| 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) |
-5 | -16.67% | 109,400 | 0 | 0 |
24.60
30.50
24.60
|
|
2 tháng
(2026-06-01) |
-5.10 | -16.94% | 137,500 | 0 | 0 |
24.60
30.80
24.60
|
|
3 tháng
(2026-05-04) |
-4.90 | -16.39% | 180,100 | 0 | 0 |
24.60
30.80
24.60
|
|
6 tháng
(2026-01-30) |
-4.40 | -14.97% | 443,400 | 0 | 0 |
24.60
30.80
24.60
|
|
12 tháng
(2025-08-04) |
-4.03 | -13.87% | 1,600,200 | 0 | 0 |
24.60
34
24.60
|
|
24 tháng
(2024-08-08) |
5.81 | 30.25% | 2,709,833 | 0 | 0 |
18.82
34
24.60
|
|
36 tháng
(2023-08-14) |
12.98 | 107.98% | 3,229,284 | -200 | -0.0 |
12.02
34
24.60
|
|
60 tháng
(2021-08-24) |
15.69 | 168.55% | 4,990,056 | -700 | -0.0 |
8.13
34
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2018 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/12/2018 |
8.68
|
12,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/12/2018 |
8.44
|
21,000 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 03/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/11/2018 |
8.44
|
1,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/11/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/11/2018 |
8.36
|
25,300 | 8.68 | 8.68 | 8.36 | 0 | 0 | 0 |
| 27/11/2018 |
8.44
|
18,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/11/2018 |
8.36
|
5,100 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/11/2018 |
8.36
|
40,300 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 22/11/2018 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/11/2018 |
8.36
|
40,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/11/2018 |
8.44
|
39,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/11/2018 |
8.44
|
1,400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/11/2018 |
8.36
|
27,000 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 14/11/2018 |
8.36
|
56,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/11/2018 |
8.36
|
47,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/11/2018 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/11/2018 |
8.28
|
32,900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/11/2018 |
8.52
|
900 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 02/11/2018 |
8.52
|
45,900 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/11/2018 |
8.36
|
20,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 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 |