| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
3 | 14.29% | 98,900 | -500 | 0 |
21
26.20
24
|
|
2 tháng
(2026-03-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
3 tháng
(2026-02-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
6 tháng
(2025-11-03) |
-1 | -4% | 144,600 | -42,400 | -0.6 |
15
26.20
24
|
|
12 tháng
(2025-05-06) |
0.60 | 2.56% | 145,000 | -42,400 | -0.6 |
15
26.90
24
|
|
24 tháng
(2024-05-13) |
-3.65 | -13.20% | 158,623 | -42,400 | -0.6 |
12.10
44.70
24
|
|
36 tháng
(2023-05-17) |
5.57 | 30.21% | 291,417 | -48,150 | -0.8 |
12.10
44.70
24
|
|
60 tháng
(2021-05-27) |
5.06 | 26.71% | 794,489 | -44,050 | -0.6 |
10.06
44.70
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/04/2018 |
10.02
|
100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
| 24/04/2018 |
10.02
|
276 | 7.42 | 10.02 | 7.42 | 0 | 0 | 0 |
| 23/04/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 20/04/2018 |
7.71
|
200 | 9.74 | 9.74 | 7.71 | 0 | 0 | 0 |
| 19/04/2018 |
7.95
|
200 | 9.74 | 9.74 | 7.95 | 0 | 0 | 0 |
| 18/04/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 17/04/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 16/04/2018 |
9.33
|
300 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 13/04/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 12/04/2018 |
8.93
|
8,400 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 11/04/2018 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/04/2018 |
8.93
|
4,600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 09/04/2018 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 06/04/2018 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 05/04/2018 |
8.93
|
1,200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 04/04/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 03/04/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/04/2018 |
8.93
|
640 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 30/03/2018 |
8.93
|
10,200 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 29/03/2018 |
8.93
|
7,500 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 28/03/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/03/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 26/03/2018 |
8.52
|
5,400 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
| 23/03/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 22/03/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 21/03/2018 |
8.36
|
2,100 | 9.13 | 9.41 | 8.36 | 0 | 0 | 0 |
| 20/03/2018 |
8.89
|
2,360 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 |
| 19/03/2018 |
8.24
|
3,570 | 8.60 | 9.29 | 8.24 | 0 | 0 | 0 |
| 16/03/2018 |
8.20
|
4,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/03/2018 |
6.98
|
200 | 9.37 | 9.37 | 6.98 | 0 | 0 | 0 |
| 13/03/2018 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/03/2018 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/03/2018 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 08/03/2018 |
8.32
|
10,800 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/03/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/03/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/03/2018 |
8.52
|
1,600 | 8.11 | 8.52 | 8.11 | 0 | 0 | 0 |
| 02/03/2018 |
9.01
|
4,806 | 8.93 | 9.09 | 6.90 | 0 | 0 | 0 |
| 01/03/2018 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 28/02/2018 |
6.90
|
150 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 26/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 21/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/02/2018 |
8.11
|
2,800 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/02/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/02/2018 |
8.11
|
3,300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 02/02/2018 |
8.11
|
2,900 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 01/02/2018 |
8.11
|
4,700 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 31/01/2018 |
8.20
|
11,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2018 |
8.20
|
11,008 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/01/2018 |
8.11
|
800 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 26/01/2018 |
8.28
|
13,300 | 8.16 | 8.28 | 8.16 | 0 | 0 | 0 |
| 25/01/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/01/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/01/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2018 |
8.44
|
12,657 | 8.32 | 8.44 | 8.32 | 0 | 0 | 0 |
| 19/01/2018 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 18/01/2018 |
8.60
|
7,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/01/2018 |
8.60
|
8,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/01/2018 |
8.60
|
24,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 15/01/2018 |
8.72
|
13,020 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 12/01/2018 |
8.52
|
7,463 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/01/2018 |
8.52
|
12,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/01/2018 |
8.48
|
26,100 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 09/01/2018 |
8.44
|
18,200 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 |
| 08/01/2018 |
8.28
|
15,500 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 |
| 05/01/2018 |
8.11
|
12,000 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
| 04/01/2018 |
8.36
|
12,200 | 7.95 | 8.36 | 7.95 | 0 | 0 | 0 |
| 03/01/2018 |
7.95
|
10,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 02/01/2018 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/12/2017 |
8.72
|
12,400 | 8.52 | 8.72 | 8.32 | 0 | 0 | 0 |
| 28/12/2017 |
8.52
|
5,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/12/2017 |
8.76
|
60 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 26/12/2017 |
8.52
|
9,700 | 8.89 | 9.09 | 8.52 | 0 | 0 | 0 |
| 25/12/2017 |
8.93
|
9,400 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 22/12/2017 |
9.05
|
14,410 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 |
| 21/12/2017 |
9.17
|
24,860 | 8.93 | 9.17 | 8.93 | 0 | 0 | 0 |
| 20/12/2017 |
9.13
|
24,000 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 19/12/2017 |
9.25
|
57,558 | 9.53 | 9.53 | 9.25 | 0 | 0 | 0 |
| 18/12/2017 |
9.13
|
32,420 | 9.66 | 9.66 | 8.97 | 0 | 0 | 0 |
| 15/12/2017 |
9.74
|
29,500 | 9.94 | 9.94 | 9.66 | 0 | 0 | 0 |
| 14/12/2017 |
9.74
|
53,430 | 10.14 | 10.14 | 9.74 | 0 | 0 | 0 |
| 13/12/2017 |
10.14
|
23,838 | 11.56 | 11.56 | 10.14 | 0 | 0 | 0 |
| 12/12/2017 |
10.14
|
94,000 | 10.55 | 10.55 | 8.56 | 800 | 0 | 0.0 |
| 30/11/-0001 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |