| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -7.27% | 3,435,700 | 16,000 | 0.1 |
4.50
5.50
5
|
|
2 tháng
(2026-01-19) |
-0.90 | -15% | 9,104,800 | 800 | 0.0 |
4.50
6
5
|
|
3 tháng
(2025-12-18) |
-1.20 | -19.05% | 13,267,000 | 5,300 | 0.0 |
4.50
6.40
5
|
|
6 tháng
(2025-09-19) |
-2.90 | -36.25% | 29,993,900 | -347,800 | -3.0 |
4.50
8
5
|
|
12 tháng
(2025-03-24) |
-2.63 | -34% | 129,525,800 | -28,300 | -1.3 |
4.50
9.27
5
|
|
24 tháng
(2024-03-28) |
-5.26 | -50.79% | 209,094,715 | 5,623 | -1.1 |
4.50
10.36
5
|
|
36 tháng
(2023-04-03) |
-2.81 | -35.52% | 318,728,820 | 16,143 | -1.0 |
4.50
15.73
5
|
|
60 tháng
(2021-04-13) |
-7.26 | -58.74% | 405,570,410 | 28,043 | -0.8 |
4.50
53.93
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2018 |
7.85
|
23 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 24/12/2018 |
7.85
|
1,600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 21/12/2018 |
7.85
|
4,000 | 7.46 | 7.85 | 7.85 | 0 | 0 | 0 |
| 20/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 19/12/2018 |
7.46
|
200 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
| 18/12/2018 |
7.59
|
458 | 7.85 | 7.85 | 7.59 | 0 | 0 | 0 |
| 17/12/2018 |
7.85
|
380 | 8.38 | 8.38 | 7.85 | 0 | 0 | 0 |
| 14/12/2018 |
8.38
|
5,600 | 8.18 | 8.38 | 7.66 | 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
|
1,200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/12/2018 |
8.18
|
76 | 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 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/12/2018 |
8.18
|
50 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/12/2018 |
8.18
|
1,800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/11/2018 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/11/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/11/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/11/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/11/2018 |
8.18
|
1,100 | 7.85 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/11/2018 |
7.85
|
2,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/11/2018 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 21/11/2018 |
7.85
|
4,600 | 7.85 | 7.85 | 7.53 | 0 | 0 | 0 |
| 20/11/2018 |
7.85
|
4 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 19/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 16/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 15/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 14/11/2018 |
7.85
|
4,600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/11/2018 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 09/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 08/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 06/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 02/11/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 01/11/2018 |
7.85
|
1,200 | 8.18 | 8.18 | 7.46 | 0 | 0 | 0 |
| 31/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/10/2018 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/10/2018 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/10/2018 |
8.18
|
15 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/10/2018 |
8.18
|
800 | 8.64 | 8.64 | 8.18 | 0 | 0 | 0 |
| 09/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 08/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/10/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 03/10/2018 |
8.64
|
100 | 8.25 | 8.64 | 8.64 | 0 | 0 | 0 |
| 02/10/2018 |
8.25
|
1,100 | 7.92 | 8.51 | 8.25 | 0 | 0 | 0 |
| 01/10/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/09/2018 |
7.92
|
100 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
| 27/09/2018 |
8.18
|
153 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/09/2018 |
8.18
|
1,200 | 8.18 | 8.18 | 7.98 | 0 | 0 | 0 |
| 25/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/09/2018 |
8.18
|
108 | 8.51 | 8.51 | 8.18 | 0 | 0 | 0 |
| 21/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/09/2018 |
8.51
|
20 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/09/2018 |
8.51
|
100 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
| 14/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 13/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 10/09/2018 |
8.84
|
5,900 | 8.84 | 8.84 | 8.84 | 2,100 | 0 | 0.0 |
| 07/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/09/2018 |
8.84
|
1,200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 30/08/2018 |
8.84
|
1,023 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/08/2018 |
8.84
|
5,013 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/08/2018 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 27/08/2018 |
8.84
|
1,000 | 8.64 | 8.84 | 8.84 | 0 | 0 | 0 |
| 24/08/2018 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 23/08/2018 |
8.64
|
700 | 8.64 | 8.84 | 8.64 | 0 | 0 | 0 |
| 22/08/2018 |
8.64
|
675 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 21/08/2018 |
8.64
|
1,075 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 20/08/2018 |
8.64
|
28,900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 17/08/2018 |
8.64
|
200 | 9.55 | 9.55 | 8.64 | 0 | 0 | 0 |
| 16/08/2018 |
9.55
|
100 | 9.03 | 9.55 | 9.55 | 0 | 0 | 0 |
| 15/08/2018 |
9.03
|
200 | 8.25 | 9.03 | 7.92 | 0 | 0 | 0 |
| 14/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 13/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 09/08/2018 |
8.25
|
969 | 8.84 | 8.84 | 8.18 | 0 | 0 | 0 |
| 08/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 07/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |