| 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) |
0.40 | 2.79% | 26,047,900 | -148,300 | 0 |
14
14.95
14.70
|
|
2 tháng
(2026-04-13) |
2.30 | 18.47% | 49,605,400 | -55,587 | 0 |
12.40
14.95
14.70
|
|
3 tháng
(2026-03-16) |
1.55 | 11.74% | 67,862,100 | -191,087 | -0.9 |
12.10
14.95
14.70
|
|
6 tháng
(2025-12-15) |
4.35 | 41.83% | 128,969,500 | 266,713 | 4.0 |
10.40
15
14.70
|
|
12 tháng
(2025-06-17) |
6.15 | 71.51% | 203,713,300 | 527,713 | 6.9 |
8.60
15
14.70
|
|
24 tháng
(2024-06-24) |
5.53 | 59.98% | 245,341,700 | 570,903 | 7.2 |
8.14
15
14.70
|
|
36 tháng
(2023-06-28) |
4.94 | 50.32% | 341,893,100 | 754,403 | 9.5 |
8.14
15
14.70
|
|
60 tháng
(2021-07-08) |
5.62 | 61.64% | 514,026,500 | 2,082,614 | 26.4 |
7.49
15
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2018 |
10.01
|
35,600 | 10.01 | 10.08 | 9.93 | 0 | 0 | 0 |
| 26/10/2018 |
10.01
|
75,300 | 10.15 | 10.37 | 9.93 | 0 | 0 | 0 |
| 25/10/2018 |
10.15
|
52,300 | 10.15 | 10.22 | 10.01 | 0 | 0 | 0 |
| 24/10/2018 |
10.15
|
90,200 | 10.08 | 10.15 | 9.93 | 0 | 0 | 0 |
| 23/10/2018 |
10.08
|
68,900 | 9.93 | 10.08 | 9.86 | 0 | 0 | 0 |
| 22/10/2018 |
9.93
|
65,400 | 9.93 | 9.93 | 9.65 | 400 | 0 | 0.0 |
| 19/10/2018 |
9.93
|
44,300 | 10.22 | 10.29 | 9.86 | 0 | 0 | 0 |
| 18/10/2018 |
10.22
|
64,100 | 10.58 | 10.65 | 10.22 | 0 | 0 | 0 |
| 17/10/2018 |
10.58
|
211,100 | 10.08 | 10.58 | 9.86 | 0 | 0 | 0 |
| 16/10/2018 |
10.08
|
122,900 | 9.43 | 10.08 | 9.43 | 0 | 0 | 0 |
| 15/10/2018 |
9.43
|
38,500 | 9.43 | 9.43 | 9.21 | 0 | 0 | 0 |
| 12/10/2018 |
9.43
|
62,800 | 9.36 | 9.43 | 9.21 | 0 | 0 | 0 |
| 11/10/2018 |
9.36
|
60,300 | 9.36 | 9.36 | 8.93 | 0 | 0 | 0 |
| 10/10/2018 |
9.36
|
44,600 | 9.36 | 9.36 | 9.29 | 0 | 0 | 0 |
| 09/10/2018 |
9.36
|
93,900 | 9.36 | 9.43 | 9.07 | 0 | 0 | 0 |
| 08/10/2018 |
9.36
|
70,200 | 9.14 | 9.36 | 9.07 | 0 | 0 | 0 |
| 05/10/2018 |
9.14
|
66,000 | 9.21 | 9.36 | 9.07 | 5,000 | 0 | 0.1 |
| 04/10/2018 |
9.21
|
343,500 | 8.93 | 9.43 | 8.78 | 0 | 0 | 0 |
| 03/10/2018 |
8.93
|
97,800 | 9.00 | 9.07 | 8.85 | 0 | 0 | 0 |
| 02/10/2018 |
9.00
|
265,300 | 9.00 | 9.14 | 8.78 | 0 | 0 | 0 |
| 01/10/2018 |
9.00
|
62,700 | 8.93 | 9.00 | 8.71 | 5,000 | 0 | 0.1 |
| 28/09/2018 |
8.93
|
62,900 | 8.85 | 9.14 | 8.78 | 0 | 0 | 0 |
| 27/09/2018 |
8.85
|
97,100 | 8.78 | 8.85 | 8.64 | 0 | 0 | 0 |
| 26/09/2018 |
8.78
|
76,300 | 8.57 | 8.85 | 8.49 | 0 | 0 | 0 |
| 25/09/2018 |
8.57
|
58,000 | 8.49 | 8.57 | 8.42 | 0 | 0 | 0 |
| 24/09/2018 |
8.49
|
196,200 | 8.28 | 8.57 | 8.13 | 0 | 0 | 0 |
| 21/09/2018 |
8.28
|
105,900 | 8.35 | 8.57 | 8.13 | 5,000 | 0 | 0.1 |
| 20/09/2018 |
8.35
|
133,000 | 8.35 | 8.64 | 8.06 | 0 | 20,000 | -0.2 |
| 19/09/2018 |
8.35
|
111,700 | 8.28 | 8.35 | 8.13 | 0 | 0 | 0 |
| 18/09/2018 |
8.28
|
76,900 | 8.57 | 8.71 | 8.28 | 0 | 0 | 0 |
| 17/09/2018 |
8.57
|
80,000 | 8.13 | 8.57 | 8.21 | 10,000 | 0 | 0.1 |
| 14/09/2018 |
8.13
|
159,900 | 8.21 | 8.28 | 7.99 | 0 | 0 | 0 |
| 13/09/2018 |
8.21
|
255,300 | 8.35 | 8.42 | 8.13 | 0 | 0 | 0 |
| 12/09/2018 |
8.35
|
138,600 | 8.64 | 8.64 | 8.13 | 5,000 | 0 | 0.1 |
| 11/09/2018 |
8.64
|
140,200 | 8.57 | 8.71 | 8.13 | 0 | 0 | 0 |
| 10/09/2018 |
8.57
|
179,200 | 9.21 | 9.21 | 8.57 | 0 | 0 | 0 |
| 07/09/2018 |
9.21
|
403,400 | 9.86 | 10.08 | 9.21 | 0 | 0 | 0 |
| 06/09/2018 |
9.86
|
647,300 | 9.14 | 10.01 | 9.14 | 0 | 0 | 0 |
| 05/09/2018 |
9.14
|
754,800 | 8.35 | 9.14 | 8.21 | 10,000 | 0 | 0.1 |
| 04/09/2018 |
8.35
|
510,300 | 7.99 | 8.42 | 7.85 | 0 | 0 | 0 |
| 31/08/2018 |
7.99
|
54,500 | 8.06 | 8.21 | 7.92 | 0 | 0 | 0 |
| 30/08/2018 |
8.06
|
75,800 | 7.92 | 8.06 | 7.85 | 0 | 0 | 0 |
| 29/08/2018 |
7.92
|
91,200 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 28/08/2018 |
8.06
|
95,400 | 7.99 | 8.06 | 7.92 | 0 | 0 | 0 |
| 27/08/2018 |
7.99
|
106,200 | 7.70 | 7.99 | 7.70 | 0 | 0 | 0 |
| 24/08/2018 |
7.70
|
106,700 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 23/08/2018 |
7.85
|
104,500 | 8.06 | 8.06 | 7.85 | 0 | 0 | 0 |
| 22/08/2018 |
8.06
|
102,700 | 7.92 | 8.06 | 7.63 | 0 | 0 | 0 |
| 21/08/2018 |
7.92
|
105,700 | 7.92 | 8.06 | 7.85 | 0 | 0 | 0 |
| 20/08/2018 |
7.92
|
106,700 | 7.77 | 8.06 | 7.70 | 0 | 0 | 0 |
| 17/08/2018 |
7.77
|
83,500 | 7.70 | 7.77 | 7.56 | 0 | 0 | 0 |
| 16/08/2018 |
7.70
|
75,900 | 7.56 | 7.70 | 7.34 | 0 | 0 | 0 |
| 15/08/2018 |
7.56
|
119,500 | 7.85 | 7.92 | 7.49 | 0 | 0 | 0 |
| 14/08/2018 |
7.85
|
111,800 | 8.28 | 8.35 | 7.70 | 0 | 0 | 0 |
| 13/08/2018 |
8.28
|
258,200 | 9.00 | 9.00 | 8.13 | 0 | 0 | 0 |
| 10/08/2018 |
9.00
|
248,300 | 9.79 | 9.79 | 8.85 | 0 | 0 | 0 |
| 09/08/2018 |
9.79
|
478,300 | 10.80 | 11.09 | 9.79 | 0 | 0 | 0 |
| 08/08/2018 |
10.80
|
1,147,200 | 10.80 | 11.52 | 9.07 | 0 | 0 | 0 |
| 30/11/-0001 |
6.00
|
114,000 | 6.01 | 6.04 | 6.00 | 0 | 0 | 0 |