| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.90 | 7.56% | 4,700 | 0 | 0 |
11.70
13.90
13.90
|
|
2 tháng
(2026-01-19) |
0.20 | 1.59% | 12,600 | 0 | 0 |
11.10
14.80
13.90
|
|
3 tháng
(2025-12-19) |
0.10 | 0.79% | 19,300 | 0 | 0 |
11.10
14.80
13.90
|
|
6 tháng
(2025-09-22) |
1.15 | 9.91% | 53,800 | 0 | 0 |
11.10
15
13.90
|
|
12 tháng
(2025-03-24) |
1.25 | 10.82% | 198,500 | -400 | -0.0 |
10.50
15
13.90
|
|
24 tháng
(2024-03-29) |
-0.11 | -0.87% | 444,854 | -4,600 | -0.1 |
10.50
17.81
13.90
|
|
36 tháng
(2023-04-04) |
0.25 | 1.99% | 1,440,958 | -4,433 | -0.0 |
10.50
17.81
13.90
|
|
60 tháng
(2021-04-14) |
2.37 | 22.73% | 3,452,680 | -4,737 | -0.0 |
8.05
21.73
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2018 |
7.86
|
26 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/03/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 13/03/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/03/2018 |
7.86
|
5,856 | 8.05 | 8.30 | 7.73 | 0 | 5,000 | -0.1 |
| 09/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/03/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/03/2018 |
8.05
|
5,124 | 7.92 | 8.23 | 8.05 | 0 | 5,024 | -0.1 |
| 06/03/2018 |
7.92
|
5,600 | 8.17 | 8.23 | 7.92 | 0 | 5,000 | -0.1 |
| 05/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/03/2018 |
8.17
|
5,000 | 8.17 | 8.17 | 8.17 | 0 | 5,000 | -0.1 |
| 01/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/02/2018 |
8.17
|
1,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/02/2018 |
8.17
|
1,003 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/02/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 1,000 | -0.0 |
| 23/02/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 22/02/2018 |
8.17
|
3,300 | 7.48 | 8.17 | 8.11 | 1,700 | 0 | 0.0 |
| 21/02/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 13/02/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 12/02/2018 |
7.48
|
1,500 | 7.67 | 7.67 | 7.48 | 0 | 1,500 | -0.0 |
| 09/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 08/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 07/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 06/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 05/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 02/02/2018 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 01/02/2018 |
7.67
|
11,300 | 7.86 | 7.86 | 7.61 | 0 | 2,200 | -0.0 |
| 31/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 30/01/2018 |
7.86
|
2,200 | 7.86 | 7.86 | 7.86 | 0 | 2,200 | -0.0 |
| 29/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/01/2018 |
7.86
|
2,100 | 7.79 | 7.86 | 7.86 | 0 | 2,100 | -0.0 |
| 24/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/01/2018 |
7.79
|
46 | 7.79 | 7.79 | 7.79 | 0 | 46 | -0.0 |
| 19/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/01/2018 |
7.79
|
86 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/01/2018 |
7.79
|
600 | 8.49 | 8.49 | 7.79 | 0 | 600 | -0.0 |
| 10/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/01/2018 |
8.49
|
67 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/01/2018 |
8.49
|
100 | 9.43 | 9.43 | 8.49 | 0 | 100 | -0.0 |
| 03/01/2018 |
9.43
|
37 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 02/01/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 29/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 28/12/2017 |
9.43
|
1,500 | 8.67 | 9.43 | 8.80 | 1,500 | 0 | 0.0 |
| 27/12/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/12/2017 |
8.67
|
163 | 7.92 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2017 |
7.92
|
30 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/12/2017 |
7.92
|
1,300 | 8.80 | 8.80 | 7.92 | 0 | 1,300 | -0.0 |
| 20/12/2017 |
8.80
|
100 | 8.05 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/12/2017 |
8.05
|
100 | 8.80 | 8.80 | 8.05 | 0 | 100 | -0.0 |
| 11/12/2017 |
8.80
|
100 | 9.74 | 9.74 | 8.80 | 0 | 100 | -0.0 |
| 08/12/2017 |
9.74
|
5,000 | 9.43 | 9.74 | 9.74 | 0 | 0 | 0 |
| 07/12/2017 |
9.43
|
200 | 8.80 | 9.43 | 9.43 | 0 | 100 | -0.0 |
| 06/12/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/12/2017 |
8.80
|
1,600 | 8.99 | 9.81 | 8.17 | 1,500 | 0 | 0.0 |
| 04/12/2017 |
8.99
|
100 | 8.17 | 8.99 | 8.99 | 100 | 0 | 0.0 |
| 01/12/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/11/2017 |
8.17
|
100 | 7.48 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/11/2017 |
7.48
|
1,500 | 8.30 | 8.30 | 7.48 | 0 | 1,500 | -0.0 |
| 28/11/2017 |
8.30
|
200 | 9.18 | 9.93 | 8.30 | 0 | 0 | 0 |
| 27/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 23/11/2017 |
9.18
|
100 | 8.36 | 9.18 | 9.18 | 0 | 0 | 0 |
| 22/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/11/2017 |
8.36
|
1,800 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 17/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/11/2017 |
8.49
|
82 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/11/2017 |
8.49
|
4,600 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/11/2017 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/11/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/10/2017 |
8.49
|
26 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |