| 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) |
-0.10 | -1.28% | 131,500 | 15,200 | 0.1 |
7.20
8
7.70
|
|
2 tháng
(2026-01-19) |
-1.30 | -14.44% | 782,400 | 27,900 | 0.2 |
7.20
9
7.70
|
|
3 tháng
(2025-12-18) |
0.20 | 2.67% | 1,531,300 | 20,900 | 0.1 |
7.20
11.50
7.70
|
|
6 tháng
(2025-09-19) |
-3.80 | -33.04% | 2,716,200 | 26,600 | 0.1 |
7.20
11.50
7.70
|
|
12 tháng
(2025-03-24) |
-4.10 | -34.75% | 3,512,600 | 31,500 | 0.2 |
7.20
12.10
7.70
|
|
24 tháng
(2024-03-28) |
-4.70 | -37.90% | 3,904,843 | 32,500 | 0.2 |
7.20
14.50
7.70
|
|
36 tháng
(2023-04-03) |
-4.38 | -36.24% | 4,188,278 | 17,300 | -0.0 |
7.20
15
7.70
|
|
60 tháng
(2021-04-13) |
-2.06 | -21.09% | 9,088,390 | -659,200 | -9.6 |
7.20
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2018 |
7.54
|
600 | 7.54 | 7.54 | 7.54 | 600 | 0 | 0.0 |
| 13/03/2018 |
7.54
|
1,200 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 12/03/2018 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/03/2018 |
7.64
|
5,100 | 7.04 | 7.64 | 7.09 | 0 | 0 | 0 |
| 08/03/2018 |
7.04
|
5,000 | 7.09 | 7.09 | 7.04 | 5,000 | 0 | 0.1 |
| 07/03/2018 |
7.09
|
100 | 7.74 | 7.74 | 7.09 | 0 | 100 | -0.0 |
| 06/03/2018 |
7.74
|
1,900 | 7.79 | 7.79 | 7.04 | 0 | 100 | -0.0 |
| 05/03/2018 |
7.79
|
200 | 7.94 | 7.94 | 7.19 | 0 | 100 | -0.0 |
| 02/03/2018 |
7.94
|
200 | 7.94 | 7.94 | 7.19 | 0 | 100 | -0.0 |
| 01/03/2018 |
7.94
|
200 | 7.94 | 7.94 | 7.19 | 0 | 100 | -0.0 |
| 28/02/2018 |
7.94
|
200 | 7.94 | 7.94 | 7.19 | 0 | 100 | -0.0 |
| 27/02/2018 |
7.94
|
200 | 7.94 | 7.94 | 7.19 | 0 | 100 | -0.0 |
| 26/02/2018 |
7.94
|
300 | 7.99 | 7.99 | 7.24 | 0 | 100 | -0.0 |
| 23/02/2018 |
7.99
|
100 | 7.54 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/02/2018 |
7.54
|
200 | 7.64 | 7.64 | 6.88 | 100 | 100 | 0 |
| 21/02/2018 |
7.64
|
100 | 7.49 | 7.64 | 7.64 | 0 | 0 | 0 |
| 13/02/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/02/2018 |
7.49
|
300 | 6.99 | 7.49 | 6.99 | 200 | 0 | 0.0 |
| 09/02/2018 |
6.99
|
200 | 6.99 | 6.99 | 6.33 | 0 | 100 | -0.0 |
| 08/02/2018 |
6.99
|
200 | 7.09 | 7.09 | 6.53 | 0 | 0 | 0 |
| 07/02/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 06/02/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 05/02/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 02/02/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 01/02/2018 |
7.09
|
500 | 6.99 | 7.09 | 7.09 | 0 | 0 | 0 |
| 31/01/2018 |
6.99
|
1,000 | 6.99 | 6.99 | 6.99 | 1,000 | 0 | 0.0 |
| 30/01/2018 |
6.99
|
1,500 | 6.99 | 6.99 | 6.99 | 700 | 0 | 0.0 |
| 29/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/01/2018 |
6.99
|
600 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 24/01/2018 |
6.99
|
3,900 | 7.24 | 7.24 | 6.78 | 500 | 0 | 0.0 |
| 23/01/2018 |
7.24
|
100 | 6.93 | 7.24 | 7.24 | 0 | 0 | 0 |
| 22/01/2018 |
6.93
|
300 | 6.99 | 6.99 | 6.33 | 0 | 100 | -0.0 |
| 19/01/2018 |
6.99
|
5,600 | 6.53 | 6.99 | 5.93 | 2,000 | 0 | 0.0 |
| 18/01/2018 |
6.53
|
4,100 | 7.24 | 7.24 | 6.53 | 0 | 100 | -0.0 |
| 17/01/2018 |
7.24
|
100 | 6.88 | 7.24 | 7.24 | 0 | 0 | 0 |
| 16/01/2018 |
6.88
|
8,200 | 6.78 | 6.88 | 6.13 | 0 | 0 | 0 |
| 15/01/2018 |
6.78
|
4,600 | 7.44 | 7.44 | 6.78 | 500 | 0 | 0.0 |
| 12/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/01/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/12/2017 |
7.44
|
3,100 | 6.99 | 7.44 | 6.43 | 0 | 0 | 0 |
| 28/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 22/12/2017 |
6.99
|
100 | 6.68 | 6.99 | 6.99 | 0 | 0 | 0 |
| 21/12/2017 |
6.68
|
500 | 7.39 | 7.39 | 6.68 | 0 | 0 | 0 |
| 20/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 18/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 15/12/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 14/12/2017 |
7.39
|
100 | 6.93 | 7.39 | 7.39 | 0 | 0 | 0 |
| 13/12/2017 |
6.93
|
200 | 6.99 | 6.99 | 6.38 | 0 | 0 | 0 |
| 12/12/2017 |
6.99
|
6,100 | 7.34 | 7.34 | 6.63 | 0 | 0 | 0 |
| 11/12/2017 |
7.34
|
100 | 6.73 | 7.34 | 7.34 | 0 | 0 | 0 |
| 08/12/2017 |
6.73
|
200 | 7.44 | 7.44 | 6.73 | 0 | 0 | 0 |
| 07/12/2017 |
7.44
|
700 | 7.74 | 7.74 | 6.99 | 0 | 0 | 0 |
| 06/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 22/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/11/2017 |
7.74
|
100 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 14/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2017 |
7.79
|
200 | 8.39 | 8.39 | 7.79 | 0 | 0 | 0 |
| 24/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/10/2017 |
8.39
|
7 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 20/10/2017 |
8.39
|
530 | 7.64 | 8.39 | 7.64 | 500 | 0 | 0.0 |
| 19/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |