| 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) |
-1.10 | -10% | 1,500 | 0 | 0 |
9.90
11
9.90
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.94% | 1,700 | 0 | 0 |
9.90
11
9.90
|
|
3 tháng
(2025-12-18) |
0.60 | 6.45% | 1,800 | 0 | 0 |
9.30
11
9.90
|
|
6 tháng
(2025-09-19) |
-3.39 | -25.52% | 29,300 | 700 | 0.0 |
9.30
13.29
9.90
|
|
12 tháng
(2025-03-24) |
-4.40 | -30.77% | 44,600 | 200 | -0.0 |
9.30
14.30
9.90
|
|
24 tháng
(2024-03-28) |
-4.49 | -31.20% | 168,682 | -200 | -0.0 |
9.30
16.19
9.90
|
|
36 tháng
(2023-04-03) |
-1.91 | -16.19% | 343,349 | -27,433 | -0.5 |
9.30
22.48
9.90
|
|
60 tháng
(2021-04-13) |
-22.27 | -69.22% | 3,646,396 | -28,917 | -0.6 |
9.30
32.17
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/03/2018 |
8.14
|
6,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 05/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 05/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 24/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 17/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/01/2018 |
8.14
|
2,500 | 8.96 | 9.85 | 8.14 | 0 | 0 | 0 |
| 09/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 08/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 05/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 04/01/2018 |
8.96
|
100 | 8.14 | 8.96 | 8.96 | 0 | 0 | 0 |
| 03/01/2018 |
8.14
|
100 | 7.41 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/01/2018 |
7.41
|
100 | 6.76 | 7.41 | 7.41 | 0 | 0 | 0 |
| 29/12/2017 |
6.76
|
200 | 7.45 | 8.18 | 6.76 | 0 | 0 | 0 |
| 28/12/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/12/2017 |
7.45
|
700 | 8.14 | 8.96 | 7.45 | 0 | 0 | 0 |
| 26/12/2017 |
8.14
|
200 | 8.88 | 8.88 | 8.14 | 0 | 0 | 0 |
| 25/12/2017 |
8.88
|
200 | 8.10 | 8.88 | 7.37 | 0 | 0 | 0 |
| 22/12/2017 |
8.10
|
200 | 7.37 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/12/2017 |
7.37
|
200 | 6.72 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/12/2017 |
6.72
|
200 | 6.64 | 7.29 | 6.72 | 0 | 0 | 0 |
| 19/12/2017 |
6.64
|
600 | 7.29 | 7.98 | 6.60 | 0 | 0 | 0 |
| 18/12/2017 |
7.29
|
100 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/12/2017 |
6.64
|
200 | 7.37 | 8.10 | 6.64 | 0 | 0 | 0 |
| 14/12/2017 |
7.37
|
100 | 6.72 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/12/2017 |
6.72
|
100 | 6.11 | 6.72 | 6.72 | 0 | 0 | 0 |
| 12/12/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 11/12/2017 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 200 | -0.0 |
| 08/12/2017 |
6.11
|
1,320 | 6.72 | 6.72 | 6.11 | 0 | 1,300 | -0.0 |
| 07/12/2017 |
6.72
|
100 | 7.33 | 7.33 | 6.72 | 0 | 100 | -0.0 |
| 06/12/2017 |
7.33
|
100 | 8.06 | 8.06 | 7.33 | 0 | 100 | -0.0 |
| 05/12/2017 |
8.06
|
100 | 8.92 | 8.92 | 8.06 | 0 | 100 | -0.0 |
| 04/12/2017 |
8.92
|
100 | 9.89 | 9.89 | 8.92 | 100 | 100 | 0 |
| 01/12/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 30/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 29/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 28/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 27/11/2017 |
9.89
|
1,800 | 10.99 | 10.99 | 9.89 | 0 | 0 | 0 |
| 24/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 23/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 22/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 21/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 17/11/2017 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 300 | -0.0 |
| 16/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 15/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 14/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 13/11/2017 |
10.99
|
100 | 12.17 | 12.17 | 10.99 | 0 | 0 | 0 |
| 10/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 09/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 08/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 07/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 06/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 03/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 02/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 01/11/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 31/10/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 30/10/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 27/10/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 26/10/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 25/10/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
| 24/10/2017 |
12.17
|
1,700 | 11.36 | 12.17 | 10.26 | 0 | 200 | -0.0 |
| 23/10/2017 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 20/10/2017 |
11.36
|
400 | 11.36 | 11.36 | 11.36 | 400 | 0 | 0.0 |
| 19/10/2017 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 18/10/2017 |
11.36
|
400 | 11.36 | 11.36 | 11.36 | 400 | 0 | 0.0 |