| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1 | -6.90% | 317,100 | 0 | 0 |
13.40
14.50
13.40
|
|
2 tháng
(2026-04-13) |
-1.70 | -11.18% | 525,800 | 0 | 0 |
13.40
15.20
13.40
|
|
3 tháng
(2026-03-16) |
-1.80 | -11.76% | 901,500 | 0 | 0 |
13.40
16
13.40
|
|
6 tháng
(2025-12-15) |
-4.20 | -23.73% | 2,528,500 | 0 | 0 |
13.40
18.10
13.40
|
|
12 tháng
(2025-06-17) |
-6.77 | -33.41% | 8,928,300 | 0 | 0 |
13.40
24.90
13.40
|
|
24 tháng
(2024-06-24) |
-11.95 | -46.96% | 25,107,029 | 0 | 0 |
13.40
32.27
13.40
|
|
36 tháng
(2023-06-28) |
-11.50 | -46% | 47,523,809 | -3 | -0.0 |
13.40
32.27
13.40
|
|
60 tháng
(2021-07-08) |
-18.60 | -57.95% | 89,824,859 | -4,510 | -0.3 |
13.40
81.34
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2018 |
6.92
|
17,500 | 6.94 | 6.96 | 6.92 | 0 | 0 | 0 |
| 08/01/2018 |
6.94
|
35,800 | 7.16 | 7.16 | 6.92 | 0 | 11,000 | -0.3 |
| 05/01/2018 |
7.16
|
34,300 | 7.16 | 7.21 | 7.14 | 0 | 0 | 0 |
| 04/01/2018 |
7.16
|
32,609 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 |
| 03/01/2018 |
7.10
|
23,200 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 02/01/2018 |
7.07
|
22,300 | 7.05 | 7.10 | 7.05 | 0 | 0 | 0 |
| 29/12/2017 |
7.05
|
20,100 | 7.05 | 7.07 | 7.03 | 0 | 0 | 0 |
| 28/12/2017 |
7.05
|
24,100 | 6.98 | 7.07 | 7.03 | 0 | 0 | 0 |
| 27/12/2017 |
6.98
|
24,040 | 7.16 | 7.21 | 6.98 | 0 | 15,440 | -0.5 |
| 26/12/2017 |
7.16
|
20,400 | 7.05 | 7.21 | 7.05 | 0 | 0 | 0 |
| 25/12/2017 |
7.05
|
17,720 | 7.03 | 7.05 | 7.03 | 0 | 0 | 0 |
| 22/12/2017 |
7.03
|
17,300 | 7.03 | 7.05 | 7.03 | 0 | 0 | 0 |
| 21/12/2017 |
7.03
|
15,500 | 7.01 | 7.03 | 7.01 | 0 | 0 | 0 |
| 20/12/2017 |
7.01
|
16,536 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 19/12/2017 |
7.01
|
15,700 | 7.01 | 7.03 | 7.01 | 0 | 0 | 0 |
| 18/12/2017 |
7.01
|
17,600 | 7.01 | 7.01 | 6.98 | 0 | 0 | 0 |
| 15/12/2017 |
7.01
|
14,600 | 7.03 | 7.05 | 7.01 | 0 | 0 | 0 |
| 14/12/2017 |
7.03
|
16,800 | 7.03 | 7.05 | 6.98 | 0 | 0 | 0 |
| 13/12/2017 |
7.03
|
15,800 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 |
| 12/12/2017 |
7.05
|
26,100 | 7.12 | 7.14 | 6.98 | 0 | 0 | 0 |
| 11/12/2017 |
7.12
|
20,500 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 08/12/2017 |
7.12
|
22,106 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 07/12/2017 |
7.12
|
22,900 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 |
| 06/12/2017 |
7.25
|
24,000 | 7.25 | 7.28 | 7.23 | 0 | 0 | 0 |
| 05/12/2017 |
7.25
|
22,100 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 04/12/2017 |
7.30
|
23,800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 01/12/2017 |
7.30
|
23,600 | 7.30 | 7.32 | 7.28 | 0 | 0 | 0 |
| 30/11/2017 |
7.30
|
24,300 | 7.28 | 7.32 | 7.28 | 0 | 0 | 0 |
| 29/11/2017 |
7.28
|
15,200 | 7.25 | 7.30 | 7.25 | 0 | 0 | 0 |
| 28/11/2017 |
7.25
|
16,700 | 7.16 | 7.28 | 7.19 | 0 | 0 | 0 |
| 27/11/2017 |
7.16
|
20,236 | 7.16 | 7.19 | 7.16 | 0 | 0 | 0 |
| 24/11/2017 |
7.16
|
23,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/11/2017 |
7.16
|
26,600 | 7.16 | 7.16 | 7.12 | 0 | 0 | 0 |
| 22/11/2017 |
7.16
|
23,500 | 7.14 | 7.16 | 7.12 | 0 | 0 | 0 |
| 21/11/2017 |
7.14
|
21,900 | 7.14 | 7.16 | 7.14 | 0 | 0 | 0 |
| 20/11/2017 |
7.14
|
25,600 | 7.12 | 7.19 | 7.14 | 0 | 0 | 0 |
| 17/11/2017 |
7.12
|
28,600 | 7.12 | 7.12 | 7.07 | 0 | 2,400 | -0.1 |
| 16/11/2017 |
7.12
|
27,000 | 7.16 | 7.16 | 7.07 | 0 | 6,000 | -0.2 |
| 15/11/2017 |
7.16
|
31,100 | 7.30 | 7.30 | 7.16 | 0 | 8,000 | -0.3 |
| 14/11/2017 |
7.30
|
23,500 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 |
| 13/11/2017 |
7.37
|
22,100 | 7.39 | 7.41 | 7.32 | 0 | 0 | 0 |
| 10/11/2017 |
7.39
|
39,709 | 7.46 | 7.46 | 7.39 | 0 | 34,200 | -1.1 |
| 09/11/2017 |
7.46
|
29,300 | 7.48 | 7.50 | 7.43 | 0 | 0 | 0 |
| 08/11/2017 |
7.48
|
27,366 | 7.46 | 7.66 | 7.48 | 0 | 0 | 0 |
| 07/11/2017 |
7.46
|
38,900 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 |
| 06/11/2017 |
7.57
|
32,000 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
| 03/11/2017 |
7.70
|
29,100 | 7.59 | 7.77 | 7.59 | 2,400 | 0 | 0.1 |
| 02/11/2017 |
7.59
|
28,300 | 7.59 | 7.68 | 7.59 | 0 | 5,100 | -0.2 |
| 01/11/2017 |
7.59
|
100,375 | 7.25 | 7.84 | 7.25 | 18,900 | 2,000 | 0.6 |
| 31/10/2017 |
7.25
|
38,200 | 7.19 | 7.32 | 7.21 | 0 | 0 | 0 |
| 30/10/2017 |
7.19
|
42,310 | 7.19 | 7.25 | 7.19 | 10 | 10,000 | -0.3 |
| 27/10/2017 |
7.19
|
38,400 | 7.19 | 7.25 | 7.16 | 0 | 5,000 | -0.2 |
| 26/10/2017 |
7.19
|
32,100 | 7.19 | 7.21 | 7.16 | 0 | 0 | 0 |
| 25/10/2017 |
7.19
|
33,100 | 7.16 | 7.21 | 7.16 | 0 | 0 | 0 |
| 24/10/2017 |
7.16
|
31,600 | 7.14 | 7.19 | 7.14 | 0 | 0 | 0 |
| 23/10/2017 |
7.14
|
30,300 | 7.16 | 7.21 | 7.14 | 0 | 0 | 0 |
| 20/10/2017 |
7.16
|
38,029 | 7.21 | 7.21 | 7.16 | 0 | 2,000 | -0.1 |
| 19/10/2017 |
7.21
|
35,100 | 7.14 | 7.23 | 7.12 | 0 | 0 | 0 |
| 18/10/2017 |
7.14
|
29,100 | 7.16 | 7.19 | 7.14 | 0 | 0 | 0 |
| 17/10/2017 |
7.16
|
22,400 | 7.21 | 7.21 | 7.16 | 0 | 0 | 0 |
| 16/10/2017 |
7.21
|
23,100 | 7.19 | 7.21 | 7.19 | 0 | 0 | 0 |
| 13/10/2017 |
7.19
|
22,100 | 7.19 | 7.21 | 7.16 | 0 | 100 | -0.0 |
| 12/10/2017 |
7.19
|
20,500 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
| 11/10/2017 |
7.23
|
21,800 | 7.21 | 7.23 | 7.14 | 0 | 0 | 0 |
| 10/10/2017 |
7.21
|
24,000 | 7.21 | 7.21 | 7.16 | 0 | 0 | 0 |
| 09/10/2017 |
7.21
|
23,900 | 7.21 | 7.25 | 7.21 | 0 | 0 | 0 |
| 06/10/2017 |
7.21
|
23,000 | 7.21 | 7.25 | 7.19 | 0 | 0 | 0 |
| 05/10/2017 |
7.21
|
53,100 | 7.19 | 7.25 | 7.16 | 0 | 26,000 | -0.8 |
| 04/10/2017 |
7.19
|
26,500 | 7.30 | 7.30 | 7.19 | 0 | 0 | 0 |
| 03/10/2017 |
7.30
|
28,800 | 7.19 | 7.30 | 7.14 | 0 | 5,000 | -0.2 |
| 02/10/2017 |
7.19
|
24,100 | 7.21 | 7.32 | 7.19 | 0 | 0 | 0 |
| 29/09/2017 |
7.21
|
21,855 | 7.21 | 7.25 | 7.21 | 0 | 0 | 0 |
| 28/09/2017 |
7.21
|
23,800 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 |
| 27/09/2017 |
7.37
|
30,601 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
| 26/09/2017 |
7.19
|
26,100 | 7.16 | 7.21 | 7.14 | 100 | 0 | 0.0 |
| 25/09/2017 |
7.16
|
19,812 | 7.10 | 7.21 | 7.12 | 0 | 0 | 0 |
| 22/09/2017 |
7.10
|
26,501 | 7.10 | 7.16 | 7.07 | 0 | 0 | 0 |
| 21/09/2017 |
7.10
|
28,300 | 7.10 | 7.10 | 7.07 | 0 | 0 | 0 |
| 20/09/2017 |
7.10
|
25,000 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 19/09/2017 |
7.10
|
25,100 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 18/09/2017 |
7.14
|
24,600 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
| 15/09/2017 |
7.10
|
23,000 | 7.10 | 7.25 | 7.03 | 0 | 0 | 0 |
| 14/09/2017 |
7.10
|
27,000 | 7.10 | 7.12 | 7.10 | 0 | 0 | 0 |
| 13/09/2017 |
7.10
|
24,400 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
| 12/09/2017 |
7.10
|
20,900 | 7.23 | 7.25 | 7.10 | 0 | 31,700 | -1.0 |
| 11/09/2017 |
7.23
|
85,400 | 7.19 | 7.28 | 7.03 | 0 | 31,700 | -1.0 |
| 08/09/2017 |
7.19
|
21,700 | 7.23 | 7.32 | 7.19 | 0 | 0 | 0 |
| 07/09/2017 |
7.23
|
23,100 | 7.21 | 7.23 | 7.21 | 0 | 0 | 0 |
| 06/09/2017 |
7.21
|
21,300 | 7.25 | 7.28 | 7.19 | 0 | 0 | 0 |
| 05/09/2017 |
7.25
|
29,601 | 7.28 | 7.34 | 7.25 | 0 | 0 | 0 |
| 01/09/2017 |
7.28
|
22,310 | 7.28 | 7.37 | 7.19 | 0 | 0 | 0 |
| 31/08/2017 |
7.28
|
32,700 | 7.48 | 7.57 | 7.28 | 0 | 0 | 0 |
| 30/08/2017 |
7.48
|
21,900 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
| 29/08/2017 |
7.57
|
18,100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/08/2017 |
7.57
|
27,800 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
| 25/08/2017 |
7.57
|
16,300 | 7.64 | 7.68 | 7.57 | 0 | 0 | 0 |
| 24/08/2017 |
7.64
|
36,400 | 7.21 | 7.66 | 7.16 | 0 | 700 | -0.0 |
| 23/08/2017 |
7.21
|
37,900 | 7.10 | 7.21 | 7.10 | 0 | 0 | 0 |
| 22/08/2017 |
7.10
|
19,600 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 21/08/2017 |
7.05
|
19,800 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |