| 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) |
-5 | -16.67% | 106,500 | 0 | 0 |
24.90
30.50
25
|
|
2 tháng
(2026-05-29) |
-5.10 | -16.94% | 135,500 | 0 | 0 |
24.90
30.80
25
|
|
3 tháng
(2026-04-29) |
-4.80 | -16.11% | 177,800 | 0 | 0 |
24.90
30.80
25
|
|
6 tháng
(2026-01-29) |
-4.70 | -15.82% | 446,600 | 0 | 0 |
24.90
30.80
25
|
|
12 tháng
(2025-08-04) |
-4.03 | -13.87% | 1,597,300 | 0 | 0 |
24.90
34
25
|
|
24 tháng
(2024-08-07) |
6.09 | 32.18% | 2,706,933 | 0 | 0 |
18.82
34
25
|
|
36 tháng
(2023-08-14) |
12.98 | 107.98% | 3,226,384 | -200 | -0.0 |
12.02
34
25
|
|
60 tháng
(2021-08-23) |
15.69 | 168.55% | 4,987,156 | -700 | -0.0 |
8.13
34
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2018 |
8.68
|
11,500 | 8.68 | 8.68 | 8.68 | 1,000 | 0 | 0.0 |
| 28/02/2018 |
8.68
|
4,900 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 27/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/02/2018 |
8.68
|
3,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2018 |
8.52
|
12,000 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 21/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/02/2018 |
8.84
|
5,600 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 08/02/2018 |
8.68
|
10,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/02/2018 |
8.68
|
11,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/02/2018 |
8.68
|
6,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/02/2018 |
8.76
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 02/02/2018 |
8.84
|
5,550 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/02/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/01/2018 |
8.84
|
13,400 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/01/2018 |
8.76
|
15,800 | 8.68 | 8.99 | 8.68 | 0 | 0 | 0 |
| 29/01/2018 |
8.68
|
12,000 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 26/01/2018 |
9.07
|
11,000 | 8.91 | 9.07 | 8.91 | 0 | 0 | 0 |
| 25/01/2018 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/01/2018 |
9.07
|
67,100 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 23/01/2018 |
9.07
|
25,000 | 8.76 | 9.07 | 8.76 | 0 | 0 | 0 |
| 22/01/2018 |
9.23
|
85,000 | 9.07 | 9.31 | 8.68 | 0 | 0 | 0 |
| 19/01/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/01/2018 |
8.68
|
33,500 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/01/2018 |
8.91
|
49,300 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 16/01/2018 |
8.68
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 15/01/2018 |
9.07
|
1,200 | 8.91 | 9.07 | 8.84 | 0 | 0 | 0 |
| 12/01/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/01/2018 |
8.84
|
60,000 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 10/01/2018 |
9.07
|
38,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 09/01/2018 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 08/01/2018 |
9.07
|
5,400 | 8.52 | 9.07 | 8.52 | 0 | 0 | 0 |
| 05/01/2018 |
9.23
|
8,500 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 |
| 04/01/2018 |
9.07
|
6,200 | 8.99 | 9.07 | 8.99 | 0 | 0 | 0 |
| 03/01/2018 |
9.15
|
8,600 | 8.91 | 9.15 | 8.91 | 0 | 0 | 0 |
| 02/01/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/12/2017 |
9.07
|
36,800 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 28/12/2017 |
8.84
|
2,700 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 27/12/2017 |
8.91
|
114,600 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 26/12/2017 |
8.52
|
37,100 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 25/12/2017 |
8.68
|
31,700 | 8.91 | 8.91 | 8.68 | 0 | 0 | 0 |
| 22/12/2017 |
8.91
|
10,000 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 21/12/2017 |
8.68
|
6,500 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 20/12/2017 |
8.84
|
18,500 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 19/12/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/12/2017 |
8.60
|
32,000 | 8.20 | 8.68 | 8.20 | 0 | 0 | 0 |
| 15/12/2017 |
8.13
|
3,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/12/2017 |
8.13
|
6,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/12/2017 |
7.89
|
9,000 | 8.36 | 8.36 | 7.89 | 0 | 0 | 0 |
| 11/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/12/2017 |
9.07
|
36,300 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 05/12/2017 |
9.07
|
20,500 | 8.28 | 9.07 | 8.28 | 0 | 0 | 0 |
| 04/12/2017 |
9.07
|
30,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 01/12/2017 |
9.07
|
12,100 | 9.47 | 9.47 | 8.84 | 0 | 0 | 0 |
| 30/11/2017 |
8.99
|
5,200 | 9.31 | 9.31 | 8.99 | 0 | 0 | 0 |
| 29/11/2017 |
9.07
|
9,800 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 28/11/2017 |
9.07
|
11,100 | 8.84 | 9.07 | 8.84 | 0 | 0 | 0 |
| 27/11/2017 |
8.68
|
47,600 | 8.52 | 8.99 | 8.52 | 0 | 0 | 0 |
| 24/11/2017 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/11/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/11/2017 |
8.68
|
913,600 | 8.52 | 8.68 | 7.26 | 0 | 0 | 0 |
| 21/11/2017 |
8.52
|
5,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/11/2017 |
8.68
|
21,200 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 17/11/2017 |
8.68
|
24,200 | 8.28 | 8.99 | 8.28 | 0 | 0 | 0 |
| 16/11/2017 |
8.99
|
40,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/11/2017 |
8.28
|
5,200 | 8.99 | 8.99 | 8.28 | 0 | 0 | 0 |
| 14/11/2017 |
8.20
|
436,900 | 8.20 | 8.20 | 7.73 | 0 | 0 | 0 |
| 13/11/2017 |
7.02
|
222,900 | 8.20 | 8.20 | 7.02 | 0 | 0 | 0 |
| 10/11/2017 |
8.20
|
20,200 | 8.05 | 8.28 | 8.05 | 0 | 0 | 0 |
| 09/11/2017 |
8.36
|
6,200 | 8.13 | 8.68 | 8.13 | 0 | 0 | 0 |
| 08/11/2017 |
9.15
|
6,500 | 8.68 | 9.15 | 8.68 | 0 | 0 | 0 |
| 07/11/2017 |
8.52
|
32,200 | 7.73 | 9.15 | 7.73 | 0 | 0 | 0 |
| 06/11/2017 |
9.47
|
61,400 | 9.15 | 9.47 | 8.99 | 0 | 0 | 0 |
| 03/11/2017 |
9.31
|
1,167,900 | 10.26 | 11.12 | 9.07 | 0 | 0 | 0 |
| 02/11/2017 |
10.26
|
165,800 | 9.78 | 10.26 | 9.39 | 0 | 0 | 0 |
| 01/11/2017 |
9.39
|
157,400 | 9.39 | 9.78 | 9.39 | 0 | 0 | 0 |
| 31/10/2017 |
9.23
|
49,800 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 30/10/2017 |
9.86
|
48,100 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 |
| 27/10/2017 |
9.55
|
72,800 | 9.86 | 10.33 | 9.31 | 0 | 0 | 0 |
| 26/10/2017 |
9.07
|
58,800 | 9.15 | 9.15 | 9.07 | 0 | 0 | 0 |
| 25/10/2017 |
9.07
|
84,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 24/10/2017 |
9.07
|
47,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 23/10/2017 |
9.07
|
64,500 | 9.23 | 9.23 | 9.07 | 0 | 0 | 0 |
| 20/10/2017 |
9.07
|
50,300 | 9.86 | 9.86 | 9.07 | 0 | 0 | 0 |
| 19/10/2017 |
9.62
|
43,200 | 9.15 | 9.62 | 9.15 | 0 | 0 | 0 |
| 18/10/2017 |
9.39
|
25,200 | 9.23 | 9.39 | 9.23 | 0 | 0 | 0 |
| 17/10/2017 |
9.07
|
2,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/10/2017 |
9.15
|
36,300 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
| 13/10/2017 |
9.23
|
90,700 | 9.07 | 9.31 | 9.07 | 0 | 0 | 0 |
| 12/10/2017 |
9.07
|
60,200 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 |
| 11/10/2017 |
9.07
|
90,800 | 9.15 | 9.31 | 9.07 | 0 | 0 | 0 |
| 10/10/2017 |
9.31
|
58,800 | 8.13 | 9.31 | 7.89 | 0 | 0 | 0 |
| 09/10/2017 |
8.91
|
53,800 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 |
| 06/10/2017 |
9.15
|
10,000 | 8.91 | 9.15 | 8.91 | 0 | 0 | 0 |
| 05/10/2017 |
8.99
|
39,500 | 8.99 | 9.23 | 8.99 | 0 | 0 | 0 |