| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.30 | 1.76% | 15,300 | 0 | 0 |
17
17.60
17
|
|
2 tháng
(2026-07-16) |
1.25 | 7.81% | 95,600 | -16,000 | 0 |
16.05
17.90
17
|
|
3 tháng
(2026-06-16) |
1.80 | 11.61% | 112,600 | -26,600 | 0 |
15.41
17.96
17
|
|
6 tháng
(2026-03-18) |
1.71 | 10.96% | 180,000 | -29,360 | 0 |
14.77
17.96
17
|
|
12 tháng
(2025-09-19) |
-2.21 | -11.33% | 560,900 | -85,760 | -1.2 |
14.59
19.88
17
|
|
24 tháng
(2024-09-24) |
-6.65 | -27.76% | 1,892,435 | -225,560 | -4.7 |
14.59
24.12
17
|
|
36 tháng
(2023-10-02) |
-3.78 | -17.93% | 3,683,111 | -751,290 | -20.8 |
14.59
29.67
17
|
|
60 tháng
(2021-10-11) |
-1.08 | -5.90% | 4,616,618 | -1,133,429 | -29.6 |
11.35
29.67
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2019 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/01/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/01/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/01/2019 |
8.22
|
9,120 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
| 22/01/2019 |
8.00
|
2,900 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 21/01/2019 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/01/2019 |
8.80
|
20 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/01/2019 |
8.80
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/01/2019 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 14/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 11/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 09/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/01/2019 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/01/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 04/01/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/01/2019 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 02/01/2019 |
9.01
|
10,400 | 9.01 | 9.01 | 9.01 | 0 | 9,500 | -0.1 |
| 28/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 27/12/2018 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 20/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/12/2018 |
8.65
|
1,900 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/12/2018 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/12/2018 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/12/2018 |
8.65
|
10 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 12/12/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 11/12/2018 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/12/2018 |
8.29
|
5,900 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/12/2018 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/12/2018 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 03/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 29/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/11/2018 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/11/2018 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 22/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 21/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 20/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 19/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 16/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/11/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/11/2018 |
7.35
|
1,110 | 8.29 | 8.29 | 7.35 | 0 | 0 | 0 |
| 12/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 300 | 0 | 0.0 |
| 09/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/11/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 02/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/11/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/10/2018 |
8.87
|
400 | 8.80 | 8.87 | 8.80 | 0 | 0 | 0 |
| 30/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/10/2018 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/10/2018 |
9.59
|
1,200 | 9.95 | 9.95 | 8.65 | 100 | 0 | 0.0 |
| 24/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 23/10/2018 |
9.95
|
2,100 | 9.73 | 9.95 | 9.73 | 0 | 0 | 0 |
| 22/10/2018 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 19/10/2018 |
9.23
|
200 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 |
| 18/10/2018 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 17/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 16/10/2018 |
9.37
|
20,702 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 15/10/2018 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/10/2018 |
8.65
|
200 | 7.57 | 8.65 | 7.57 | 0 | 0 | 0 |
| 11/10/2018 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 09/10/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 08/10/2018 |
9.37
|
2,700 | 9.37 | 9.37 | 9.23 | 0 | 600 | -0.0 |
| 05/10/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/10/2018 |
8.72
|
2 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 03/10/2018 |
8.80
|
1,500 | 8.65 | 8.80 | 8.65 | 10 | 0 | 0.0 |
| 02/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 01/10/2018 |
8.65
|
4,100 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 28/09/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 300 | -0.0 |
| 27/09/2018 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 25/09/2018 |
8.51
|
110 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 24/09/2018 |
8.58
|
70 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 21/09/2018 |
8.65
|
1,140 | 8.36 | 8.65 | 8.36 | 0 | 200 | -0.0 |
| 20/09/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/09/2018 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 1,000 | -0.0 |
| 18/09/2018 |
8.15
|
200 | 9.52 | 9.52 | 8.15 | 100 | 0 | 0.0 |
| 17/09/2018 |
8.65
|
17,900 | 8.65 | 8.65 | 8.36 | 100 | 3,000 | -0.0 |
| 14/09/2018 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/09/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/09/2018 |
8.51
|
5,814 | 8.51 | 8.51 | 8.51 | 0 | 4,000 | -0.0 |
| 11/09/2018 |
8.22
|
1,200 | 9.01 | 9.01 | 8.22 | 100 | 0 | 0.0 |
| 10/09/2018 |
8.36
|
5,010 | 8.36 | 8.36 | 8.36 | 0 | 5,000 | -0.1 |
| 07/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |