| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 3.64% | 411,200 | 0 | 0 |
5.50
5.80
5.60
|
|
2 tháng
(2026-07-13) |
-0.70 | -10.94% | 1,161,600 | 0 | 0 |
5.40
6.40
5.60
|
|
3 tháng
(2026-06-15) |
-0.90 | -13.64% | 1,517,100 | 0 | 0 |
5.40
6.70
5.60
|
|
6 tháng
(2026-03-16) |
-1.20 | -17.39% | 4,080,400 | 0 | 0 |
5.40
7.10
5.60
|
|
12 tháng
(2025-09-16) |
-1.50 | -20.83% | 9,210,400 | 0 | 0 |
5.40
7.20
5.60
|
|
24 tháng
(2024-09-23) |
-0.66 | -10.36% | 29,796,954 | -6,700 | -0.0 |
5.40
7.60
5.60
|
|
36 tháng
(2023-09-27) |
0.84 | 17.23% | 83,212,051 | -28,700 | -0.2 |
4.11
8.23
5.60
|
|
60 tháng
(2021-10-07) |
-3.09 | -35.15% | 416,796,675 | -22,100 | 0.4 |
3.55
13.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/01/2019 |
8.10
|
5,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/01/2019 |
8.10
|
10,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/01/2019 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/01/2019 |
8.10
|
16,800 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 03/01/2019 |
8.18
|
0 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/01/2019 |
8.10
|
30,000 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 28/12/2018 |
8.10
|
3,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/12/2018 |
8.10
|
44,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 26/12/2018 |
8.18
|
0 | 8.26 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
12,000 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 24/12/2018 |
8.18
|
8,100 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 21/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/12/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/12/2018 |
8.18
|
0 | 8.26 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/12/2018 |
8.26
|
10,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 04/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/11/2018 |
8.26
|
1,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/11/2018 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/11/2018 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2018 |
8.26
|
7,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/11/2018 |
8.26
|
5,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/11/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 31/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/10/2018 |
8.26
|
16,000 | 8.10 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/10/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/10/2018 |
8.10
|
1,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 12/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/10/2018 |
8.26
|
9,000 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
| 10/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/10/2018 |
8.26
|
0 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/10/2018 |
8.18
|
1,600 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |
| 04/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/09/2018 |
8.26
|
0 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/09/2018 |
8.18
|
3,400 | 8.26 | 8.50 | 8.18 | 0 | 0 | 0 |
| 24/09/2018 |
8.26
|
1,600 | 8.18 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/09/2018 |
8.18
|
3,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/09/2018 |
8.18
|
10,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2018 |
8.18
|
3,900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/09/2018 |
8.18
|
5,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/09/2018 |
8.18
|
10,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/09/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |