| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.30 | 1.01% | 42,000 | 0 | 0 |
29.80
30.80
30
|
|
2 tháng
(2026-04-13) |
1.30 | 4.51% | 98,600 | 0 | 0 |
28.70
30.80
30
|
|
3 tháng
(2026-03-16) |
1.10 | 3.79% | 169,500 | 0 | 0 |
28.70
30.80
30
|
|
6 tháng
(2025-12-15) |
-0.80 | -2.59% | 450,300 | 0 | 0 |
27.50
32
30
|
|
12 tháng
(2025-06-17) |
1.36 | 4.72% | 2,209,000 | 0 | 0 |
27.50
34
30
|
|
24 tháng
(2024-06-24) |
9.92 | 49.18% | 2,655,455 | 0 | 0 |
18.26
34
30
|
|
36 tháng
(2023-06-28) |
16.47 | 120.82% | 3,199,484 | -200 | -0.0 |
11.16
34
30
|
|
60 tháng
(2021-07-08) |
20.95 | 228.91% | 4,893,906 | -500 | -0.0 |
8.13
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/06/2018 |
8.36
|
5,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/06/2018 |
8.36
|
24,700 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 05/06/2018 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/06/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/06/2018 |
8.13
|
5,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/05/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/05/2018 |
8.13
|
10,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 28/05/2018 |
8.13
|
15,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/05/2018 |
8.20
|
5,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/05/2018 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/05/2018 |
8.20
|
3,500 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 |
| 21/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/05/2018 |
8.28
|
70,900 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
| 16/05/2018 |
8.28
|
4,000 | 7.97 | 8.28 | 7.89 | 1,000 | 0 | 0.0 |
| 15/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 14/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/05/2018 |
8.52
|
9,400 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/05/2018 |
8.60
|
12,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 09/05/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/05/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/05/2018 |
8.44
|
13,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/04/2018 |
8.52
|
12,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 23/04/2018 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/04/2018 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 19/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/04/2018 |
8.68
|
6,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 13/04/2018 |
8.52
|
35,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/04/2018 |
8.60
|
40,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 11/04/2018 |
8.60
|
13,900 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 10/04/2018 |
8.60
|
7,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 09/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/04/2018 |
8.68
|
86,100 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 05/04/2018 |
8.36
|
8,000 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 04/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/04/2018 |
8.60
|
30,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/04/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/03/2018 |
8.36
|
186,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/03/2018 |
8.44
|
25,000 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 27/03/2018 |
8.52
|
148,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/03/2018 |
8.60
|
31,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2018 |
8.68
|
382,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2018 |
8.68
|
30,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/03/2018 |
8.76
|
29,500 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 |
| 15/03/2018 |
9.07
|
51,800 | 8.60 | 9.07 | 8.60 | 0 | 0 | 0 |
| 14/03/2018 |
8.52
|
16,200 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 13/03/2018 |
8.52
|
6,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 12/03/2018 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/03/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/03/2018 |
8.68
|
17,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/03/2018 |
8.52
|
52,500 | 8.60 | 8.68 | 8.52 | 0 | 0 | 0 |
| 06/03/2018 |
8.60
|
6,300 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 05/03/2018 |
8.68
|
14,200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/03/2018 |
8.68
|
7,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/03/2018 |
8.68
|
11,500 | 8.68 | 8.68 | 8.68 | 1,000 | 0 | 0.0 |
| 28/02/2018 |
8.68
|
4,900 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 27/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/02/2018 |
8.68
|
3,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2018 |
8.52
|
12,000 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 21/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/02/2018 |
8.84
|
5,600 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 08/02/2018 |
8.68
|
10,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/02/2018 |
8.68
|
11,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/02/2018 |
8.68
|
6,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/02/2018 |
8.76
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 02/02/2018 |
8.84
|
5,550 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/02/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/01/2018 |
8.84
|
13,400 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/01/2018 |
8.76
|
15,800 | 8.68 | 8.99 | 8.68 | 0 | 0 | 0 |
| 29/01/2018 |
8.68
|
12,000 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 26/01/2018 |
9.07
|
11,000 | 8.91 | 9.07 | 8.91 | 0 | 0 | 0 |
| 25/01/2018 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/01/2018 |
9.07
|
67,100 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 23/01/2018 |
9.07
|
25,000 | 8.76 | 9.07 | 8.76 | 0 | 0 | 0 |
| 22/01/2018 |
9.23
|
85,000 | 9.07 | 9.31 | 8.68 | 0 | 0 | 0 |
| 19/01/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/01/2018 |
8.68
|
33,500 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/01/2018 |
8.91
|
49,300 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 16/01/2018 |
8.68
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 15/01/2018 |
9.07
|
1,200 | 8.91 | 9.07 | 8.84 | 0 | 0 | 0 |
| 12/01/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/01/2018 |
8.84
|
60,000 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 10/01/2018 |
9.07
|
38,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |