| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2018 |
7.26
|
1,930 | 7.26 | 7.52 | 7.20 | 0 | 0 | 0 |
| 19/12/2018 |
7.26
|
20,020 | 7.31 | 7.62 | 7.26 | 0 | 0 | 0 |
| 18/12/2018 |
7.31
|
3,900 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 17/12/2018 |
7.26
|
5,700 | 7.31 | 7.31 | 7.26 | 0 | 0 | 0 |
| 14/12/2018 |
7.31
|
15,950 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 |
| 13/12/2018 |
7.36
|
12,270 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 |
| 12/12/2018 |
7.46
|
1,460 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 11/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 10/12/2018 |
7.36
|
46,490 | 7.36 | 7.67 | 7.31 | 0 | 0 | 0 |
| 07/12/2018 |
7.36
|
103,000 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 06/12/2018 |
7.36
|
7,210 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 05/12/2018 |
7.52
|
9,670 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 04/12/2018 |
7.52
|
7,110 | 7.31 | 7.52 | 7.36 | 0 | 0 | 0 |
| 03/12/2018 |
7.31
|
21,060 | 7.52 | 7.72 | 7.31 | 240 | 0 | 0.0 |
| 30/11/2018 |
7.52
|
11,640 | 7.52 | 7.54 | 7.49 | 0 | 0 | 0 |
| 29/11/2018 |
7.52
|
1,050 | 7.31 | 7.52 | 7.31 | 0 | 0 | 0 |
| 28/11/2018 |
7.31
|
4,130 | 7.31 | 7.31 | 7.28 | 0 | 0 | 0 |
| 27/11/2018 |
7.31
|
1,640 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 26/11/2018 |
7.26
|
19,700 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/11/2018 |
7.26
|
13,670 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
| 22/11/2018 |
7.26
|
8,530 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 21/11/2018 |
7.26
|
9,820 | 7.23 | 7.26 | 7.18 | 0 | 0 | 0 |
| 20/11/2018 |
7.23
|
17,110 | 7.20 | 7.23 | 7.20 | 0 | 0 | 0 |
| 19/11/2018 |
7.20
|
13,500 | 7.20 | 7.23 | 7.20 | 0 | 0 | 0 |
| 16/11/2018 |
7.20
|
15,420 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 15/11/2018 |
7.20
|
5,670 | 7.18 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/11/2018 |
7.18
|
18,640 | 7.20 | 7.26 | 7.15 | 0 | 0 | 0 |
| 13/11/2018 |
7.20
|
8,950 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 12/11/2018 |
7.20
|
15,350 | 7.20 | 7.20 | 7.18 | 0 | 0 | 0 |
| 09/11/2018 |
7.20
|
23,180 | 7.20 | 7.26 | 7.18 | 0 | 0 | 0 |
| 08/11/2018 |
7.20
|
1,160 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 07/11/2018 |
7.18
|
15,650 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 06/11/2018 |
7.18
|
5,150 | 7.18 | 7.20 | 7.18 | 0 | 0 | 0 |
| 05/11/2018 |
7.18
|
3,790 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 02/11/2018 |
7.23
|
43,560 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
| 01/11/2018 |
7.23
|
4,750 | 7.23 | 7.26 | 7.05 | 0 | 0 | 0 |
| 31/10/2018 |
7.23
|
11,480 | 7.26 | 7.26 | 7.23 | 0 | 0 | 0 |
| 30/10/2018 |
7.26
|
4,800 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/10/2018 |
7.26
|
10,550 | 7.26 | 7.26 | 7.23 | 0 | 0 | 0 |
| 26/10/2018 |
7.26
|
13,100 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
| 25/10/2018 |
7.26
|
2,860 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
| 24/10/2018 |
7.26
|
16,180 | 7.20 | 7.26 | 7.20 | 0 | 0 | 0 |
| 23/10/2018 |
7.20
|
19,840 | 7.31 | 7.31 | 7.15 | 0 | 0 | 0 |
| 22/10/2018 |
7.31
|
26,360 | 7.36 | 7.41 | 7.31 | 0 | 0 | 0 |
| 19/10/2018 |
7.36
|
2,500 | 7.36 | 7.36 | 7.36 | 0 | 400 | -0.0 |
| 18/10/2018 |
7.36
|
10,810 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
| 17/10/2018 |
7.41
|
4,100 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
| 16/10/2018 |
7.36
|
2,520 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 |
| 15/10/2018 |
7.36
|
3,780 | 7.52 | 7.52 | 7.36 | 0 | 0 | 0 |
| 12/10/2018 |
7.52
|
4,340 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
| 11/10/2018 |
7.52
|
5,800 | 7.57 | 7.57 | 7.41 | 0 | 0 | 0 |
| 10/10/2018 |
7.57
|
4,380 | 7.59 | 7.59 | 7.57 | 0 | 0 | 0 |
| 09/10/2018 |
7.59
|
6,680 | 7.83 | 7.83 | 7.59 | 0 | 0 | 0 |
| 08/10/2018 |
7.83
|
11,330 | 7.52 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 05/10/2018 |
7.52
|
15,200 | 7.52 | 7.57 | 7.49 | 0 | 0 | 0 |
| 04/10/2018 |
7.52
|
15,420 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 03/10/2018 |
7.57
|
12,400 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 |
| 02/10/2018 |
7.52
|
11,720 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
| 01/10/2018 |
7.57
|
6,700 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
| 28/09/2018 |
7.57
|
8,390 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
| 27/09/2018 |
7.62
|
7,160 | 7.62 | 7.62 | 7.57 | 0 | 300 | -0.0 |
| 26/09/2018 |
7.62
|
15,170 | 7.57 | 7.62 | 7.57 | 0 | 0 | 0 |
| 25/09/2018 |
7.57
|
7,880 | 7.57 | 7.67 | 7.57 | 0 | 0 | 0 |
| 24/09/2018 |
7.57
|
12,860 | 7.57 | 7.57 | 7.46 | 0 | 1,500 | -0.0 |
| 21/09/2018 |
7.57
|
530 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 20/09/2018 |
7.62
|
4,200 | 7.67 | 7.67 | 7.46 | 0 | 0 | 0 |
| 19/09/2018 |
7.67
|
1,200 | 7.57 | 7.77 | 7.52 | 0 | 0 | 0 |
| 18/09/2018 |
7.57
|
8,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/09/2018 |
7.57
|
4,660 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 |
| 14/09/2018 |
7.52
|
3,810 | 7.64 | 7.67 | 7.52 | 0 | 0 | 0 |
| 13/09/2018 |
7.64
|
13,850 | 7.49 | 7.64 | 7.41 | 0 | 6,570 | -0.1 |
| 12/09/2018 |
7.49
|
3,890 | 7.46 | 7.49 | 7.41 | 0 | 0 | 0 |
| 11/09/2018 |
7.46
|
21,370 | 7.41 | 7.52 | 7.41 | 0 | 0 | 0 |
| 10/09/2018 |
7.41
|
85,510 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 |
| 07/09/2018 |
7.41
|
17,130 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 |
| 06/09/2018 |
7.46
|
38,930 | 7.46 | 7.46 | 7.41 | 0 | 3,500 | -0.1 |
| 05/09/2018 |
7.46
|
10,730 | 7.46 | 7.46 | 7.44 | 0 | 0 | 0 |
| 04/09/2018 |
7.46
|
9,680 | 7.46 | 7.52 | 7.44 | 0 | 5,000 | -0.1 |
| 31/08/2018 |
7.46
|
12,140 | 7.46 | 7.52 | 7.46 | 0 | 1,200 | -0.0 |
| 30/08/2018 |
7.46
|
1,030 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 |
| 29/08/2018 |
7.44
|
270 | 7.44 | 7.46 | 7.44 | 0 | 0 | 0 |
| 28/08/2018 |
7.44
|
20,390 | 7.46 | 7.96 | 7.44 | 0 | 1,900 | -0.0 |
| 27/08/2018 |
7.46
|
27,230 | 7.52 | 7.52 | 7.46 | 0 | 290 | -0.0 |
| 24/08/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/08/2018 |
7.52
|
7,570 | 7.52 | 7.57 | 7.52 | 0 | 3,050 | -0.0 |
| 22/08/2018 |
7.52
|
21,520 | 7.54 | 7.54 | 7.46 | 0 | 8,840 | -0.1 |
| 21/08/2018 |
7.54
|
11,000 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 |
| 20/08/2018 |
7.57
|
23,670 | 7.57 | 7.57 | 7.46 | 0 | 0 | 0 |
| 17/08/2018 |
7.57
|
31,810 | 7.52 | 7.57 | 7.46 | 0 | 10,000 | -0.1 |
| 16/08/2018 |
7.52
|
37,170 | 7.46 | 7.72 | 7.46 | 0 | 10 | -0.0 |
| 15/08/2018 |
7.46
|
37,010 | 7.52 | 7.52 | 7.46 | 0 | 15,000 | -0.2 |
| 14/08/2018 |
7.52
|
29,000 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
| 13/08/2018 |
7.57
|
36,000 | 7.62 | 7.62 | 7.52 | 0 | 20,000 | -0.3 |
| 10/08/2018 |
7.62
|
31,510 | 7.75 | 7.75 | 7.46 | 0 | 0 | 0 |
| 09/08/2018 |
7.75
|
23,740 | 7.72 | 7.75 | 7.52 | 10 | 0 | 0.0 |
| 08/08/2018 |
7.72
|
2,730 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 |
| 07/08/2018 |
7.75
|
37,810 | 7.62 | 7.75 | 7.62 | 0 | 0 | 0 |
| 06/08/2018 |
7.62
|
31,510 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/08/2018 |
7.62
|
43,910 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/08/2018 |
7.62
|
35,570 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |