| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.55 | 1.46% | 94,900 | 0 | 0 |
34.45
39.30
37.10
|
|
2 tháng
(2026-06-01) |
2.30 | 6.39% | 184,000 | 0 | 0 |
34.45
39.30
37.10
|
|
3 tháng
(2026-05-04) |
3.70 | 10.69% | 217,900 | -300 | 0 |
34
39.30
37.10
|
|
6 tháng
(2026-02-02) |
-2.49 | -6.11% | 726,100 | 4,400 | 0.1 |
32.73
44.97
37.10
|
|
12 tháng
(2025-08-05) |
23.06 | 151.38% | 1,360,500 | 6,400 | 0.2 |
13.22
44.97
37.10
|
|
24 tháng
(2024-08-12) |
26.80 | 233.03% | 3,508,800 | 6,100 | 0.2 |
10.17
44.97
37.10
|
|
36 tháng
(2023-08-16) |
25.47 | 198.58% | 3,716,200 | 7,000 | 0.2 |
10.03
44.97
37.10
|
|
60 tháng
(2021-08-26) |
26.94 | 237.27% | 5,658,200 | 7,100 | 3.3 |
10.03
44.97
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2018 |
9.26
|
10 | 8.82 | 9.26 | 9.26 | 0 | 0 | 0 |
| 06/12/2018 |
8.82
|
7,020 | 8.82 | 9.38 | 8.38 | 0 | 0 | 0 |
| 05/12/2018 |
8.82
|
130 | 8.30 | 8.86 | 8.58 | 0 | 0 | 0 |
| 04/12/2018 |
8.30
|
5,010 | 8.74 | 9.30 | 8.30 | 0 | 0 | 0 |
| 03/12/2018 |
8.74
|
2,330 | 8.18 | 8.74 | 8.74 | 0 | 0 | 0 |
| 30/11/2018 |
8.18
|
3,200 | 8.06 | 8.62 | 8.10 | 0 | 0 | 0 |
| 29/11/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/11/2018 |
8.06
|
20 | 8.22 | 8.78 | 8.06 | 0 | 0 | 0 |
| 27/11/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 26/11/2018 |
8.22
|
40 | 8.14 | 8.70 | 8.22 | 0 | 0 | 0 |
| 23/11/2018 |
8.14
|
60 | 8.74 | 8.74 | 8.14 | 0 | 0 | 0 |
| 22/11/2018 |
8.74
|
20,010 | 8.22 | 8.74 | 8.03 | 0 | 0 | 0 |
| 21/11/2018 |
8.22
|
750 | 8.18 | 8.74 | 8.22 | 0 | 0 | 0 |
| 20/11/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/11/2018 |
8.18
|
20 | 8.18 | 8.74 | 8.18 | 0 | 0 | 0 |
| 16/11/2018 |
8.18
|
1,310 | 8.34 | 8.90 | 8.18 | 0 | 0 | 0 |
| 15/11/2018 |
8.34
|
860 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/11/2018 |
8.34
|
2,160 | 8.06 | 8.34 | 8.06 | 0 | 0 | 0 |
| 13/11/2018 |
8.06
|
1,860 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 |
| 12/11/2018 |
8.50
|
4,020 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
| 09/11/2018 |
9.14
|
10 | 8.58 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/11/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 07/11/2018 |
8.58
|
4,570 | 8.03 | 8.58 | 7.95 | 0 | 0 | 0 |
| 06/11/2018 |
8.03
|
170 | 8.22 | 8.74 | 8.03 | 0 | 0 | 0 |
| 05/11/2018 |
8.22
|
70 | 8.74 | 9.30 | 8.22 | 0 | 0 | 0 |
| 02/11/2018 |
8.74
|
10 | 8.18 | 8.74 | 8.74 | 0 | 0 | 0 |
| 01/11/2018 |
8.18
|
370 | 8.74 | 9.14 | 8.18 | 0 | 0 | 0 |
| 31/10/2018 |
8.74
|
440 | 8.42 | 8.74 | 7.99 | 0 | 0 | 0 |
| 30/10/2018 |
8.42
|
3,030 | 7.95 | 8.42 | 7.95 | 0 | 0 | 0 |
| 29/10/2018 |
7.95
|
1,100 | 8.50 | 8.74 | 7.95 | 0 | 0 | 0 |
| 26/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/10/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/10/2018 |
8.50
|
100 | 7.99 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/10/2018 |
7.99
|
15,000 | 8.58 | 8.58 | 7.99 | 0 | 0 | 0 |
| 22/10/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/10/2018 |
8.58
|
8,670 | 8.74 | 9.14 | 8.58 | 0 | 0 | 0 |
| 18/10/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 17/10/2018 |
8.74
|
2,000 | 9.14 | 9.14 | 8.74 | 0 | 0 | 0 |
| 16/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/10/2018 |
9.14
|
50 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 12/10/2018 |
9.14
|
490 | 9.53 | 9.53 | 9.14 | 0 | 0 | 0 |
| 11/10/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 10/10/2018 |
9.53
|
70 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 09/10/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 08/10/2018 |
9.53
|
50 | 9.14 | 9.53 | 9.53 | 0 | 0 | 0 |
| 05/10/2018 |
9.14
|
2,180 | 9.22 | 9.85 | 9.14 | 0 | 0 | 0 |
| 04/10/2018 |
9.22
|
4,000 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 |
| 03/10/2018 |
9.22
|
1,100 | 9.89 | 9.89 | 9.22 | 0 | 0 | 0 |
| 02/10/2018 |
9.89
|
300 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 01/10/2018 |
9.89
|
10 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 28/09/2018 |
9.89
|
34,280 | 9.38 | 9.89 | 9.18 | 0 | 0 | 0 |
| 27/09/2018 |
9.38
|
23,810 | 8.90 | 9.38 | 9.14 | 0 | 0 | 0 |
| 26/09/2018 |
8.90
|
150 | 8.34 | 8.90 | 8.82 | 0 | 0 | 0 |
| 25/09/2018 |
8.34
|
1,030 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 24/09/2018 |
8.34
|
5,000 | 8.86 | 8.86 | 8.34 | 0 | 0 | 0 |
| 21/09/2018 |
8.86
|
200 | 8.90 | 8.90 | 8.86 | 0 | 0 | 0 |
| 20/09/2018 |
8.90
|
1,000 | 8.46 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/09/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 18/09/2018 |
8.46
|
13,150 | 9.10 | 9.10 | 8.46 | 0 | 0 | 0 |
| 17/09/2018 |
9.10
|
80 | 8.74 | 9.10 | 8.38 | 0 | 0 | 0 |
| 14/09/2018 |
8.74
|
90 | 8.50 | 8.74 | 8.74 | 0 | 0 | 0 |
| 13/09/2018 |
8.50
|
20 | 8.50 | 8.74 | 8.50 | 0 | 0 | 0 |
| 12/09/2018 |
8.50
|
10 | 7.99 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/09/2018 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/09/2018 |
7.99
|
1,190 | 8.50 | 8.74 | 7.99 | 0 | 0 | 0 |
| 07/09/2018 |
8.50
|
110 | 7.99 | 8.50 | 8.03 | 0 | 0 | 0 |
| 06/09/2018 |
7.99
|
300 | 8.58 | 8.58 | 7.99 | 0 | 0 | 0 |
| 05/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/09/2018 |
8.58
|
100 | 8.06 | 8.58 | 8.58 | 0 | 0 | 0 |
| 31/08/2018 |
8.06
|
44,910 | 8.66 | 9.02 | 8.06 | 0 | 0 | 0 |
| 30/08/2018 |
8.66
|
10 | 8.42 | 8.66 | 8.66 | 0 | 0 | 0 |
| 29/08/2018 |
8.42
|
1,110 | 8.14 | 8.42 | 7.95 | 0 | 0 | 0 |
| 28/08/2018 |
8.14
|
10,250 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/08/2018 |
8.70
|
1,020 | 8.66 | 9.18 | 8.70 | 0 | 0 | 0 |
| 24/08/2018 |
8.66
|
1,910 | 8.62 | 8.74 | 8.62 | 0 | 0 | 0 |
| 23/08/2018 |
8.62
|
3,060 | 8.26 | 8.74 | 8.62 | 0 | 0 | 0 |
| 22/08/2018 |
8.26
|
8,420 | 8.74 | 8.90 | 8.14 | 0 | 0 | 0 |
| 21/08/2018 |
8.74
|
20 | 8.50 | 8.74 | 8.34 | 0 | 0 | 0 |
| 20/08/2018 |
8.50
|
40 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
| 17/08/2018 |
9.14
|
110 | 8.94 | 9.14 | 8.42 | 0 | 0 | 0 |
| 16/08/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 15/08/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/08/2018 |
8.94
|
20 | 9.53 | 9.53 | 8.94 | 0 | 0 | 0 |
| 13/08/2018 |
9.53
|
130 | 9.85 | 9.85 | 9.53 | 0 | 0 | 0 |
| 10/08/2018 |
9.85
|
50 | 9.61 | 9.85 | 9.85 | 0 | 0 | 0 |
| 09/08/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
| 08/08/2018 |
9.61
|
10 | 9.22 | 9.61 | 9.61 | 0 | 0 | 0 |
| 07/08/2018 |
9.22
|
3,030 | 9.85 | 9.85 | 9.22 | 0 | 0 | 0 |
| 06/08/2018 |
9.85
|
1,990 | 9.85 | 9.85 | 9.22 | 0 | 0 | 0 |
| 03/08/2018 |
9.85
|
50 | 9.22 | 9.85 | 9.53 | 0 | 0 | 0 |
| 02/08/2018 |
9.22
|
110 | 8.74 | 9.34 | 9.22 | 0 | 0 | 0 |
| 01/08/2018 |
8.74
|
500 | 8.90 | 8.90 | 8.74 | 0 | 0 | 0 |
| 31/07/2018 |
8.90
|
1,520 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 30/07/2018 |
9.06
|
280 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 |
| 27/07/2018 |
9.14
|
470 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 26/07/2018 |
9.14
|
12,820 | 9.14 | 9.46 | 9.06 | 0 | 0 | 0 |
| 25/07/2018 |
9.14
|
1,690 | 9.53 | 9.53 | 8.90 | 0 | 0 | 0 |
| 24/07/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 23/07/2018 |
9.53
|
6,850 | 9.14 | 9.61 | 9.14 | 0 | 0 | 0 |
| 20/07/2018 |
9.14
|
630 | 9.53 | 9.77 | 9.14 | 0 | 0 | 0 |