| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
2 tháng
(2026-06-23) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
3 tháng
(2026-06-23) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
6 tháng
(2026-01-30) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
12 tháng
(2025-08-04) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
24 tháng
(2024-08-08) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
|
36 tháng
(2023-08-14) |
-8.40 | -87.50% | 21,220 | 0 | 0 |
1.20
11
1.20
|
|
60 tháng
(2021-08-24) |
-2.43 | -66.94% | 5,090,488 | -17,430 | 0.0 |
1.20
11
1.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2018 |
7.88
|
278,980 | 7.67 | 7.88 | 7.59 | 0 | 0 | 0 |
| 29/03/2018 |
7.67
|
30,900 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
| 28/03/2018 |
7.89
|
53,910 | 7.84 | 7.89 | 7.60 | 0 | 0 | 0 |
| 27/03/2018 |
7.84
|
153,110 | 7.80 | 7.90 | 7.55 | 0 | 0 | 0 |
| 26/03/2018 |
7.80
|
86,730 | 7.81 | 7.81 | 7.52 | 0 | 0 | 0 |
| 23/03/2018 |
7.81
|
90,310 | 7.79 | 7.82 | 7.41 | 0 | 0 | 0 |
| 22/03/2018 |
7.79
|
120,650 | 7.70 | 7.80 | 7.45 | 0 | 0 | 0 |
| 21/03/2018 |
7.70
|
95,230 | 7.79 | 7.88 | 7.53 | 0 | 0 | 0 |
| 20/03/2018 |
7.79
|
36,840 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
| 19/03/2018 |
7.92
|
106,750 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 16/03/2018 |
7.93
|
40,440 | 7.98 | 7.98 | 7.68 | 0 | 0 | 0 |
| 15/03/2018 |
7.98
|
89,340 | 7.87 | 8 | 7.65 | 0 | 5,880 | -0.0 |
| 14/03/2018 |
7.87
|
55,640 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 |
| 13/03/2018 |
7.90
|
194,970 | 7.86 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/03/2018 |
7.86
|
51,780 | 7.90 | 7.90 | 7.61 | 0 | 0 | 0 |
| 09/03/2018 |
7.90
|
71,170 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
| 08/03/2018 |
7.90
|
202,970 | 7.90 | 7.92 | 7.54 | 0 | 0 | 0 |
| 07/03/2018 |
7.90
|
115,340 | 7.80 | 7.90 | 7.51 | 0 | 40 | -0.0 |
| 06/03/2018 |
7.80
|
85,680 | 7.80 | 7.97 | 7.51 | 0 | 0 | 0 |
| 05/03/2018 |
7.80
|
157,120 | 7.92 | 7.92 | 7.50 | 0 | 0 | 0 |
| 02/03/2018 |
7.92
|
71,710 | 7.92 | 7.92 | 7.54 | 0 | 0 | 0 |
| 01/03/2018 |
7.92
|
26,460 | 7.95 | 7.95 | 7.57 | 0 | 0 | 0 |
| 28/02/2018 |
7.95
|
169,610 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
| 27/02/2018 |
7.97
|
155,660 | 7.95 | 7.97 | 7.46 | 0 | 0 | 0 |
| 26/02/2018 |
7.95
|
11,430 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 |
| 23/02/2018 |
7.99
|
166,650 | 7.95 | 8.30 | 7.41 | 0 | 0 | 0 |
| 22/02/2018 |
7.95
|
226,610 | 7.55 | 7.95 | 7.10 | 0 | 0 | 0 |
| 21/02/2018 |
7.55
|
33,160 | 8 | 8.05 | 7.45 | 0 | 0 | 0 |
| 13/02/2018 |
8
|
169,300 | 7.95 | 8 | 7.40 | 0 | 0 | 0 |
| 12/02/2018 |
7.95
|
178,010 | 7.88 | 7.95 | 7.34 | 0 | 0 | 0 |
| 09/02/2018 |
7.88
|
76,270 | 7.85 | 7.92 | 7.32 | 0 | 50 | -0.0 |
| 08/02/2018 |
7.85
|
223,210 | 7.58 | 7.89 | 7.05 | 0 | 0 | 0 |
| 07/02/2018 |
7.58
|
165,170 | 7.48 | 7.58 | 6.96 | 0 | 0 | 0 |
| 06/02/2018 |
7.48
|
54,600 | 7.78 | 7.78 | 7.24 | 0 | 210 | -0.0 |
| 05/02/2018 |
7.78
|
50,200 | 8.05 | 8.05 | 7.49 | 0 | 160 | -0.0 |
| 02/02/2018 |
8.05
|
112,100 | 7.80 | 8.05 | 7.26 | 0 | 0 | 0 |
| 01/02/2018 |
7.80
|
236,360 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
| 31/01/2018 |
7.80
|
162,200 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
| 30/01/2018 |
7.80
|
76,780 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 |
| 29/01/2018 |
8.01
|
157,530 | 7.73 | 8.01 | 7.19 | 0 | 0 | 0 |
| 26/01/2018 |
7.73
|
133,460 | 7.79 | 7.80 | 7.25 | 0 | 0 | 0 |
| 25/01/2018 |
7.79
|
142,880 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
| 22/01/2018 |
7.90
|
52,070 | 7.92 | 7.94 | 7.38 | 0 | 0 | 0 |
| 19/01/2018 |
7.92
|
85,460 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 18/01/2018 |
8.15
|
107,190 | 8 | 8.30 | 7.44 | 0 | 0 | 0 |
| 17/01/2018 |
8
|
94,520 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 16/01/2018 |
8
|
176,910 | 7.90 | 8 | 7.35 | 0 | 0 | 0 |
| 15/01/2018 |
7.90
|
58,020 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
| 12/01/2018 |
7.97
|
62,100 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 11/01/2018 |
7.99
|
91,130 | 7.98 | 7.99 | 7.43 | 0 | 0 | 0 |
| 10/01/2018 |
7.98
|
73,960 | 7.90 | 7.98 | 7.35 | 0 | 0 | 0 |
| 09/01/2018 |
7.90
|
62,340 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 08/01/2018 |
7.99
|
66,290 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 05/01/2018 |
7.99
|
29,700 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 04/01/2018 |
8
|
34,630 | 7.99 | 8 | 7.44 | 0 | 0 | 0 |
| 03/01/2018 |
7.99
|
21,620 | 7.90 | 8.20 | 7.35 | 0 | 0 | 0 |
| 02/01/2018 |
7.90
|
18,320 | 7.55 | 7.90 | 7.03 | 0 | 0 | 0 |
| 29/12/2017 |
7.55
|
1,220 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 28/12/2017 |
7.90
|
5,080 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 27/12/2017 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/12/2017 |
8
|
7,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2017 |
8
|
1,490 | 8 | 8.10 | 7.45 | 0 | 0 | 0 |
| 22/12/2017 |
8
|
31,720 | 7.80 | 8 | 7.26 | 0 | 0 | 0 |
| 21/12/2017 |
7.80
|
35,080 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 20/12/2017 |
7.99
|
2,010 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 |
| 19/12/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/12/2017 |
8.15
|
22,920 | 7.90 | 8.30 | 7.35 | 0 | 0 | 0 |
| 15/12/2017 |
7.90
|
13,520 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/12/2017 |
8.13
|
1,780 | 8 | 8.13 | 7.44 | 0 | 0 | 0 |
| 12/12/2017 |
8
|
32,420 | 7.82 | 8.30 | 7.28 | 10,000 | 0 | 0.1 |
| 11/12/2017 |
7.82
|
6,350 | 8 | 8 | 7.44 | 0 | 0 | 0 |
| 08/12/2017 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/12/2017 |
8
|
18,920 | 7.79 | 8 | 7.80 | 0 | 0 | 0 |
| 06/12/2017 |
7.79
|
16,020 | 7.68 | 7.79 | 7.15 | 5,000 | 0 | 0.0 |
| 05/12/2017 |
7.68
|
2,320 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 04/12/2017 |
7.70
|
18,040 | 7.90 | 7.90 | 7.35 | 10,000 | 0 | 0.1 |
| 01/12/2017 |
7.90
|
17,090 | 7.95 | 7.95 | 7.40 | 5,000 | 0 | 0.0 |
| 30/11/2017 |
7.95
|
20 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 29/11/2017 |
7.99
|
31,900 | 7.56 | 8.08 | 7.04 | 0 | 0 | 0 |
| 28/11/2017 |
7.56
|
18,160 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
| 27/11/2017 |
7.65
|
9,040 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0 |
| 24/11/2017 |
7.72
|
50 | 7.68 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/11/2017 |
7.68
|
530 | 7.59 | 7.68 | 7.57 | 0 | 0 | 0 |
| 22/11/2017 |
7.59
|
4,100 | 7.57 | 7.75 | 7.05 | 0 | 0 | 0 |
| 21/11/2017 |
7.57
|
300 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 |
| 20/11/2017 |
7.80
|
7,020 | 7.65 | 7.80 | 7.12 | 0 | 0 | 0 |
| 17/11/2017 |
7.65
|
8,260 | 7.64 | 7.85 | 7.65 | 0 | 0 | 0 |
| 16/11/2017 |
7.64
|
4,240 | 7.50 | 7.95 | 7.30 | 0 | 0 | 0 |
| 15/11/2017 |
7.50
|
8,610 | 7.95 | 7.95 | 7.50 | 5,000 | 0 | 0.0 |
| 14/11/2017 |
7.95
|
520 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/11/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/11/2017 |
7.95
|
520 | 7.85 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/11/2017 |
7.85
|
560 | 7.49 | 7.89 | 7.70 | 0 | 0 | 0 |
| 07/11/2017 |
7.49
|
1,020 | 8 | 8 | 7.49 | 0 | 0 | 0 |
| 06/11/2017 |
8
|
3,970 | 7.89 | 8 | 7.40 | 0 | 0 | 0 |
| 03/11/2017 |
7.89
|
30 | 7.68 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/11/2017 |
7.68
|
3,950 | 7.95 | 7.95 | 7.40 | 0 | 2,600 | -0.0 |
| 01/11/2017 |
7.95
|
12,380 | 7.95 | 7.95 | 7.50 | 0 | 2,600 | -0.0 |