| 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) |
0.80 | 1.61% | 14,294,200 | -714,134 | 0 |
49.55
53.60
50.30
|
|
2 tháng
(2026-04-13) |
-0.30 | -0.59% | 25,377,700 | -1,430,954 | 0 |
49.35
53.60
50.30
|
|
3 tháng
(2026-03-16) |
5.15 | 11.38% | 40,801,000 | -1,004,354 | 14.0 |
45.25
53.60
50.30
|
|
6 tháng
(2025-12-15) |
16.05 | 46.72% | 84,755,900 | 39,846 | 53.5 |
34.35
53.60
50.30
|
|
12 tháng
(2025-06-17) |
29.35 | 139.48% | 165,866,000 | 2,539,022 | 129.9 |
19.64
53.60
50.30
|
|
24 tháng
(2024-06-24) |
35.03 | 227.87% | 238,392,300 | 2,029,811 | 117.5 |
14.21
53.60
50.30
|
|
36 tháng
(2023-06-28) |
38.95 | 340.32% | 282,646,900 | 279,411 | 92.1 |
11.20
53.60
50.30
|
|
60 tháng
(2021-07-08) |
27.01 | 115.49% | 457,973,400 | -498,705 | 79.7 |
5.76
53.60
50.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2018 |
7.77
|
52,680 | 7.71 | 7.84 | 7.64 | 0 | 0 | 0 |
| 26/10/2018 |
7.71
|
75,320 | 7.58 | 7.97 | 7.58 | 0 | 0 | 0 |
| 25/10/2018 |
7.58
|
91,190 | 7.74 | 7.74 | 7.22 | 0 | 0 | 0 |
| 24/10/2018 |
7.74
|
76,130 | 7.64 | 7.77 | 7.64 | 0 | 0 | 0 |
| 23/10/2018 |
7.64
|
57,050 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 |
| 22/10/2018 |
7.91
|
57,250 | 7.97 | 8.04 | 7.84 | 0 | 0 | 0 |
| 19/10/2018 |
7.97
|
52,950 | 7.97 | 8.04 | 7.77 | 0 | 0 | 0 |
| 18/10/2018 |
7.97
|
48,550 | 8.04 | 8.10 | 7.97 | 0 | 0 | 0 |
| 17/10/2018 |
8.04
|
48,340 | 7.97 | 8.17 | 7.97 | 0 | 0 | 0 |
| 16/10/2018 |
7.97
|
26,370 | 8.04 | 8.04 | 7.84 | 2,900 | 0 | 0.0 |
| 15/10/2018 |
8.04
|
17,780 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 |
| 12/10/2018 |
7.84
|
23,670 | 7.38 | 7.84 | 7.35 | 5,000 | 0 | 0.1 |
| 11/10/2018 |
7.38
|
60,540 | 7.91 | 7.91 | 7.38 | 0 | 90 | -0.0 |
| 10/10/2018 |
7.91
|
5,540 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 09/10/2018 |
7.91
|
57,850 | 7.84 | 8.10 | 7.77 | 0 | 0 | 0 |
| 08/10/2018 |
7.84
|
10,380 | 7.97 | 8.07 | 7.77 | 0 | 0 | 0 |
| 05/10/2018 |
7.97
|
11,100 | 7.97 | 8.17 | 7.84 | 2,350 | 0 | 0.0 |
| 04/10/2018 |
7.97
|
20,060 | 7.84 | 8.13 | 7.64 | 0 | 0 | 0 |
| 03/10/2018 |
7.84
|
26,020 | 8.17 | 8.30 | 7.64 | 0 | 0 | 0 |
| 02/10/2018 |
8.17
|
43,750 | 8.17 | 8.53 | 8.17 | 0 | 0 | 0 |
| 01/10/2018 |
8.17
|
111,300 | 8.13 | 8.62 | 8.13 | 0 | 100 | -0.0 |
| 28/09/2018 |
8.13
|
65,670 | 7.61 | 8.13 | 7.84 | 0 | 20 | -0.0 |
| 27/09/2018 |
7.61
|
101,970 | 7.12 | 7.61 | 7.51 | 0 | 732,245 | -7.6 |
| 26/09/2018 |
7.12
|
298,140 | 7.15 | 7.64 | 7.12 | 0 | 0 | 0 |
| 25/09/2018 |
7.15
|
44,430 | 6.99 | 7.15 | 6.96 | 0 | 0 | 0 |
| 24/09/2018 |
6.99
|
44,820 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
| 21/09/2018 |
7.15
|
3,870 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 |
| 20/09/2018 |
7.02
|
10,580 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 19/09/2018 |
7.15
|
16,210 | 7.12 | 7.15 | 7.06 | 0 | 70 | -0.0 |
| 18/09/2018 |
7.12
|
3,200 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 |
| 17/09/2018 |
7.06
|
18,220 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
| 14/09/2018 |
7.15
|
6,060 | 7.12 | 7.15 | 7.06 | 0 | 0 | 0 |
| 13/09/2018 |
7.12
|
4,840 | 7.15 | 7.15 | 7.09 | 0 | 0 | 0 |
| 12/09/2018 |
7.15
|
690 | 7.12 | 7.15 | 7.12 | 0 | 0 | 0 |
| 11/09/2018 |
7.12
|
3,040 | 7.09 | 7.19 | 7.06 | 0 | 0 | 0 |
| 10/09/2018 |
7.09
|
9,200 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 |
| 07/09/2018 |
7.19
|
19,290 | 7.15 | 7.38 | 6.99 | 0 | 10 | -0.0 |
| 06/09/2018 |
7.15
|
18,680 | 7.19 | 7.38 | 6.99 | 0 | 0 | 0 |
| 05/09/2018 |
7.19
|
25,930 | 7.19 | 7.19 | 6.99 | 0 | 0 | 0 |
| 04/09/2018 |
7.19
|
15,050 | 6.99 | 7.19 | 6.99 | 21,100 | 181,000 | -1.6 |
| 31/08/2018 |
6.99
|
83,010 | 7.06 | 7.25 | 6.99 | 0 | 0 | 0 |
| 30/08/2018 |
7.06
|
55,060 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 |
| 29/08/2018 |
7.19
|
17,700 | 7.38 | 7.38 | 7.12 | 0 | 0 | 0 |
| 28/08/2018 |
7.38
|
21,390 | 7.25 | 7.38 | 7.09 | 0 | 2,000 | -0.0 |
| 27/08/2018 |
7.25
|
28,750 | 6.99 | 7.32 | 6.99 | 0 | 0 | 0 |
| 24/08/2018 |
6.99
|
441,720 | 6.99 | 7.45 | 6.93 | 0 | 650,000 | -6.5 |
| 23/08/2018 |
6.99
|
234,140 | 6.93 | 7.25 | 6.99 | 0 | 679,390 | -6.8 |
| 22/08/2018 |
6.93
|
132,620 | 7.12 | 7.25 | 6.93 | 0 | 0 | 0 |
| 21/08/2018 |
7.12
|
113,590 | 7.06 | 7.32 | 7.06 | 2,000 | 0 | 0.0 |
| 20/08/2018 |
7.06
|
88,200 | 6.99 | 7.19 | 6.86 | 0 | 0 | 0 |
| 17/08/2018 |
6.99
|
66,900 | 6.99 | 7.06 | 6.79 | 0 | 0 | 0 |
| 16/08/2018 |
6.99
|
87,530 | 6.60 | 7.02 | 6.60 | 10 | 1,980 | -0.0 |
| 15/08/2018 |
6.60
|
81,680 | 6.53 | 6.63 | 6.47 | 0 | 0 | 0 |
| 14/08/2018 |
6.53
|
81,240 | 6.70 | 6.70 | 6.23 | 0 | 70,500 | -0.7 |
| 13/08/2018 |
6.70
|
79,580 | 7.19 | 7.25 | 6.70 | 0 | 64,030 | -0.7 |
| 10/08/2018 |
7.19
|
50,250 | 7.19 | 7.32 | 7.06 | 0 | 0 | 0 |
| 09/08/2018 |
7.19
|
42,590 | 7.19 | 7.32 | 7.12 | 0 | 0 | 0 |
| 08/08/2018 |
7.19
|
43,210 | 7.15 | 7.32 | 7.15 | 0 | 0 | 0 |
| 07/08/2018 |
7.15
|
77,250 | 6.86 | 7.25 | 6.38 | 0 | 35,880 | -0.4 |
| 06/08/2018 |
6.86
|
41,870 | 7.32 | 7.45 | 6.86 | 0 | 6,550 | -0.1 |
| 03/08/2018 |
7.32
|
36,540 | 7.38 | 7.51 | 7.25 | 0 | 24,840 | -0.3 |
| 02/08/2018 |
7.38
|
83,680 | 7.71 | 7.71 | 7.38 | 0 | 20,890 | -0.2 |
| 01/08/2018 |
7.71
|
84,750 | 7.71 | 7.91 | 7.58 | 0 | 0 | 0 |
| 31/07/2018 |
7.71
|
83,410 | 7.64 | 7.84 | 7.58 | 0 | 0 | 0 |
| 30/07/2018 |
7.64
|
93,850 | 7.64 | 7.64 | 7.45 | 0 | 16,080 | -0.2 |
| 27/07/2018 |
7.64
|
64,240 | 7.77 | 7.77 | 7.58 | 0 | 10,750 | -0.1 |
| 26/07/2018 |
7.77
|
80,910 | 8.00 | 8.04 | 7.51 | 0 | 35,890 | -0.4 |
| 25/07/2018 |
8.00
|
112,400 | 8.00 | 8.10 | 7.97 | 0 | 38,760 | -0.5 |
| 24/07/2018 |
8.00
|
59,260 | 8.10 | 8.10 | 8.00 | 0 | 18,510 | -0.2 |
| 23/07/2018 |
8.10
|
72,100 | 8.33 | 8.36 | 8.10 | 0 | 0 | 0 |
| 20/07/2018 |
8.33
|
72,340 | 8.75 | 8.75 | 8.30 | 0 | 10,120 | -0.1 |
| 19/07/2018 |
8.75
|
70,600 | 8.69 | 8.89 | 8.62 | 700 | 0 | 0.0 |
| 18/07/2018 |
8.69
|
143,040 | 8.69 | 9.28 | 8.69 | 0 | 56,560 | -0.8 |
| 17/07/2018 |
8.69
|
80,420 | 8.43 | 8.69 | 8.43 | 0 | 0 | 0 |
| 16/07/2018 |
8.43
|
63,150 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
| 13/07/2018 |
8.43
|
58,660 | 8.43 | 8.49 | 8.36 | 1,000 | 0 | 0.0 |
| 12/07/2018 |
8.43
|
62,000 | 8.33 | 8.49 | 8.33 | 0 | 0 | 0 |
| 11/07/2018 |
8.33
|
63,920 | 8.36 | 8.49 | 8.30 | 0 | 0 | 0 |
| 10/07/2018 |
8.36
|
58,820 | 8.43 | 8.62 | 8.36 | 0 | 0 | 0 |
| 09/07/2018 |
8.43
|
54,290 | 8.40 | 8.56 | 8.36 | 0 | 0 | 0 |
| 06/07/2018 |
8.40
|
72,370 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 05/07/2018 |
8.26
|
58,700 | 8.30 | 8.36 | 8.23 | 0 | 0 | 0 |
| 04/07/2018 |
8.30
|
60,680 | 8.26 | 8.43 | 8.30 | 0 | 0 | 0 |
| 03/07/2018 |
8.26
|
50,240 | 8.30 | 8.43 | 8.20 | 0 | 140 | -0.0 |
| 02/07/2018 |
8.30
|
55,770 | 8.30 | 8.36 | 8.10 | 0 | 0 | 0 |
| 29/06/2018 |
8.30
|
50,100 | 8.17 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/06/2018 |
8.17
|
55,260 | 8.23 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/06/2018 |
8.23
|
58,550 | 8.36 | 8.49 | 7.97 | 0 | 0 | 0 |
| 26/06/2018 |
8.36
|
58,980 | 8.56 | 8.56 | 8.23 | 0 | 0 | 0 |
| 25/06/2018 |
8.56
|
55,350 | 8.43 | 8.62 | 8.36 | 0 | 140 | -0.0 |
| 22/06/2018 |
8.43
|
61,470 | 8.30 | 8.43 | 8.23 | 0 | 0 | 0 |
| 21/06/2018 |
8.30
|
53,690 | 8.07 | 8.49 | 8.23 | 0 | 0 | 0 |
| 20/06/2018 |
8.07
|
45,580 | 8.04 | 8.10 | 7.91 | 0 | 0 | 0 |
| 19/06/2018 |
8.04
|
44,510 | 8.23 | 8.23 | 8.04 | 50 | 0 | 0.0 |
| 18/06/2018 |
8.23
|
59,700 | 8.36 | 8.43 | 8.17 | 0 | 0 | 0 |
| 15/06/2018 |
8.36
|
53,990 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
| 14/06/2018 |
8.59
|
54,630 | 8.62 | 8.75 | 8.56 | 0 | 0 | 0 |
| 13/06/2018 |
8.62
|
55,980 | 8.56 | 8.75 | 8.49 | 0 | 0 | 0 |
| 12/06/2018 |
8.56
|
53,410 | 8.75 | 8.82 | 8.49 | 0 | 0 | 0 |
| 11/06/2018 |
8.75
|
62,480 | 8.69 | 9.02 | 8.69 | 0 | 0 | 0 |