| 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) |
-1.29 | -28.35% | 5,194,200 | -16,000 | 0 |
3.04
4.55
3.04
|
|
2 tháng
(2026-07-13) |
-1.69 | -34.14% | 10,633,400 | -29,200 | 0 |
3.04
5
3.04
|
|
3 tháng
(2026-06-15) |
-1.74 | -34.80% | 13,428,600 | -54,730 | 0 |
3.04
5.23
3.04
|
|
6 tháng
(2026-03-16) |
-2.23 | -40.62% | 31,050,000 | 21,670 | 0.1 |
3.04
5.90
3.04
|
|
12 tháng
(2025-09-16) |
-5.02 | -60.63% | 65,885,900 | -265,130 | -2.3 |
3.04
8.28
3.04
|
|
24 tháng
(2024-09-23) |
-2.51 | -43.53% | 174,541,100 | -21,394 | -0.5 |
3.04
9.50
3.04
|
|
36 tháng
(2023-09-27) |
-16.38 | -83.40% | 409,294,300 | -1,764,537 | -17.1 |
3.04
22.55
3.04
|
|
60 tháng
(2021-10-07) |
-13.61 | -80.68% | 550,111,800 | -2,442,040 | -41.2 |
3.04
33.18
3.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2019 |
8.46
|
64,780 | 8.48 | 8.49 | 8.44 | 0 | 0 | 0 |
| 24/01/2019 |
8.48
|
81,490 | 8.48 | 8.51 | 8.39 | 0 | 0 | 0 |
| 23/01/2019 |
8.48
|
105,780 | 8.50 | 8.52 | 8.33 | 0 | 0 | 0 |
| 22/01/2019 |
8.50
|
112,650 | 8.48 | 8.51 | 8.39 | 0 | 0 | 0 |
| 21/01/2019 |
8.48
|
113,860 | 8.48 | 8.52 | 8.32 | 0 | 0 | 0 |
| 18/01/2019 |
8.48
|
121,470 | 8.44 | 8.53 | 8.36 | 0 | 0 | 0 |
| 17/01/2019 |
8.44
|
122,790 | 8.32 | 8.48 | 8.25 | 0 | 0 | 0 |
| 16/01/2019 |
8.32
|
124,630 | 8.14 | 8.33 | 8.12 | 0 | 0 | 0 |
| 15/01/2019 |
8.14
|
119,310 | 7.91 | 8.14 | 7.91 | 0 | 0 | 0 |
| 14/01/2019 |
7.91
|
104,820 | 7.66 | 7.93 | 7.77 | 0 | 0 | 0 |
| 11/01/2019 |
7.66
|
85,050 | 7.60 | 7.66 | 7.57 | 0 | 0 | 0 |
| 10/01/2019 |
7.60
|
70,860 | 7.60 | 7.61 | 7.57 | 0 | 0 | 0 |
| 09/01/2019 |
7.60
|
71,590 | 7.59 | 7.62 | 7.56 | 0 | 0 | 0 |
| 08/01/2019 |
7.59
|
75,200 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 |
| 07/01/2019 |
7.61
|
70,500 | 7.61 | 7.64 | 7.52 | 0 | 0 | 0 |
| 04/01/2019 |
7.61
|
70,050 | 7.60 | 7.63 | 7.52 | 0 | 0 | 0 |
| 03/01/2019 |
7.60
|
60,760 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 02/01/2019 |
7.68
|
82,010 | 7.66 | 7.70 | 7.62 | 0 | 0 | 0 |
| 28/12/2018 |
7.66
|
80,510 | 7.58 | 7.68 | 7.56 | 0 | 0 | 0 |
| 27/12/2018 |
7.58
|
76,750 | 7.51 | 7.58 | 7.49 | 0 | 0 | 0 |
| 26/12/2018 |
7.51
|
76,440 | 7.50 | 7.52 | 7.46 | 0 | 0 | 0 |
| 25/12/2018 |
7.50
|
84,100 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 24/12/2018 |
7.53
|
75,900 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 21/12/2018 |
7.55
|
75,730 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 20/12/2018 |
7.58
|
77,710 | 7.58 | 7.59 | 7.54 | 0 | 0 | 0 |
| 19/12/2018 |
7.58
|
97,400 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
| 18/12/2018 |
7.61
|
84,140 | 7.61 | 7.64 | 7.54 | 0 | 0 | 0 |
| 17/12/2018 |
7.61
|
87,800 | 7.61 | 7.63 | 7.55 | 0 | 0 | 0 |
| 14/12/2018 |
7.61
|
81,190 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 |
| 13/12/2018 |
7.64
|
81,630 | 7.62 | 7.66 | 7.59 | 0 | 0 | 0 |
| 12/12/2018 |
7.62
|
75,340 | 7.62 | 7.63 | 7.50 | 0 | 0 | 0 |
| 11/12/2018 |
7.62
|
80,490 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 10/12/2018 |
7.65
|
86,510 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 |
| 07/12/2018 |
7.76
|
90,240 | 7.75 | 7.77 | 7.58 | 0 | 0 | 0 |
| 06/12/2018 |
7.75
|
85,200 | 7.82 | 7.83 | 7.66 | 0 | 0 | 0 |
| 05/12/2018 |
7.82
|
93,080 | 7.89 | 7.91 | 7.75 | 0 | 0 | 0 |
| 04/12/2018 |
7.89
|
89,790 | 8.02 | 8.08 | 7.81 | 0 | 0 | 0 |
| 03/12/2018 |
8.02
|
107,730 | 7.70 | 8.11 | 7.60 | 0 | 0 | 0 |
| 30/11/2018 |
7.70
|
100,060 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 29/11/2018 |
7.73
|
124,920 | 7.89 | 7.91 | 7.64 | 0 | 0 | 0 |
| 28/11/2018 |
7.89
|
135,880 | 7.94 | 7.96 | 7.66 | 0 | 0 | 0 |
| 27/11/2018 |
7.94
|
114,620 | 7.81 | 8.25 | 7.69 | 0 | 0 | 0 |
| 26/11/2018 |
7.81
|
127,760 | 7.62 | 7.82 | 7.54 | 0 | 0 | 0 |
| 23/11/2018 |
7.62
|
112,660 | 7.58 | 7.83 | 7.46 | 0 | 0 | 0 |
| 22/11/2018 |
7.58
|
84,560 | 7.39 | 7.71 | 7.35 | 0 | 0 | 0 |
| 21/11/2018 |
7.39
|
77,530 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 |
| 20/11/2018 |
7.52
|
76,790 | 7.60 | 7.64 | 7.44 | 0 | 0 | 0 |
| 19/11/2018 |
7.60
|
80,460 | 7.64 | 7.75 | 7.51 | 0 | 0 | 0 |
| 16/11/2018 |
7.64
|
73,460 | 7.44 | 7.64 | 7.37 | 0 | 0 | 0 |
| 15/11/2018 |
7.44
|
122,210 | 7.52 | 7.60 | 7.29 | 0 | 0 | 0 |
| 14/11/2018 |
7.52
|
94,280 | 7.55 | 7.91 | 7.44 | 0 | 0 | 0 |
| 13/11/2018 |
7.55
|
103,310 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 |
| 12/11/2018 |
7.71
|
110,590 | 7.39 | 7.83 | 7.35 | 0 | 0 | 0 |
| 09/11/2018 |
7.39
|
94,040 | 7.56 | 7.56 | 7.25 | 0 | 0 | 0 |
| 08/11/2018 |
7.56
|
77,250 | 7.65 | 7.65 | 7.44 | 0 | 0 | 0 |
| 07/11/2018 |
7.65
|
358,700 | 7.16 | 7.66 | 7.65 | 0 | 0 | 0 |
| 06/11/2018 |
7.16
|
86,870 | 6.70 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/11/2018 |
6.70
|
38,600 | 6.26 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/11/2018 |
6.26
|
16,600 | 5.85 | 6.26 | 6.26 | 0 | 0 | 0 |
| 01/11/2018 |
5.85
|
13,610 | 5.48 | 5.85 | 5.85 | 0 | 0 | 0 |
| 31/10/2018 |
5.48
|
10,500 | 5.12 | 5.48 | 5.48 | 0 | 0 | 0 |
| 30/10/2018 |
5.12
|
10,200 | 4.79 | 5.12 | 5.12 | 0 | 0 | 0 |
| 29/10/2018 |
4.79
|
11,200 | 4.48 | 4.79 | 4.79 | 0 | 0 | 0 |
| 26/10/2018 |
4.48
|
19,500 | 4.19 | 4.48 | 4.48 | 0 | 0 | 0 |
| 25/10/2018 |
4.19
|
800 | 3.92 | 4.19 | 4.19 | 0 | 0 | 0 |
| 24/10/2018 |
3.92
|
3,700 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 |
| 23/10/2018 |
3.67
|
3,200 | 3.43 | 3.67 | 3.67 | 0 | 0 | 0 |
| 22/10/2018 |
3.43
|
2,800 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 |
| 19/10/2018 |
3.21
|
2,200 | 3.00 | 3.21 | 3.21 | 0 | 0 | 0 |
| 18/10/2018 |
3.00
|
1,800 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 30/11/-0001 |
1.42
|
155,400 | 1.44 | 1.45 | 1.35 | 0 | 0 | 0 |