| 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 | 0% | 94,700 | 0 | 0 |
15.90
16.50
16.20
|
|
2 tháng
(2026-04-13) |
0 | 0% | 162,500 | 500 | 0 |
15.90
16.80
16.20
|
|
3 tháng
(2026-03-16) |
0 | 0% | 267,000 | 2,800 | 0.1 |
15.80
16.80
16.20
|
|
6 tháng
(2025-12-15) |
0 | -0.02% | 677,900 | 6,400 | 0.2 |
15.80
17
16.20
|
|
12 tháng
(2025-06-17) |
-1.44 | -8.07% | 2,387,000 | -760,500 | -6.5 |
15.80
18.03
16.20
|
|
24 tháng
(2024-06-24) |
-6.99 | -29.88% | 3,633,810 | -856,500 | -9.1 |
15.80
23.57
16.20
|
|
36 tháng
(2023-06-28) |
-1.86 | -10.18% | 5,317,167 | -234,700 | 5.3 |
15.80
23.82
16.20
|
|
60 tháng
(2021-07-08) |
3.68 | 28.94% | 6,833,882 | 15,300 | 10.7 |
11.41
23.82
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 17/10/2018 |
8.82
|
400 | 8.72 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/10/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/10/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/10/2018 |
8.72
|
0 | 8.82 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/10/2018 |
8.82
|
1,600 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 |
| 10/10/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/10/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/10/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/10/2018 |
8.63
|
1,000 | 8.38 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/10/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 03/10/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/10/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/10/2018 |
8.38
|
3,000 | 8.58 | 8.58 | 8.38 | 0 | 0 | 0 |
| 28/09/2018 |
8.58
|
500 | 8.09 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/09/2018 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 20/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/09/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/09/2018 |
8.09
|
2,000 | 8.58 | 8.58 | 8.09 | 0 | 0 | 0 |
| 06/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 05/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 31/08/2018 |
8.58
|
18,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 30/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 28/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 24/08/2018 |
8.58
|
20,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 23/08/2018 |
8.58
|
100,000 | 8.09 | 8.58 | 8.58 | 0 | 0 | 0 |
| 22/08/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/08/2018 |
8.09
|
9,000 | 8.58 | 8.58 | 8.09 | 0 | 0 | 0 |
| 20/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 17/08/2018 |
8.58
|
80,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/08/2018 |
8.58
|
32,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 14/08/2018 |
8.58
|
78,500 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 |
| 13/08/2018 |
8.82
|
800 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 10/08/2018 |
8.82
|
700 | 8.18 | 8.82 | 8.82 | 0 | 0 | 0 |
| 09/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/08/2018 |
8.18
|
20,000 | 8.58 | 8.58 | 8.18 | 0 | 0 | 0 |
| 03/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 31/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 30/07/2018 |
8.58
|
2,300 | 8.14 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/07/2018 |
8.14
|
39,100 | 8.18 | 8.58 | 8.14 | 0 | 0 | 0 |
| 26/07/2018 |
8.18
|
100 | 8.33 | 8.33 | 8.18 | 0 | 0 | 0 |
| 25/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/07/2018 |
8.33
|
1,500 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
| 23/07/2018 |
8.58
|
1,200 | 8.14 | 8.58 | 8.58 | 0 | 0 | 0 |
| 20/07/2018 |
8.14
|
0 | 8.23 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/07/2018 |
8.23
|
400 | 8.09 | 8.23 | 8.09 | 0 | 0 | 0 |
| 18/07/2018 |
8.09
|
10,000 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 |
| 17/07/2018 |
8.23
|
1,000 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
| 16/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/07/2018 |
8.33
|
5,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/07/2018 |
8.33
|
42,000 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 11/07/2018 |
8.33
|
3,500 | 8.14 | 8.33 | 8.33 | 0 | 0 | 0 |
| 10/07/2018 |
8.14
|
53,700 | 8.09 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/07/2018 |
8.09
|
10,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/06/2018 |
8.09
|
71,100 | 8.09 | 8.23 | 7.84 | 0 | 0 | 0 |
| 28/06/2018 |
8.09
|
65,000 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 |
| 27/06/2018 |
8.33
|
300 | 8.09 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/06/2018 |
8.09
|
5,000 | 9.46 | 9.46 | 8.09 | 0 | 0 | 0 |
| 25/06/2018 |
9.46
|
500 | 8.28 | 9.46 | 9.46 | 0 | 0 | 0 |
| 22/06/2018 |
8.28
|
1,400 | 8.33 | 8.33 | 7.99 | 0 | 0 | 0 |
| 21/06/2018 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 20/06/2018 |
8.33
|
1,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/06/2018 |
8.33
|
1,000 | 7.94 | 8.33 | 8.33 | 0 | 0 | 0 |
| 18/06/2018 |
7.94
|
500 | 8.14 | 8.14 | 7.94 | 0 | 0 | 0 |
| 15/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/06/2018 |
8.14
|
0 | 8.33 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/06/2018 |
8.33
|
46,400 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
| 06/06/2018 |
8.33
|
1,000 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 |
| 05/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 04/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 01/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/05/2018 |
8.33
|
400 | 7.84 | 8.33 | 8.33 | 0 | 0 | 0 |