94 | 50 | 0 | 0.0 |
| 18/06/2019 |
8.94
|
80 | 8.66 | 8.94 | 8.94 | 80 | 0 | 0.0 |
| 17/06/2019 |
8.66
|
410 | 8.95 | 8.95 | 8.52 | 90 | 0 | 0.0 |
| 14/06/2019 |
8.95
|
330 | 8.82 | 8.95 | 8.82 | 330 | 0 | 0.0 |
| 13/06/2019 |
8.82
|
230 | 8.99 | 8.99 | 8.82 | 220 | 0 | 0.0 |
| 12/06/2019 |
8.99
|
80 | 8.79 | 8.99 | 8.99 | 80 | 0 | 0.0 |
| 11/06/2019 |
8.79
|
4,320 | 8.82 | 8.82 | 8.66 | 60 | 0 | 0.0 |
| 10/06/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 07/06/2019 |
8.82
|
390 | 8.82 | 8.99 | 8.82 | 380 | 0 | 0.0 |
| 06/06/2019 |
8.82
|
200 | 8.66 | 8.99 | 8.82 | 190 | 0 | 0.0 |
| 05/06/2019 |
8.66
|
2,480 | 8.66 | 8.66 | 8.18 | 360 | 0 | 0.0 |
| 04/06/2019 |
8.66
|
390 | 8.66 | 8.66 | 8.66 | 390 | 0 | 0.0 |
| 03/06/2019 |
8.66
|
33,500 | 8.49 | 8.66 | 8.54 | 160 | 0 | 0.0 |
| 31/05/2019 |
8.49
|
930 | 8.46 | 8.58 | 8.15 | 920 | 0 | 0.0 |
| 30/05/2019 |
8.46
|
1,790 | 8.47 | 8.47 | 8.34 | 510 | 0 | 0.0 |
| 29/05/2019 |
8.47
|
750 | 8.55 | 8.55 | 8.44 | 720 | 0 | 0.0 |
| 28/05/2019 |
8.55
|
190 | 8.50 | 8.62 | 8.44 | 180 | 0 | 0.0 |
| 27/05/2019 |
8.50
|
690 | 8.58 | 8.63 | 8.09 | 620 | 0 | 0.0 |
| 24/05/2019 |
8.58
|
5,510 | 8.44 | 8.62 | 8.34 | 420 | 0 | 0.0 |
| 23/05/2019 |
8.44
|
220 | 8.71 | 8.71 | 8.44 | 160 | 0 | 0.0 |
| 22/05/2019 |
8.71
|
590 | 8.76 | 8.76 | 8.34 | 130 | 0 | 0.0 |
| 21/05/2019 |
8.76
|
110 | 8.76 | 8.76 | 8.76 | 110 | 0 | 0.0 |
| 20/05/2019 |
8.76
|
7,790 | 8.89 | 8.89 | 8.34 | 340 | 0 | 0.0 |
| 17/05/2019 |
8.89
|
550 | 8.89 | 8.89 | 8.89 | 550 | 0 | 0.0 |
| 16/05/2019 |
8.89
|
50 | 8.89 | 8.89 | 8.89 | 50 | 0 | 0.0 |
| 15/05/2019 |
8.89
|
7,080 | 8.47 | 8.94 | 8.50 | 170 | 0 | 0.0 |
| 14/05/2019 |
8.47
|
940 | 8.63 | 8.63 | 8.34 | 210 | 0 | 0.0 |
| 13/05/2019 |
8.63
|
180 | 8.63 | 8.63 | 8.63 | 180 | 0 | 0.0 |
| 10/05/2019 |
8.63
|
240 | 8.47 | 8.63 | 8.63 | 240 | 0 | 0.0 |
| 09/05/2019 |
8.47
|
2,250 | 8.65 | 8.78 | 8.34 | 220 | 0 | 0.0 |
| 08/05/2019 |
8.65
|
280 | 8.41 | 8.82 | 8.58 | 270 | 0 | 0.0 |
| 07/05/2019 |
8.41
|
260 | 8.89 | 8.89 | 8.41 | 250 | 0 | 0.0 |
| 06/05/2019 |
8.89
|
470 | 8.73 | 8.89 | 8.76 | 470 | 0 | 0.0 |
| 03/05/2019 |
8.73
|
370 | 8.95 | 8.95 | 8.66 | 270 | 0 | 0.0 |
| 02/05/2019 |
8.95
|
3,220 | 8.70 | 8.95 | 8.34 | 1,680 | 0 | 0.0 |
| 26/04/2019 |
8.70
|
280 | 8.73 | 8.73 | 8.70 | 270 | 0 | 0.0 |
| 25/04/2019 |
8.73
|
170 | 8.73 | 8.73 | 8.73 | 170 | 0 | 0.0 |
| 24/04/2019 |
8.73
|
7,170 | 8.73 | 8.73 | 8.12 | 170 | 0 | 0.0 |
| 23/04/2019 |
8.73
|
130 | 8.73 | 8.73 | 8.73 | 120 | 0 | 0.0 |
| 22/04/2019 |
8.73
|
90 | 8.73 | 8.73 | 8.73 | 90 | 0 | 0.0 |
| 19/04/2019 |
8.73
|
5,000 | 8.87 | 8.87 | 8.62 | 1,130 | 0 | 0.0 |
| 18/04/2019 |
8.87
|
5,110 | 8.89 | 8.89 | 8.60 | 5,110 | 0 | 0.1 |
| 17/04/2019 |
8.89
|
120 | 8.89 | 8.89 | 8.89 | 120 | 0 | 0.0 |
| 16/04/2019 |
8.89
|
160 | 8.82 | 8.89 | 8.82 | 160 | 0 | 0.0 |
| 12/04/2019 |
8.82
|
690 | 8.82 | 8.82 | 8.66 | 140 | 0 | 0.0 |
| 11/04/2019 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 100 | 0 | 0.0 |
| 10/04/2019 |
8.82
|
700 | 9.15 | 9.15 | 8.63 | 130 | 0 | 0.0 |
| 09/04/2019 |
9.15
|
590 | 8.82 | 9.15 | 8.89 | 590 | 0 | 0.0 |
| 08/04/2019 |
8.82
|
210 | 8.73 | 8.82 | 8.82 | 210 | 0 | 0.0 |
| 05/04/2019 |
8.73
|
40 | 8.73 | 8.73 | 8.73 | 40 | 0 | 0.0 |
| 04/04/2019 |
8.73
|
540 | 8.60 | 8.73 | 8.60 | 40 | 0 | 0.0 |
| 03/04/2019 |
8.60
|
18,020 | 8.65 | 8.66 | 8.60 | 0 | 0 | 0 |
| 02/04/2019 |
8.65
|
160 | 8.60 | 8.90 | 8.65 | 150 | 0 | 0.0 |
| 01/04/2019 |
8.60
|
10 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
| 29/03/2019 |
8.74
|
2,530 | 8.79 | 8.79 | 8.63 | 1,530 | 0 | 0.0 |
| 28/03/2019 |
8.79
|
5,660 | 8.81 | 8.81 | 8.34 | 160 | 0 | 0.0 |
| 27/03/2019 |
8.81
|
430 | 8.70 | 8.81 | 8.81 | 430 | 0 | 0.0 |
| 26/03/2019 |
8.70
|
1,050 | 8.97 | 8.97 | 8.60 | 440 | 0 | 0.0 |
| 25/03/2019 |
8.97
|
110 | 8.97 | 8.97 | 8.97 | 110 | 0 | 0.0 |
| 22/03/2019 |
8.97
|
13,400 | 8.97 | 8.97 | 8.66 | 1,000 | 0 | 0.0 |
| 21/03/2019 |
8.97
|
8,120 | 8.79 | 8.97 | 8.63 | 160 | 1,960 | -0.0 |
| 20/03/2019 |
8.79
|
6,790 | 8.97 | 8.97 | 8.66 | 30 | 0 | 0.0 |
| 19/03/2019 |
8.97
|
2,130 | 8.92 | 8.97 | 8.66 | 130 | 0 | 0.0 |
| 18/03/2019 |
8.92
|
380 | 8.70 | 9.27 | 8.92 | 360 | 0 | 0.0 |
| 15/03/2019 |
8.70
|
2,890 | 8.89 | 8.99 | 8.66 | 520 | 0 | 0.0 |
| 14/03/2019 |
8.89
|
380 | 8.79 | 8.89 | 8.89 | 380 | 0 | 0.0 |
| 13/03/2019 |
8.79
|
43,340 | 8.65 | 8.92 | 8.60 | 90 | 19,070 | -0.5 |
| 12/03/2019 |
8.65
|
300 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 |
| 11/03/2019 |
8.74
|
15,030 | 8.81 | 8.81 | 8.66 | 30 | 0 | 0.0 |
| 08/03/2019 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 |
| 07/03/2019 |
8.81
|
5,450 | 8.81 | 9.23 | 8.66 | 950 | 300 | 0.0 |
| 06/03/2019 |
8.81
|
20 | 8.60 | 8.81 | 8.81 | 20 | 0 | 0.0 |
| 05/03/2019 |
8.60
|
10 | 8.82 | 8.82 | 8.60 | 0 | 0 | 0 |
| 04/03/2019 |
8.82
|
70 | 8.82 | 8.82 | 8.81 | 50 | 30 | 0.0 |
| 01/03/2019 |
8.82
|
4,510 | 9.26 | 9.26 | 8.82 | 0 | 0 | 0 |
| 28/02/2019 |
9.26
|
350 | 9.24 | 9.31 | 9.19 | 350 | 0 | 0.0 |
| 27/02/2019 |
9.24
|
80 | 8.99 | 9.24 | 9.24 | 80 | 10 | 0.0 |
| 26/02/2019 |
8.99
|
1,270 | 9.13 | 9.13 | 8.82 | 270 | 0 | 0.0 |
| 25/02/2019 |
9.13
|
330 | 9.13 | 9.13 | 8.99 | 110 | 0 | 0.0 |
| 22/02/2019 |
9.13
|
3,140 | 9.24 | 9.24 | 8.99 | 140 | 0 | 0.0 |
| 21/02/2019 |
9.24
|
3,020 | 9.47 | 9.47 | 8.99 | 20 | 0 | 0.0 |
| 20/02/2019 |
9.47
|
1,600 | 9.47 | 9.47 | 9.47 | 130 | 240 | -0.0 |
| 19/02/2019 |
9.47
|
150 | 9.47 | 9.47 | 9.47 | 150 | 0 | 0.0 |
| 18/02/2019 |
9.47
|
3,820 | 9.15 | 9.47 | 9.15 | 820 | 2,100 | -0.0 |
| 15/02/2019 |
9.15
|
1,730 | 9.08 | 9.15 | 9.08 | 230 | 0 | 0.0 |
| 14/02/2019 |
9.08
|
2,190 | 8.99 | 9.08 | 8.99 | 360 | 200 | 0.0 |
| 13/02/2019 |
8.99
|
1,200 | 9.18 | 9.18 | 8.99 | 80 | 0 | 0.0 |
| 12/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 50 | 0 | 0.0 |
| 11/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 40 | 0 | 0.0 |
| 01/02/2019 |
9.18
|
50 | 9.18 | 9.18 | 9.18 | 50 | 0 | 0.0 |
| 31/01/2019 |
9.18
|
20 | 8.99 | 9.18 | 8.63 | 0 | 0 | 0 |
| 30/01/2019 |
8.99
|
1,390 | 8.66 | 9.15 | 8.92 | 270 | 0 | 0.0 |
| 29/01/2019 |
8.66
|
2,510 | 8.49 | 8.81 | 8.50 | 30 | 0 | 0.0 |