| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.66 | -9.22% | 2,982,100 | -60,650 | 0 |
6.45
7.16
6.84
|
|
2 tháng
(2026-05-29) |
-1.40 | -17.72% | 7,169,200 | -64,850 | 0 |
6.45
7.94
6.84
|
|
3 tháng
(2026-04-29) |
-1.17 | -15.25% | 10,924,400 | -63,750 | 0 |
6.45
7.98
6.84
|
|
6 tháng
(2026-01-29) |
-1.10 | -14.47% | 26,158,000 | -808,891 | -5.4 |
6.45
8.10
6.84
|
|
12 tháng
(2025-08-04) |
-3.20 | -32.99% | 135,858,000 | -1,228,991 | -8.6 |
6.45
11.60
6.84
|
|
24 tháng
(2024-08-07) |
-0.47 | -6.74% | 185,694,300 | -1,607,137 | -11.0 |
6.28
11.60
6.84
|
|
36 tháng
(2023-08-14) |
-4.10 | -38.68% | 371,693,900 | 2,742,537 | 24.9 |
6.28
11.60
6.84
|
|
60 tháng
(2021-08-23) |
-10.71 | -62.24% | 768,922,100 | 1,293,880 | -1.8 |
6.28
25.62
6.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2018 |
7.29
|
208,200 | 7.20 | 7.30 | 7.20 | 0 | 200 | -0.0 |
| 11/12/2018 |
7.20
|
92,030 | 7.20 | 7.24 | 7.15 | 0 | 0 | 0 |
| 10/12/2018 |
7.20
|
136,820 | 7.20 | 7.22 | 7.15 | 0 | 200 | -0.0 |
| 07/12/2018 |
7.20
|
116,490 | 7.14 | 7.20 | 7.14 | 0 | 0 | 0 |
| 06/12/2018 |
7.14
|
122,310 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 |
| 05/12/2018 |
7.15
|
141,860 | 7.15 | 7.17 | 7.12 | 5,000 | 0 | 0.2 |
| 04/12/2018 |
7.15
|
172,160 | 7.27 | 7.27 | 7.15 | 36,000 | 0 | 1.6 |
| 03/12/2018 |
7.27
|
275,030 | 7.27 | 7.34 | 7.19 | 6,230 | 0 | 0.3 |
| 30/11/2018 |
7.27
|
275,120 | 7.15 | 7.27 | 7.07 | 0 | 0 | 0 |
| 29/11/2018 |
7.15
|
211,180 | 7.10 | 7.17 | 7.10 | 20,000 | 0 | 0.9 |
| 28/11/2018 |
7.10
|
269,970 | 7.02 | 7.14 | 6.99 | 0 | 0 | 0 |
| 27/11/2018 |
7.02
|
111,350 | 7.02 | 7.04 | 7.00 | 10,000 | 0 | 0.4 |
| 26/11/2018 |
7.02
|
101,680 | 7.02 | 7.05 | 7.00 | 10,000 | 0 | 0.4 |
| 23/11/2018 |
7.02
|
117,110 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 |
| 22/11/2018 |
7.05
|
217,170 | 6.99 | 7.07 | 6.99 | 1,000 | 0 | 0.0 |
| 21/11/2018 |
6.99
|
103,010 | 7.00 | 7.00 | 6.97 | 0 | 0 | 0 |
| 20/11/2018 |
7.00
|
141,130 | 6.99 | 7.02 | 6.95 | 0 | 0 | 0 |
| 19/11/2018 |
6.99
|
165,310 | 6.92 | 6.99 | 6.89 | 200 | 0 | 0.0 |
| 16/11/2018 |
6.92
|
68,840 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 |
| 15/11/2018 |
6.92
|
69,490 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
| 14/11/2018 |
6.94
|
74,130 | 6.90 | 6.94 | 6.89 | 0 | 0 | 0 |
| 13/11/2018 |
6.90
|
80,910 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 |
| 12/11/2018 |
6.92
|
89,420 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 |
| 09/11/2018 |
6.94
|
98,180 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
| 08/11/2018 |
6.95
|
109,670 | 6.97 | 7.02 | 6.92 | 0 | 0 | 0 |
| 07/11/2018 |
6.97
|
109,090 | 6.97 | 7.00 | 6.92 | 0 | 0 | 0 |
| 06/11/2018 |
6.97
|
85,080 | 6.99 | 7.02 | 6.95 | 0 | 0 | 0 |
| 05/11/2018 |
6.99
|
117,540 | 7.05 | 7.07 | 6.99 | 0 | 0 | 0 |
| 02/11/2018 |
7.05
|
212,830 | 6.99 | 7.05 | 6.95 | 5,000 | 0 | 0.2 |
| 01/11/2018 |
6.99
|
151,580 | 6.95 | 7.02 | 6.92 | 0 | 0 | 0 |
| 31/10/2018 |
6.95
|
137,470 | 6.89 | 7.02 | 6.89 | 0 | 2,160 | -0.1 |
| 30/10/2018 |
6.89
|
125,980 | 7.02 | 7.02 | 6.89 | 0 | 2,490 | -0.1 |
| 29/10/2018 |
7.02
|
90,900 | 7.07 | 7.10 | 6.99 | 0 | 20,330 | -0.9 |
| 26/10/2018 |
7.07
|
111,330 | 7.04 | 7.10 | 7.02 | 0 | 0 | 0 |
| 25/10/2018 |
7.04
|
82,440 | 7.12 | 7.12 | 7.00 | 0 | 0 | 0 |
| 24/10/2018 |
7.12
|
125,540 | 7.15 | 7.15 | 7.10 | 50 | 20 | 0.0 |
| 23/10/2018 |
7.15
|
163,030 | 7.17 | 7.17 | 7.12 | 5,000 | 0 | 0.2 |
| 22/10/2018 |
7.17
|
171,130 | 7.20 | 7.22 | 7.17 | 0 | 0 | 0 |
| 19/10/2018 |
7.20
|
231,390 | 7.20 | 7.25 | 7.17 | 0 | 0 | 0 |
| 18/10/2018 |
7.20
|
179,440 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 17/10/2018 |
7.20
|
258,900 | 7.22 | 7.27 | 7.17 | 10,000 | 0 | 0.4 |
| 16/10/2018 |
7.22
|
277,350 | 7.20 | 7.22 | 7.15 | 79,240 | 0 | 3.4 |
| 15/10/2018 |
7.20
|
286,890 | 7.15 | 7.20 | 7.09 | 84,950 | 0 | 3.6 |
| 12/10/2018 |
7.15
|
179,930 | 7.11 | 7.17 | 7.07 | 0 | 0 | 0 |
| 11/10/2018 |
7.11
|
297,170 | 7.19 | 7.19 | 7.02 | 60,000 | 0 | 2.6 |
| 10/10/2018 |
7.19
|
188,300 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 |
| 09/10/2018 |
7.17
|
228,760 | 7.10 | 7.19 | 7.07 | 42,960 | 0 | 1.8 |
| 08/10/2018 |
7.10
|
138,950 | 7.10 | 7.14 | 7.04 | 3,850 | 0 | 0.2 |
| 05/10/2018 |
7.10
|
138,020 | 7.02 | 7.10 | 6.99 | 0 | 0 | 0 |
| 04/10/2018 |
7.02
|
98,740 | 7.09 | 7.10 | 7.02 | 9,000 | 0 | 0.4 |
| 03/10/2018 |
7.09
|
110,520 | 7.10 | 7.10 | 7.02 | 3,000 | 0 | 0.1 |
| 02/10/2018 |
7.10
|
93,500 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 |
| 01/10/2018 |
7.19
|
59,710 | 7.19 | 7.26 | 7.10 | 0 | 0 | 0 |
| 28/09/2018 |
7.19
|
18,270 | 7.04 | 7.19 | 7.07 | 0 | 0 | 0 |
| 27/09/2018 |
7.04
|
112,200 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 |
| 26/09/2018 |
7.20
|
27,170 | 7.21 | 7.34 | 7.19 | 0 | 0 | 0 |
| 25/09/2018 |
7.21
|
41,650 | 7.21 | 7.51 | 7.19 | 0 | 0 | 0 |
| 24/09/2018 |
7.21
|
168,300 | 7.56 | 7.56 | 7.17 | 2,090 | 0 | 0.1 |
| 21/09/2018 |
7.56
|
120,710 | 7.62 | 7.62 | 7.47 | 110 | 0 | 0.0 |
| 20/09/2018 |
7.62
|
74,690 | 7.59 | 7.74 | 7.59 | 0 | 0 | 0 |
| 19/09/2018 |
7.59
|
369,050 | 7.24 | 7.62 | 7.20 | 5,000 | 0 | 0.2 |
| 18/09/2018 |
7.24
|
236,840 | 7.04 | 7.24 | 6.94 | 0 | 0 | 0 |
| 17/09/2018 |
7.04
|
155,060 | 7.14 | 7.19 | 6.88 | 0 | 0 | 0 |
| 14/09/2018 |
7.14
|
494,030 | 7.39 | 7.39 | 7.10 | 0 | 0 | 0 |
| 13/09/2018 |
7.39
|
136,940 | 7.69 | 7.69 | 7.19 | 0 | 0 | 0 |
| 12/09/2018 |
7.69
|
28,030 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 |
| 11/09/2018 |
7.82
|
252,160 | 7.77 | 7.82 | 7.66 | 0 | 0 | 0 |
| 10/09/2018 |
7.77
|
127,280 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 |
| 07/09/2018 |
7.89
|
276,640 | 7.86 | 7.94 | 7.77 | 10 | 0 | 0.0 |
| 06/09/2018 |
7.86
|
332,460 | 7.86 | 7.86 | 7.54 | 0 | 0 | 0 |
| 05/09/2018 |
7.86
|
697,470 | 7.86 | 8.02 | 7.44 | 1,000 | 0 | 0.0 |
| 30/11/-0001 |
1.17
|
54,900 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 |