| 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) |
-0.10 | -0.54% | 2,700 | 0 | 0 |
16.30
18.50
18.40
|
|
2 tháng
(2026-03-02) |
-1.72 | -8.56% | 208,700 | 0 | 0 |
16.30
20.58
18.40
|
|
3 tháng
(2026-01-30) |
-3.20 | -14.82% | 231,200 | 0 | 0 |
16.30
21.60
18.40
|
|
6 tháng
(2025-11-03) |
-0.25 | -1.32% | 277,200 | 0 | 0 |
16.30
21.60
18.40
|
|
12 tháng
(2025-05-05) |
-0.98 | -5.08% | 442,400 | 0 | 0 |
16.30
21.78
18.40
|
|
24 tháng
(2024-05-10) |
2.46 | 15.44% | 594,598 | -2,350 | -0.0 |
15.94
21.78
18.40
|
|
36 tháng
(2023-05-16) |
5.20 | 39.45% | 817,929 | -15,727 | -0.3 |
13.20
21.78
18.40
|
|
60 tháng
(2021-05-26) |
4.04 | 28.11% | 1,041,927 | -17,677 | -0.3 |
10.83
21.78
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/09/2018 |
7.87
|
202 | 7.87 | 8.62 | 7.87 | 100 | 0 | 0.0 |
| 14/09/2018 |
7.87
|
200 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 |
| 13/09/2018 |
7.87
|
157 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 |
| 12/09/2018 |
7.91
|
700 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 |
| 11/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 10/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/09/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/08/2018 |
7.82
|
400 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 30/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/08/2018 |
7.74
|
120 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/08/2018 |
7.74
|
100 | 7.70 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/08/2018 |
7.70
|
100 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 |
| 23/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 22/08/2018 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/08/2018 |
7.74
|
40 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/08/2018 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/08/2018 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/08/2018 |
7.74
|
5,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/08/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 31/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/07/2018 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/07/2018 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/07/2018 |
7.74
|
9 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/07/2018 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/07/2018 |
7.74
|
800 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/07/2018 |
7.74
|
500 | 7.53 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/07/2018 |
7.53
|
1,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 06/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/07/2018 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 04/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 03/07/2018 |
7.53
|
1,100 | 7.66 | 7.66 | 7.36 | 0 | 0 | 0 |
| 02/07/2018 |
7.66
|
9 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 29/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 28/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 27/06/2018 |
7.66
|
80 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 26/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 25/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 22/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 21/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 20/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 19/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/06/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 15/06/2018 |
7.66
|
1,600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 14/06/2018 |
7.66
|
1,100 | 7.53 | 7.70 | 7.66 | 0 | 0 | 0 |
| 13/06/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 12/06/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 11/06/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 08/06/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 07/06/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 06/06/2018 |
7.53
|
2,000 | 7.95 | 7.95 | 7.53 | 0 | 0 | 0 |
| 05/06/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/06/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 01/06/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 31/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 28/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 24/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/05/2018 |
7.95
|
10 | 7.95 | 7.95 | 7.95 | 0 | 10 | -0.0 |
| 21/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/05/2018 |
7.95
|
10 | 7.95 | 7.95 | 7.95 | 0 | 10 | -0.0 |
| 17/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/05/2018 |
7.95
|
1,900 | 7.95 | 7.95 | 7.95 | 0 | 1,900 | -0.0 |
| 15/05/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 14/05/2018 |
7.95
|
1,000 | 7.74 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/05/2018 |
7.74
|
1,000 | 7.45 | 7.74 | 7.74 | 500 | 0 | 0.0 |
| 07/05/2018 |
7.45
|
3,000 | 6.78 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/05/2018 |
6.78
|
10 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 03/05/2018 |
6.78
|
60 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 02/05/2018 |
6.78
|
200 | 7.53 | 7.53 | 6.78 | 100 | 0 | 0.0 |
| 27/04/2018 |
7.53
|
700 | 7.32 | 7.53 | 7.53 | 0 | 0 | 0 |