| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
36.67 | 58.82% | 2,700 | 0 | 0 |
62.33
99
99
|
|
2 tháng
(2026-07-13) |
38.25 | 62.96% | 10,200 | 0 | 0 |
53.73
99
99
|
|
3 tháng
(2026-06-15) |
31.13 | 45.86% | 11,800 | -500 | 0 |
53.73
99
99
|
|
6 tháng
(2026-03-16) |
38.30 | 63.10% | 63,400 | -43,700 | -2.0 |
53.73
99
99
|
|
12 tháng
(2025-09-16) |
41.19 | 71.25% | 111,000 | -61,300 | -3.1 |
51.16
99
99
|
|
24 tháng
(2024-09-23) |
55.54 | 127.82% | 195,039 | -1,983,489 | -101.1 |
33.95
99
99
|
|
36 tháng
(2023-09-27) |
69.43 | 234.78% | 247,631 | -1,973,689 | -100.7 |
23.91
99
99
|
|
60 tháng
(2021-10-07) |
73.94 | 295.09% | 676,993 | -1,912,289 | -98.5 |
19.26
99
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 24/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 23/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 22/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 21/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 18/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 17/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 16/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 15/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 14/01/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 11/01/2019 |
10.07
|
100 | 11.03 | 11.03 | 10.07 | 0 | 100 | -0.0 |
| 10/01/2019 |
11.03
|
1,800 | 10.07 | 11.03 | 11.03 | 0 | 0 | 0 |
| 09/01/2019 |
10.07
|
100 | 9.53 | 10.07 | 10.07 | 0 | 0 | 0 |
| 08/01/2019 |
9.53
|
100 | 8.92 | 9.53 | 9.53 | 0 | 0 | 0 |
| 07/01/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/01/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 03/01/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 02/01/2019 |
8.92
|
100 | 9.87 | 9.87 | 8.92 | 0 | 100 | -0.0 |
| 28/12/2018 |
9.87
|
100 | 10.82 | 10.82 | 9.87 | 0 | 100 | -0.0 |
| 27/12/2018 |
10.82
|
3,400 | 9.87 | 10.82 | 10.82 | 0 | 0 | 0 |
| 26/12/2018 |
9.87
|
100 | 8.99 | 9.87 | 9.87 | 0 | 0 | 0 |
| 25/12/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/12/2018 |
8.99
|
100 | 9.94 | 9.94 | 8.99 | 0 | 100 | -0.0 |
| 21/12/2018 |
9.94
|
200 | 10.14 | 10.14 | 9.19 | 0 | 100 | -0.0 |
| 20/12/2018 |
10.14
|
200 | 9.26 | 10.14 | 10.01 | 0 | 0 | 0 |
| 19/12/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 18/12/2018 |
9.26
|
100 | 10.07 | 10.07 | 9.26 | 0 | 100 | -0.0 |
| 17/12/2018 |
10.07
|
200 | 9.19 | 10.07 | 10.07 | 0 | 0 | 0 |
| 14/12/2018 |
9.19
|
100 | 10.01 | 10.01 | 9.19 | 0 | 100 | -0.0 |
| 13/12/2018 |
10.01
|
200 | 9.12 | 10.01 | 9.80 | 0 | 0 | 0 |
| 12/12/2018 |
9.12
|
100 | 9.73 | 9.73 | 9.12 | 0 | 100 | -0.0 |
| 11/12/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 10/12/2018 |
9.73
|
200 | 9.80 | 9.80 | 9.12 | 0 | 100 | -0.0 |
| 07/12/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/12/2018 |
9.80
|
200 | 8.92 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/12/2018 |
8.92
|
100 | 9.80 | 9.80 | 8.92 | 0 | 100 | -0.0 |
| 04/12/2018 |
9.80
|
100 | 8.92 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/12/2018 |
8.92
|
100 | 9.87 | 9.87 | 8.92 | 0 | 100 | -0.0 |
| 30/11/2018 |
9.87
|
100 | 8.99 | 9.87 | 9.87 | 0 | 0 | 0 |
| 29/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/11/2018 |
8.99
|
100 | 9.80 | 9.80 | 8.99 | 0 | 100 | -0.0 |
| 27/11/2018 |
9.80
|
200 | 9.80 | 9.80 | 8.99 | 0 | 100 | -0.0 |
| 26/11/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/11/2018 |
9.80
|
100 | 8.92 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/11/2018 |
8.92
|
100 | 9.87 | 9.87 | 8.92 | 0 | 100 | -0.0 |
| 21/11/2018 |
9.87
|
200 | 8.99 | 9.87 | 8.10 | 0 | 100 | -0.0 |
| 20/11/2018 |
8.99
|
100 | 8.17 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/11/2018 |
8.17
|
100 | 8.99 | 8.99 | 8.17 | 0 | 100 | -0.0 |
| 16/11/2018 |
8.99
|
200 | 8.17 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/11/2018 |
8.17
|
100 | 8.99 | 8.99 | 8.17 | 0 | 100 | -0.0 |
| 14/11/2018 |
8.99
|
113 | 8.17 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/11/2018 |
8.17
|
100 | 9.05 | 9.05 | 8.17 | 0 | 100 | -0.0 |
| 12/11/2018 |
9.05
|
100 | 8.24 | 9.05 | 9.05 | 0 | 0 | 0 |
| 09/11/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 08/11/2018 |
8.24
|
100 | 9.12 | 9.12 | 8.24 | 0 | 100 | -0.0 |
| 07/11/2018 |
9.12
|
100 | 8.30 | 9.12 | 9.12 | 0 | 0 | 0 |
| 06/11/2018 |
8.30
|
100 | 9.19 | 9.19 | 8.30 | 0 | 100 | -0.0 |
| 05/11/2018 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 02/11/2018 |
9.19
|
300 | 10.21 | 10.21 | 9.19 | 0 | 100 | -0.0 |
| 01/11/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 31/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 30/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 29/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 26/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 25/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 24/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 23/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 22/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 19/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 18/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 17/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 16/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 15/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 12/10/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 11/10/2018 |
10.21
|
1,000 | 10.07 | 10.21 | 10.21 | 0 | 0 | 0 |
| 10/10/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 09/10/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 08/10/2018 |
10.07
|
100 | 9.26 | 10.07 | 10.07 | 0 | 0 | 0 |
| 05/10/2018 |
9.26
|
10,000 | 10.28 | 10.28 | 9.26 | 0 | 0 | 0 |
| 04/10/2018 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 03/10/2018 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 02/10/2018 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 01/10/2018 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 28/09/2018 |
10.28
|
200 | 9.39 | 10.28 | 10.28 | 0 | 0 | 0 |
| 27/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 26/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 25/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 24/09/2018 |
9.39
|
100 | 10.42 | 10.42 | 9.39 | 0 | 100 | -0.0 |
| 21/09/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 20/09/2018 |
10.42
|
300 | 9.53 | 10.42 | 10.42 | 0 | 0 | 0 |
| 19/09/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 18/09/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 17/09/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 14/09/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 13/09/2018 |
9.53
|
100 | 9.60 | 9.60 | 9.53 | 0 | 0 | 0 |
| 12/09/2018 |
9.60
|
100 | 10.21 | 10.21 | 9.60 | 0 | 0 | 0 |
| 11/09/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 10/09/2018 |
10.21
|
100 | 10.07 | 10.21 | 10.21 | 0 | 0 | 0 |
| 07/09/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 06/09/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |