| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 0.68% | 136,700 | 0 | 0 |
27.50
30
28.80
|
|
2 tháng
(2026-01-12) |
-1.30 | -4.19% | 203,800 | 0 | 0 |
27.50
31
28.80
|
|
3 tháng
(2025-12-15) |
-1.20 | -3.88% | 279,900 | 0 | 0 |
27.50
32
28.80
|
|
6 tháng
(2025-09-15) |
0.30 | 1.02% | 794,000 | 0 | 0 |
27.50
34
28.80
|
|
12 tháng
(2025-03-18) |
4.05 | 15.77% | 2,238,300 | 0 | 0 |
23.78
34
28.80
|
|
24 tháng
(2024-03-25) |
12.10 | 68.74% | 2,801,647 | 0 | 0 |
15.71
34
28.80
|
|
36 tháng
(2023-03-29) |
17.60 | 145.48% | 3,129,532 | -200 | -0.0 |
8.79
34
28.80
|
|
60 tháng
(2021-04-08) |
22.21 | 296.28% | 5,425,367 | 0 | -0.0 |
7.10
34
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/07/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/07/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/07/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/07/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 24/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 23/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 20/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 19/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 18/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 17/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 16/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 13/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 12/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 11/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 10/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 09/07/2018 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 06/07/2018 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 05/07/2018 |
9.47
|
6,400 | 9.39 | 9.47 | 9.39 | 0 | 0 | 0 |
| 04/07/2018 |
9.39
|
5,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 03/07/2018 |
9.39
|
18,700 | 9.39 | 9.47 | 9.39 | 0 | 0 | 0 |
| 02/07/2018 |
9.39
|
3,300 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 29/06/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 28/06/2018 |
9.47
|
9,800 | 9.31 | 9.47 | 9.31 | 0 | 0 | 0 |
| 27/06/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 26/06/2018 |
9.07
|
2,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 25/06/2018 |
9.07
|
2,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 22/06/2018 |
9.07
|
800 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/06/2018 |
9.07
|
10,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/06/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/06/2018 |
9.07
|
16,700 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 18/06/2018 |
8.44
|
28,200 | 9.07 | 9.07 | 8.44 | 0 | 0 | 0 |
| 15/06/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/06/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/06/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/06/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/06/2018 |
8.68
|
11,300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/06/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/06/2018 |
8.36
|
5,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/06/2018 |
8.36
|
24,700 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 05/06/2018 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/06/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/06/2018 |
8.13
|
5,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/05/2018 |
8.13
|
10,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 28/05/2018 |
8.13
|
15,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/05/2018 |
8.20
|
5,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/05/2018 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/05/2018 |
8.20
|
3,500 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 |
| 21/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/05/2018 |
8.28
|
70,900 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
| 16/05/2018 |
8.28
|
4,000 | 7.97 | 8.28 | 7.89 | 1,000 | 0 | 0.0 |
| 15/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 14/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/05/2018 |
8.52
|
9,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/05/2018 |
8.60
|
12,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 09/05/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/05/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/05/2018 |
8.44
|
13,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/04/2018 |
8.52
|
12,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 23/04/2018 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/04/2018 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 19/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/04/2018 |
8.68
|
6,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 13/04/2018 |
8.52
|
35,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/04/2018 |
8.60
|
40,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 11/04/2018 |
8.60
|
13,900 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 10/04/2018 |
8.60
|
7,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 09/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/04/2018 |
8.68
|
86,100 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 05/04/2018 |
8.36
|
8,000 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 04/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/04/2018 |
8.60
|
30,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/04/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/03/2018 |
8.36
|
186,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/03/2018 |
8.44
|
25,000 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 27/03/2018 |
8.52
|
148,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/03/2018 |
8.60
|
31,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2018 |
8.68
|
382,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2018 |
8.68
|
30,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/03/2018 |
8.76
|
29,500 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 |
| 15/03/2018 |
9.07
|
51,800 | 8.60 | 9.07 | 8.60 | 0 | 0 | 0 |
| 14/03/2018 |
8.52
|
16,200 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 13/03/2018 |
8.52
|
6,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 12/03/2018 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |