| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -2.37% | 5,100 | 0 | 0 |
31.80
33.90
32.20
|
|
2 tháng
(2026-01-19) |
-1.60 | -4.64% | 52,000 | 0 | 0 |
31.80
34.50
32.20
|
|
3 tháng
(2025-12-18) |
-2.10 | -6% | 63,800 | 0 | 0 |
30.10
35.40
32.20
|
|
6 tháng
(2025-09-19) |
-1.20 | -3.52% | 262,300 | -5,000 | -0.2 |
30.10
35.40
32.20
|
|
12 tháng
(2025-03-24) |
1.30 | 4.13% | 939,000 | -11,700 | -0.4 |
27.60
35.40
32.20
|
|
24 tháng
(2024-03-28) |
5.30 | 19.21% | 2,890,767 | -282,600 | -9.2 |
23.55
35.40
32.20
|
|
36 tháng
(2023-04-03) |
9.55 | 40.87% | 3,629,382 | -97,700 | -4.0 |
21.12
35.40
32.20
|
|
60 tháng
(2021-04-13) |
15.25 | 86.38% | 15,240,142 | -3,983 | -1.5 |
16.08
35.40
32.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/08/2018 |
7.84
|
3,500 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 |
| 31/07/2018 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/07/2018 |
7.84
|
1,300 | 9.15 | 9.15 | 7.84 | 0 | 0 | 0 |
| 27/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/07/2018 |
7.97
|
2,000 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 |
| 25/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/07/2018 |
8.43
|
5,700 | 8.17 | 8.43 | 8.17 | 0 | 0 | 0 |
| 20/07/2018 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/07/2018 |
8.17
|
3,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/07/2018 |
8.50
|
300 | 9.28 | 9.28 | 8.50 | 0 | 0 | 0 |
| 17/07/2018 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/07/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/07/2018 |
8.04
|
5,500 | 8.10 | 8.10 | 8.04 | 0 | 0 | 0 |
| 12/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 11/07/2018 |
7.91
|
2,200 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
| 10/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 06/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/07/2018 |
8.23
|
5,200 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 |
| 04/07/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/07/2018 |
8.30
|
12,500 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 02/07/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/06/2018 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/06/2018 |
8.17
|
5,700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/06/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/06/2018 |
8.36
|
5,700 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
| 25/06/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/06/2018 |
8.17
|
7,900 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 21/06/2018 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/06/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/06/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/06/2018 |
8.10
|
3,700 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 |
| 12/06/2018 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/06/2018 |
8.17
|
3,300 | 7.97 | 8.17 | 7.97 | 0 | 0 | 0 |
| 07/06/2018 |
8.36
|
4,500 | 7.97 | 8.36 | 7.91 | 0 | 0 | 0 |
| 06/06/2018 |
7.91
|
5,200 | 8.10 | 8.17 | 7.91 | 0 | 0 | 0 |
| 05/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/06/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/06/2018 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2018 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2018 |
8.10
|
3,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/05/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/05/2018 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/05/2018 |
8.17
|
8,600 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 |
| 22/05/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/05/2018 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/05/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/05/2018 |
7.19
|
8 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 07/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/05/2018 |
7.84
|
20 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/05/2018 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 24/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 23/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 20/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 19/04/2018 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 18/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/04/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 06/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/04/2018 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/03/2018 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/03/2018 |
8.82
|
2,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 19/03/2018 |
8.82
|
22 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/03/2018 |
8.82
|
1,500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |