| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.90 | -5.17% | 4,900 | 0 | 0 |
16.50
17.40
16.50
|
|
2 tháng
(2026-06-01) |
-2.50 | -13.16% | 17,700 | 0 | 0 |
16.50
19
16.50
|
|
3 tháng
(2026-05-04) |
-1.90 | -10.33% | 19,300 | 0 | 0 |
16.50
19
16.50
|
|
6 tháng
(2026-02-02) |
-4.64 | -21.94% | 248,100 | 0 | 0 |
16.30
21.14
16.50
|
|
12 tháng
(2025-08-05) |
-1.78 | -9.72% | 326,200 | 0 | 0 |
16.30
21.60
16.50
|
|
24 tháng
(2024-08-12) |
-0.90 | -5.19% | 541,526 | -1,350 | -0.0 |
16.30
21.78
16.50
|
|
36 tháng
(2023-08-16) |
2.59 | 18.58% | 771,201 | -15,727 | -0.3 |
13.67
21.78
16.50
|
|
60 tháng
(2021-08-26) |
-1.28 | -7.19% | 1,050,474 | -16,777 | -0.3 |
10.83
21.78
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/12/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/12/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/12/2018 |
6.90
|
400 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 |
| 11/12/2018 |
7.11
|
600 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 10/12/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/12/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/12/2018 |
7.20
|
3,000 | 7.36 | 7.36 | 7.20 | 0 | 0 | 0 |
| 05/12/2018 |
7.36
|
20 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 04/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 03/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 30/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 29/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 28/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 27/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 26/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 23/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 21/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 20/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 16/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 15/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 14/11/2018 |
7.36
|
9 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 13/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 12/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 09/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 08/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 07/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 06/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 05/11/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 02/11/2018 |
7.36
|
300 | 7.36 | 7.36 | 7.36 | 0 | 300 | -0.0 |
| 01/11/2018 |
7.36
|
600 | 7.36 | 7.36 | 7.36 | 400 | 0 | 0.0 |
| 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 |