| 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) |
0.30 | 2.36% | 34,600 | -17,500 | -0.3 |
11.60
13.90
13.50
|
|
2 tháng
(2026-01-19) |
-1.20 | -8.45% | 99,900 | -42,900 | -0.7 |
11.60
17
13.50
|
|
3 tháng
(2025-12-18) |
-1 | -7.14% | 110,600 | -43,600 | -0.7 |
11.60
17
13.50
|
|
6 tháng
(2025-09-19) |
1.53 | 13.37% | 213,300 | -43,000 | -0.6 |
11.33
17
13.50
|
|
12 tháng
(2025-03-24) |
2.64 | 25.49% | 303,400 | -46,300 | -0.7 |
9.99
17
13.50
|
|
24 tháng
(2024-03-28) |
2.60 | 24.98% | 428,527 | -44,500 | -0.7 |
9.68
17
13.50
|
|
36 tháng
(2023-04-03) |
-0.62 | -4.54% | 613,727 | -114,100 | -1.9 |
9.15
17
13.50
|
|
60 tháng
(2021-04-13) |
2.53 | 24.19% | 1,361,096 | -77,300 | -1.1 |
7.78
17.54
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 13/03/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 12/03/2018 |
7.66
|
1,000 | 7.01 | 7.66 | 7.66 | 0 | 0 | 0 |
| 09/03/2018 |
7.01
|
200 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 |
| 08/03/2018 |
7.14
|
100 | 7.79 | 7.79 | 7.14 | 0 | 0 | 0 |
| 07/03/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/03/2018 |
7.79
|
400 | 7.20 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/03/2018 |
7.20
|
1,200 | 7.79 | 7.79 | 7.20 | 0 | 1,200 | -0.0 |
| 02/03/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/03/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/02/2018 |
7.79
|
1,400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/02/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/02/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/02/2018 |
7.79
|
4,600 | 7.14 | 7.79 | 7.50 | 0 | 1,200 | -0.0 |
| 12/02/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 09/02/2018 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 100 | 0 | 0.0 |
| 08/02/2018 |
7.14
|
3,100 | 6.49 | 7.14 | 6.49 | 0 | 3,000 | -0.1 |
| 07/02/2018 |
6.49
|
1,700 | 7.14 | 7.85 | 6.49 | 0 | 0 | 0 |
| 06/02/2018 |
7.14
|
4,600 | 6.72 | 7.37 | 7.14 | 0 | 400 | -0.0 |
| 05/02/2018 |
6.72
|
1,400 | 7.46 | 7.46 | 6.72 | 0 | 0 | 0 |
| 02/02/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 01/02/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 31/01/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/01/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/01/2018 |
7.46
|
500 | 7.30 | 7.46 | 7.46 | 0 | 0 | 0 |
| 26/01/2018 |
7.30
|
400 | 7.30 | 7.46 | 7.30 | 0 | 400 | -0.0 |
| 25/01/2018 |
7.30
|
800 | 8.11 | 8.11 | 7.30 | 0 | 0 | 0 |
| 24/01/2018 |
8.11
|
2,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/01/2018 |
8.11
|
2,300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/01/2018 |
8.11
|
2,400 | 8.08 | 8.11 | 8.11 | 2,000 | 0 | 0.1 |
| 19/01/2018 |
8.08
|
3,600 | 7.46 | 8.11 | 8.01 | 0 | 0 | 0 |
| 18/01/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/01/2018 |
7.46
|
100 | 7.95 | 7.95 | 7.46 | 0 | 0 | 0 |
| 16/01/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 15/01/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/01/2018 |
7.95
|
2,200 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 11/01/2018 |
8.01
|
1,500 | 8.01 | 8.11 | 8.01 | 0 | 0 | 0 |
| 10/01/2018 |
8.01
|
7,000 | 7.30 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/01/2018 |
7.30
|
100 | 8.11 | 8.11 | 7.30 | 0 | 0 | 0 |
| 08/01/2018 |
8.11
|
500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 05/01/2018 |
8.18
|
200 | 9.09 | 9.09 | 8.18 | 0 | 0 | 0 |
| 04/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 03/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 02/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 28/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 22/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 21/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 20/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 18/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 15/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 12/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 08/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 07/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 05/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 04/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 01/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 30/11/2017 |
9.09
|
700 | 8.70 | 9.09 | 8.76 | 0 | 0 | 0 |
| 29/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/11/2017 |
8.70
|
300 | 8.11 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/11/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/11/2017 |
8.11
|
100 | 7.82 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/11/2017 |
7.82
|
100 | 7.79 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/11/2017 |
7.79
|
100 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 20/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/11/2017 |
7.98
|
12,200 | 7.98 | 7.98 | 7.82 | 0 | 7,700 | -0.2 |
| 15/11/2017 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/11/2017 |
7.98
|
4,400 | 8.14 | 8.14 | 7.95 | 0 | 3,600 | -0.1 |
| 13/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/11/2017 |
8.14
|
1,600 | 8.31 | 8.31 | 8.14 | 0 | 600 | -0.0 |
| 09/11/2017 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 02/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/11/2017 |
8.31
|
2,300 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 31/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 30/10/2017 |
8.37
|
100 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
| 27/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/10/2017 |
8.44
|
1,000 | 8.34 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/10/2017 |
8.34
|
700 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 24/10/2017 |
8.44
|
700 | 8.44 | 8.44 | 8.44 | 700 | 0 | 0.0 |
| 23/10/2017 |
8.44
|
2,600 | 8.44 | 8.44 | 8.44 | 2,600 | 0 | 0.1 |
| 20/10/2017 |
8.44
|
5,000 | 8.44 | 8.44 | 8.44 | 5,000 | 0 | 0.1 |
| 19/10/2017 |
8.44
|
2,100 | 8.44 | 8.44 | 8.37 | 1,700 | 0 | 0.0 |
| 18/10/2017 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |