| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.10 | -0.99% | 29,500 | 0 | 0 |
9.70
10.30
10
|
|
2 tháng
(2026-04-20) |
-0.35 | -3.38% | 54,300 | -100 | 0 |
9.70
10.35
10
|
|
3 tháng
(2026-03-20) |
-0.35 | -3.38% | 97,200 | -100 | 0 |
9.70
10.45
10
|
|
6 tháng
(2025-12-22) |
-0.50 | -4.76% | 758,600 | -1,100 | -0.0 |
9.70
11.80
10
|
|
12 tháng
(2025-06-23) |
-1.11 | -10.01% | 2,205,000 | 2,900 | 0.0 |
9.70
11.80
10
|
|
24 tháng
(2024-06-28) |
2 | 24.96% | 5,976,700 | -16,200 | -0.2 |
7.43
14.41
10
|
|
36 tháng
(2023-07-04) |
5.14 | 105.74% | 7,537,600 | -14,600 | -0.2 |
4.86
14.41
10
|
|
60 tháng
(2021-07-14) |
5.92 | 145.16% | 21,598,000 | -411 | -0.4 |
3.36
14.41
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/11/2018 |
8.57
|
29,070 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 01/11/2018 |
8.34
|
26,010 | 8.62 | 8.83 | 8.34 | 0 | 0 | 0 |
| 31/10/2018 |
8.62
|
22,000 | 8.67 | 8.95 | 8.41 | 0 | 0 | 0 |
| 30/10/2018 |
8.67
|
23,860 | 8.93 | 8.93 | 8.34 | 0 | 0 | 0 |
| 29/10/2018 |
8.93
|
82,340 | 9.09 | 9.14 | 8.45 | 0 | 0 | 0 |
| 26/10/2018 |
9.09
|
24,920 | 9.09 | 9.23 | 8.93 | 0 | 0 | 0 |
| 25/10/2018 |
9.09
|
8,340 | 9.30 | 9.30 | 8.71 | 0 | 0 | 0 |
| 24/10/2018 |
9.30
|
37,190 | 9.42 | 9.42 | 8.78 | 0 | 0 | 0 |
| 23/10/2018 |
9.42
|
83,680 | 9.16 | 9.42 | 8.74 | 0 | 0 | 0 |
| 22/10/2018 |
9.16
|
33,380 | 9.23 | 9.26 | 8.93 | 0 | 0 | 0 |
| 19/10/2018 |
9.23
|
52,070 | 9.33 | 9.33 | 8.69 | 0 | 0 | 0 |
| 18/10/2018 |
9.33
|
72,760 | 9.14 | 9.33 | 9.04 | 0 | 0 | 0 |
| 17/10/2018 |
9.14
|
54,080 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 |
| 16/10/2018 |
9.14
|
71,690 | 9.09 | 9.28 | 8.81 | 0 | 1,550 | -0.0 |
| 15/10/2018 |
9.09
|
44,840 | 9.14 | 9.47 | 9.09 | 0 | 0 | 0 |
| 12/10/2018 |
9.14
|
214,310 | 8.55 | 9.14 | 8.48 | 0 | 0 | 0 |
| 11/10/2018 |
8.55
|
62,900 | 9.19 | 9.19 | 8.55 | 0 | 0 | 0 |
| 10/10/2018 |
9.19
|
116,750 | 9.37 | 9.47 | 8.95 | 0 | 0 | 0 |
| 09/10/2018 |
9.37
|
117,820 | 9.00 | 9.37 | 8.67 | 0 | 0 | 0 |
| 08/10/2018 |
9.00
|
128,990 | 8.86 | 9.00 | 8.57 | 0 | 50 | -0.0 |
| 05/10/2018 |
8.86
|
654,370 | 9.51 | 9.51 | 8.86 | 100 | 0 | 0.0 |
| 04/10/2018 |
9.51
|
113,560 | 9.37 | 9.54 | 9.04 | 0 | 0 | 0 |
| 03/10/2018 |
9.37
|
70,060 | 9.37 | 9.37 | 9.00 | 250 | 0 | 0.0 |
| 02/10/2018 |
9.37
|
207,180 | 9.47 | 9.47 | 9.04 | 1,000 | 0 | 0.0 |
| 01/10/2018 |
9.47
|
62,870 | 9.51 | 9.75 | 9.16 | 500 | 0 | 0.0 |
| 28/09/2018 |
9.51
|
170,250 | 9.51 | 9.68 | 8.95 | 0 | 0 | 0 |
| 27/09/2018 |
9.51
|
90,590 | 9.42 | 9.51 | 9.09 | 0 | 0 | 0 |
| 26/09/2018 |
9.42
|
76,950 | 9.77 | 9.77 | 9.23 | 0 | 0 | 0 |
| 25/09/2018 |
9.77
|
380,100 | 9.47 | 9.89 | 8.81 | 0 | 0 | 0 |
| 24/09/2018 |
9.47
|
566,510 | 10.17 | 10.17 | 9.47 | 1,000 | 0 | 0.0 |
| 21/09/2018 |
10.17
|
588,800 | 10.93 | 10.93 | 10.17 | 0 | 0 | 0 |
| 20/09/2018 |
10.93
|
337,610 | 11.73 | 11.73 | 10.93 | 100 | 0 | 0.0 |
| 19/09/2018 |
11.73
|
656,810 | 11.07 | 11.82 | 10.32 | 1,560 | 0 | 0.0 |
| 18/09/2018 |
11.07
|
558,590 | 11.02 | 11.07 | 10.27 | 0 | 0 | 0 |
| 17/09/2018 |
11.02
|
334,760 | 11.85 | 11.85 | 11.02 | 110 | 0 | 0.0 |
| 14/09/2018 |
11.85
|
271,130 | 12.72 | 12.72 | 11.85 | 0 | 0 | 0 |
| 13/09/2018 |
12.72
|
507,160 | 13.66 | 13.66 | 12.72 | 0 | 0 | 0 |
| 12/09/2018 |
13.66
|
281,970 | 13.21 | 13.66 | 12.29 | 0 | 0 | 0 |
| 11/09/2018 |
13.21
|
825,810 | 12.36 | 13.21 | 11.52 | 0 | 0 | 0 |
| 10/09/2018 |
12.36
|
760,650 | 12.39 | 12.58 | 11.54 | 0 | 0 | 0 |
| 07/09/2018 |
12.39
|
413,000 | 11.59 | 12.39 | 11.59 | 0 | 0 | 0 |
| 06/09/2018 |
11.59
|
496,490 | 10.83 | 11.59 | 10.08 | 0 | 0 | 0 |
| 05/09/2018 |
10.83
|
709,490 | 10.13 | 10.83 | 9.42 | 0 | 0 | 0 |
| 04/09/2018 |
10.13
|
227,150 | 10.27 | 10.36 | 9.56 | 0 | 0 | 0 |
| 31/08/2018 |
10.27
|
135,030 | 10.39 | 10.41 | 9.68 | 0 | 0 | 0 |
| 30/08/2018 |
10.39
|
125,770 | 10.36 | 10.48 | 10.29 | 0 | 0 | 0 |
| 29/08/2018 |
10.36
|
776,680 | 10.83 | 10.83 | 10.08 | 0 | 0 | 0 |
| 28/08/2018 |
10.83
|
213,750 | 10.95 | 11.42 | 10.20 | 1,000 | 0 | 0.0 |
| 27/08/2018 |
10.95
|
634,360 | 10.24 | 10.95 | 10.36 | 0 | 0 | 0 |
| 24/08/2018 |
10.24
|
544,430 | 9.59 | 10.24 | 9.89 | 0 | 0 | 0 |
| 23/08/2018 |
9.59
|
207,920 | 8.97 | 9.59 | 9.59 | 0 | 0 | 0 |
| 22/08/2018 |
8.97
|
42,250 | 8.41 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/08/2018 |
8.41
|
33,580 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/11/-0001 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |