| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.30 | 1.01% | 42,000 | 0 | 0 |
29.80
30.80
30
|
|
2 tháng
(2026-04-13) |
1.30 | 4.51% | 98,600 | 0 | 0 |
28.70
30.80
30
|
|
3 tháng
(2026-03-16) |
1.10 | 3.79% | 169,500 | 0 | 0 |
28.70
30.80
30
|
|
6 tháng
(2025-12-15) |
-0.80 | -2.59% | 450,300 | 0 | 0 |
27.50
32
30
|
|
12 tháng
(2025-06-17) |
1.36 | 4.72% | 2,209,000 | 0 | 0 |
27.50
34
30
|
|
24 tháng
(2024-06-24) |
9.92 | 49.18% | 2,655,455 | 0 | 0 |
18.26
34
30
|
|
36 tháng
(2023-06-28) |
16.47 | 120.82% | 3,199,484 | -200 | -0.0 |
11.16
34
30
|
|
60 tháng
(2021-07-08) |
20.95 | 228.91% | 4,893,906 | -500 | -0.0 |
8.13
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/10/2018 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/10/2018 |
8.36
|
12,000 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/10/2018 |
8.44
|
40,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/10/2018 |
8.44
|
25,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/10/2018 |
8.44
|
20,500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/10/2018 |
8.44
|
9,900 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 28/09/2018 |
8.36
|
4,500 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 27/09/2018 |
8.52
|
3,000 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/09/2018 |
8.36
|
2,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/09/2018 |
8.28
|
9,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/09/2018 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/09/2018 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/09/2018 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/09/2018 |
8.36
|
3,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/08/2018 |
8.68
|
700 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/08/2018 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/08/2018 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 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 |