| 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) |
1 | 14.08% | 48,000 | 0 | 0 |
7.10
8.10
8.10
|
|
2 tháng
(2026-06-01) |
0.30 | 3.85% | 61,200 | 0 | 0 |
7.10
8.80
8.10
|
|
3 tháng
(2026-05-04) |
-1 | -10.99% | 76,600 | 0 | 0 |
7.10
9.10
8.10
|
|
6 tháng
(2026-01-30) |
1.10 | 15.71% | 237,900 | 0 | 0 |
6.20
9.10
8.10
|
|
12 tháng
(2025-08-04) |
-1.50 | -15.63% | 734,400 | 0 | 0 |
6.20
10.80
8.10
|
|
24 tháng
(2024-08-08) |
3.10 | 62% | 1,809,460 | 0 | 0 |
3.40
10.80
8.10
|
|
36 tháng
(2023-08-14) |
3.90 | 92.86% | 1,862,196 | -600 | -0.0 |
2.30
10.80
8.10
|
|
60 tháng
(2021-08-24) |
-0.60 | -6.90% | 2,049,660 | -2,900 | -0.0 |
2.30
14.40
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2018 |
4.99
|
13,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/07/2018 |
4.99
|
20,900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/07/2018 |
4.99
|
17,000 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 20/07/2018 |
4.90
|
13,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/07/2018 |
4.90
|
10,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/07/2018 |
4.80
|
92,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/07/2018 |
4.80
|
11,900 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 16/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/06/2018 |
4.80
|
4 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/06/2018 |
4.80
|
100 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 |
| 18/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/06/2018 |
4.99
|
10,000 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 06/06/2018 |
5.09
|
9,300 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 05/06/2018 |
4.99
|
29,600 | 4.90 | 4.99 | 4.71 | 0 | 0 | 0 |
| 04/06/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/06/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/05/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/05/2018 |
4.90
|
2,100 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 29/05/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/05/2018 |
4.99
|
30,800 | 4.99 | 4.99 | 4.71 | 0 | 0 | 0 |
| 25/05/2018 |
4.99
|
56,400 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 24/05/2018 |
4.99
|
13,001 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/05/2018 |
4.99
|
1,700 | 4.71 | 4.99 | 4.71 | 0 | 0 | 0 |
| 22/05/2018 |
4.71
|
2,806 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 21/05/2018 |
4.71
|
1,000 | 4.33 | 4.71 | 4.71 | 0 | 0 | 0 |
| 18/05/2018 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 17/05/2018 |
4.33
|
2,000 | 4.71 | 4.71 | 4.33 | 0 | 0 | 0 |
| 16/05/2018 |
4.71
|
1,600 | 4.62 | 4.71 | 4.52 | 0 | 0 | 0 |
| 15/05/2018 |
4.62
|
20,900 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 |
| 14/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 10/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/05/2018 |
5.09
|
3,700 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 08/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/05/2018 |
5.09
|
16,600 | 5.27 | 5.56 | 4.80 | 0 | 0 | 0 |
| 04/05/2018 |
5.27
|
18,400 | 4.99 | 5.27 | 4.99 | 0 | 0 | 0 |
| 03/05/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/05/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/04/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/04/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/04/2018 |
4.99
|
1,100 | 5.18 | 5.18 | 4.99 | 1,100 | 0 | 0.0 |
| 23/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 20/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 18/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 17/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 16/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 12/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 11/04/2018 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 10/04/2018 |
5.18
|
200 | 4.80 | 5.18 | 5.18 | 0 | 0 | 0 |
| 09/04/2018 |
4.80
|
100 | 4.43 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/04/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 05/04/2018 |
4.43
|
600 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 04/04/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 03/04/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 02/04/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 30/03/2018 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 29/03/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 28/03/2018 |
4.43
|
10 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 27/03/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 26/03/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 23/03/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 22/03/2018 |
4.43
|
500 | 4.71 | 4.71 | 4.43 | 0 | 0 | 0 |
| 21/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 20/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 19/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 16/03/2018 |
4.71
|
2,300 | 4.62 | 4.71 | 4.43 | 0 | 0 | 0 |
| 15/03/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/03/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 13/03/2018 |
4.62
|
4,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/03/2018 |
4.62
|
6,900 | 4.24 | 4.62 | 4.62 | 2,000 | 0 | 0.0 |
| 09/03/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 08/03/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 07/03/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 06/03/2018 |
4.24
|
500 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
| 05/03/2018 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |