| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.60 | 3.26% | 1,400 | 0 | 0 |
18.40
19
19
|
|
2 tháng
(2026-04-17) |
0.60 | 3.26% | 2,400 | 0 | 0 |
18.40
19
19
|
|
3 tháng
(2026-03-18) |
-0.85 | -4.26% | 8,200 | 0 | 0 |
16.30
19.85
19
|
|
6 tháng
(2025-12-18) |
1.46 | 8.33% | 275,800 | 0 | 0 |
16.30
21.60
19
|
|
12 tháng
(2025-06-23) |
1 | 5.56% | 341,000 | 0 | 0 |
16.30
21.60
19
|
|
24 tháng
(2024-06-26) |
1.77 | 10.27% | 544,482 | -2,350 | -0.0 |
16.30
21.78
19
|
|
36 tháng
(2023-07-03) |
4.37 | 29.83% | 763,702 | -15,727 | -0.3 |
13.28
21.78
19
|
|
60 tháng
(2021-07-12) |
5.69 | 42.79% | 1,035,795 | -16,777 | -0.3 |
10.83
21.78
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2018 |
7.36
|
4,400 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 30/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 29/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 25/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 24/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 23/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/10/2018 |
7.36
|
7,200 | 7.36 | 7.36 | 7.32 | 6,200 | 0 | 0.1 |
| 18/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/10/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 16/10/2018 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 15/10/2018 |
7.36
|
500 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 |
| 12/10/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/10/2018 |
7.49
|
3,000 | 8.28 | 8.28 | 7.49 | 0 | 3,000 | -0.1 |
| 10/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/10/2018 |
8.28
|
100 | 7.53 | 8.28 | 8.28 | 100 | 0 | 0.0 |
| 05/10/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 04/10/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 03/10/2018 |
7.53
|
100 | 7.78 | 7.78 | 7.53 | 0 | 0 | 0 |
| 02/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 28/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 27/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 25/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 24/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/09/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/09/2018 |
7.78
|
1 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/09/2018 |
7.78
|
500 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 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 |