| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 6,000 | 0 | 0 |
12
12.20
12.20
|
|
2 tháng
(2026-04-20) |
-0.60 | -4.69% | 12,200 | 500 | 0 |
11.60
12.80
12.20
|
|
3 tháng
(2026-03-23) |
0.50 | 4.27% | 21,300 | 1,300 | 0.0 |
11.60
13.90
12.20
|
|
6 tháng
(2025-12-22) |
-2.70 | -18.12% | 136,700 | -42,300 | -0.6 |
11.60
17
12.20
|
|
12 tháng
(2025-06-24) |
0.72 | 6.31% | 283,500 | -42,500 | -0.6 |
10.53
17
12.20
|
|
24 tháng
(2024-07-01) |
1.47 | 13.68% | 408,580 | -42,600 | -0.7 |
9.68
17
12.20
|
|
36 tháng
(2023-07-05) |
0.68 | 5.91% | 624,427 | -105,200 | -1.8 |
9.65
17
12.20
|
|
60 tháng
(2021-07-15) |
2.76 | 29.22% | 1,310,696 | -93,300 | -1.4 |
9.15
17.54
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2018 |
7.22
|
1,100 | 7.18 | 7.89 | 7.22 | 0 | 0 | 0 |
| 02/11/2018 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 01/11/2018 |
7.18
|
1,300 | 7.22 | 7.93 | 7.15 | 0 | 0 | 0 |
| 31/10/2018 |
7.22
|
800 | 6.92 | 7.59 | 7.22 | 0 | 0 | 0 |
| 30/10/2018 |
6.92
|
1,700 | 7.11 | 7.74 | 6.92 | 0 | 0 | 0 |
| 29/10/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 26/10/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 25/10/2018 |
7.11
|
3,400 | 7.44 | 7.82 | 7.07 | 0 | 0 | 0 |
| 24/10/2018 |
7.44
|
1,100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/10/2018 |
7.44
|
2,000 | 7.33 | 8.04 | 7.44 | 0 | 0 | 0 |
| 22/10/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/10/2018 |
7.33
|
4,600 | 7.33 | 8.04 | 7.33 | 0 | 0 | 0 |
| 18/10/2018 |
7.33
|
100 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 17/10/2018 |
7.44
|
5,900 | 7.44 | 8.19 | 7.30 | 0 | 0 | 0 |
| 16/10/2018 |
7.44
|
8,200 | 7.26 | 7.97 | 7.33 | 0 | 0 | 0 |
| 15/10/2018 |
7.26
|
1,700 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 12/10/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 11/10/2018 |
7.26
|
4,100 | 7.44 | 8.19 | 7.26 | 0 | 0 | 0 |
| 10/10/2018 |
7.44
|
1,500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/10/2018 |
7.44
|
600 | 7.44 | 7.48 | 7.44 | 0 | 0 | 0 |
| 05/10/2018 |
7.44
|
1,100 | 7.44 | 8.19 | 7.44 | 0 | 0 | 0 |
| 04/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 01/10/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/09/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 27/09/2018 |
7.44
|
300 | 7.26 | 7.97 | 7.44 | 0 | 0 | 0 |
| 26/09/2018 |
7.26
|
700 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 25/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/09/2018 |
7.26
|
1,600 | 7.26 | 7.97 | 7.26 | 0 | 0 | 0 |
| 18/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/09/2018 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 300 | -0.0 |
| 14/09/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/09/2018 |
7.26
|
700 | 7.37 | 7.37 | 7.26 | 0 | 0 | 0 |
| 12/09/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 11/09/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 10/09/2018 |
7.37
|
2,700 | 7.37 | 8.08 | 7.37 | 0 | 0 | 0 |
| 07/09/2018 |
7.37
|
2,500 | 7.30 | 8.00 | 7.11 | 0 | 0 | 0 |
| 06/09/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 05/09/2018 |
7.30
|
100 | 7.26 | 7.30 | 7.30 | 100 | 0 | 0.0 |
| 04/09/2018 |
7.26
|
1,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/08/2018 |
7.26
|
800 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
| 21/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/08/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/08/2018 |
7.30
|
300 | 7.44 | 7.44 | 7.30 | 0 | 300 | -0.0 |
| 10/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/08/2018 |
7.44
|
100 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 06/08/2018 |
7.26
|
100 | 7.82 | 7.82 | 7.26 | 0 | 0 | 0 |
| 03/08/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/08/2018 |
7.82
|
1,000 | 7.15 | 7.82 | 7.30 | 0 | 0 | 0 |
| 01/08/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 31/07/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 30/07/2018 |
7.15
|
200 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
| 27/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/07/2018 |
7.26
|
500 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 23/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 19/07/2018 |
7.44
|
400 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 17/07/2018 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 16/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 12/07/2018 |
7.26
|
500 | 7.15 | 7.26 | 7.26 | 0 | 0 | 0 |
| 11/07/2018 |
7.15
|
300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 10/07/2018 |
7.15
|
300 | 7.00 | 7.44 | 7.15 | 0 | 0 | 0 |
| 09/07/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 06/07/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 05/07/2018 |
7.00
|
11,300 | 6.89 | 7.56 | 6.96 | 300 | 0 | 0.0 |
| 04/07/2018 |
6.89
|
500 | 6.92 | 7.52 | 6.89 | 0 | 0 | 0 |
| 03/07/2018 |
6.92
|
1,500 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 |
| 02/07/2018 |
6.96
|
9,200 | 6.89 | 7.26 | 6.96 | 9,100 | 0 | 0.2 |
| 29/06/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 28/06/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 27/06/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 26/06/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 25/06/2018 |
6.89
|
1,300 | 6.77 | 7.22 | 6.89 | 0 | 0 | 0 |
| 22/06/2018 |
6.77
|
14,500 | 7.18 | 7.18 | 6.77 | 0 | 0 | 0 |
| 21/06/2018 |
7.18
|
1,300 | 7.37 | 7.37 | 7.07 | 0 | 0 | 0 |
| 20/06/2018 |
7.37
|
18,100 | 6.70 | 7.37 | 6.89 | 300 | 0 | 0.0 |
| 19/06/2018 |
6.70
|
19,800 | 7.26 | 7.26 | 6.70 | 10,000 | 0 | 0.2 |
| 18/06/2018 |
7.26
|
3,600 | 7.26 | 7.30 | 7.26 | 0 | 0 | 0 |