| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.20 | 10% | 1,000 | 0 | 0 |
12
14.30
13.20
|
|
2 tháng
(2026-07-20) |
0.70 | 5.60% | 1,800 | 0 | 0 |
12
14.30
13.20
|
|
3 tháng
(2026-06-19) |
-0.40 | -2.94% | 10,000 | 0 | 0 |
12
14.30
13.20
|
|
6 tháng
(2026-03-23) |
0.60 | 4.76% | 106,600 | 0 | 0 |
11.10
18.30
13.20
|
|
12 tháng
(2025-09-22) |
1.55 | 13.35% | 172,100 | 0 | 0 |
11.10
18.30
13.20
|
|
24 tháng
(2024-09-27) |
-0.25 | -1.83% | 437,269 | -900 | -0.0 |
10.50
18.30
13.20
|
|
36 tháng
(2023-10-03) |
0.82 | 6.64% | 884,150 | 1,900 | 0.0 |
10.50
18.30
13.20
|
|
60 tháng
(2021-10-13) |
1.61 | 13.92% | 3,436,450 | -38 | 0.0 |
9.97
21.73
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/04/2019 |
7.93
|
1,000 | 8.59 | 8.59 | 7.93 | 0 | 0 | 0 |
| 04/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 03/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 02/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 01/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/03/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 28/03/2019 |
8.59
|
7 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/03/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/03/2019 |
8.59
|
200 | 8.39 | 8.59 | 8.52 | 0 | 0 | 0 |
| 25/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 20/03/2019 |
8.39
|
4 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 19/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 18/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 15/03/2019 |
8.39
|
1 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/03/2019 |
8.39
|
1 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 13/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 12/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/03/2019 |
8.39
|
4 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/03/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/03/2019 |
8.39
|
1,600 | 7.67 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2019 |
7.67
|
2 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 05/03/2019 |
7.67
|
300 | 7.53 | 7.67 | 7.67 | 0 | 0 | 0 |
| 04/03/2019 |
7.53
|
1,600 | 8.19 | 8.19 | 7.53 | 0 | 1,600 | -0.0 |
| 01/03/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 33,119 | 33,119 | 0 |
| 19/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/02/2019 |
8.19
|
20 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/01/2019 |
8.19
|
54,700 | 8.92 | 9.71 | 8.06 | 0 | 0 | 0 |
| 30/01/2019 |
8.92
|
1,520 | 8.19 | 8.92 | 8.92 | 1,500 | 0 | 0.0 |
| 29/01/2019 |
8.19
|
400 | 7.47 | 8.19 | 7.53 | 100 | 0 | 0.0 |
| 28/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/01/2019 |
7.47
|
1,800 | 8.26 | 8.26 | 7.47 | 0 | 1,800 | -0.0 |
| 23/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/01/2019 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/01/2019 |
8.26
|
12 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/01/2019 |
8.26
|
6 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/01/2019 |
8.26
|
40 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/12/2018 |
8.26
|
300 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 |
| 07/12/2018 |
8.79
|
36 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 06/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 05/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/11/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
| 26/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |