| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.40 | 5.26% | 8,800 | 0 | 0 |
7.30
8
7.60
|
|
2 tháng
(2026-07-16) |
0.40 | 5.26% | 8,800 | 0 | 0 |
7.30
8
7.60
|
|
3 tháng
(2026-06-16) |
2.10 | 35.59% | 9,100 | 0 | 0 |
5.90
8
7.60
|
|
6 tháng
(2026-03-18) |
-0.20 | -2.44% | 57,900 | -200 | 0 |
5.50
8.20
7.60
|
|
12 tháng
(2025-09-19) |
-3 | -27.27% | 75,400 | -200 | 0 |
5.50
11
7.60
|
|
24 tháng
(2024-09-24) |
-22 | -73.33% | 92,602 | 2,300 | 0.0 |
5.50
30
7.60
|
|
36 tháng
(2023-10-02) |
-22 | -73.33% | 92,627 | 2,300 | 0.0 |
5.50
30
7.60
|
|
60 tháng
(2021-10-11) |
-5.61 | -41.22% | 197,707 | 10,900 | 0.3 |
5.50
48.98
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2018 |
8.48
|
800 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
| 05/09/2018 |
8.41
|
300 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
| 04/09/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 31/08/2018 |
8.41
|
1,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/08/2018 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/08/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/08/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/08/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 24/08/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 23/08/2018 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 22/08/2018 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/08/2018 |
8.41
|
200 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/08/2018 |
8.34
|
400 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
| 17/08/2018 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 16/08/2018 |
8.34
|
100 | 8.27 | 8.34 | 8.34 | 0 | 0 | 0 |
| 15/08/2018 |
8.27
|
3,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 14/08/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 13/08/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 10/08/2018 |
8.27
|
100 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 |
| 09/08/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 08/08/2018 |
8.69
|
1,000 | 8.20 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/08/2018 |
8.20
|
100 | 7.99 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/08/2018 |
7.99
|
100 | 8.48 | 8.48 | 7.99 | 0 | 100 | -0.0 |
| 01/08/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 31/07/2018 |
8.48
|
700 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 30/07/2018 |
8.48
|
200 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 |
| 27/07/2018 |
8.34
|
500 | 8.41 | 8.41 | 8.34 | 0 | 0 | 0 |
| 26/07/2018 |
8.41
|
800 | 8.41 | 8.48 | 8.34 | 0 | 0 | 0 |
| 25/07/2018 |
8.41
|
300 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
| 24/07/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 23/07/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/07/2018 |
8.34
|
560 | 7.99 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/07/2018 |
7.99
|
900 | 8.34 | 8.34 | 7.99 | 0 | 0 | 0 |
| 18/07/2018 |
8.34
|
2,000 | 8.34 | 8.34 | 8.34 | 0 | 1,000 | -0.0 |
| 17/07/2018 |
8.34
|
3,000 | 8.20 | 8.34 | 8.20 | 0 | 0 | 0 |
| 16/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/07/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/07/2018 |
8.20
|
100 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
| 05/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 04/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 02/07/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/06/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/06/2018 |
8.27
|
1,000 | 7.79 | 8.27 | 8.20 | 1,000 | 0 | 0.0 |
| 27/06/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/06/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/06/2018 |
7.79
|
800 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 22/06/2018 |
7.92
|
100 | 7.30 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/06/2018 |
7.30
|
100 | 8.06 | 8.06 | 7.30 | 0 | 100 | -0.0 |
| 20/06/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/06/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 18/06/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 15/06/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 14/06/2018 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 13/06/2018 |
8.06
|
1,500 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 12/06/2018 |
7.99
|
300 | 8.34 | 8.34 | 7.99 | 0 | 0 | 0 |
| 11/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 01/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 31/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 30/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 25/05/2018 |
8.34
|
1,200 | 7.79 | 8.34 | 8.20 | 0 | 0 | 0 |
| 24/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/05/2018 |
7.79
|
100 | 8.27 | 8.27 | 7.79 | 0 | 100 | -0.0 |
| 18/05/2018 |
8.27
|
260 | 7.79 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 14/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/05/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/05/2018 |
7.79
|
100 | 8.20 | 8.20 | 7.79 | 0 | 100 | -0.0 |
| 08/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/04/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/04/2018 |
8.20
|
7,000 | 8.20 | 8.20 | 8.20 | 7,000 | 0 | 0.1 |
| 24/04/2018 |
8.20
|
1,000 | 8.27 | 8.27 | 8.20 | 1,000 | 0 | 0.0 |
| 23/04/2018 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 20/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 18/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 17/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 16/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |