| 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) |
0.80 | 10.81% | 11,000 | 0 | 0 |
7
8.20
8.20
|
|
2 tháng
(2026-05-29) |
0.90 | 12.33% | 40,300 | 0 | 0 |
7
8.20
8.20
|
|
3 tháng
(2026-04-29) |
0.60 | 7.89% | 51,700 | 0 | 0 |
7
8.80
8.20
|
|
6 tháng
(2026-01-29) |
1 | 13.89% | 89,000 | 3,200 | 0.0 |
6.50
8.80
8.20
|
|
12 tháng
(2025-08-04) |
1.70 | 26.15% | 139,200 | 1,100 | 0.0 |
6
8.80
8.20
|
|
24 tháng
(2024-08-07) |
1.90 | 30.16% | 277,865 | 2,400 | 0.0 |
5.60
8.80
8.20
|
|
36 tháng
(2023-08-14) |
1.40 | 20.59% | 402,998 | 2,300 | 0.0 |
5.60
8.80
8.20
|
|
60 tháng
(2021-08-23) |
-5.37 | -39.58% | 3,060,436 | 1,900 | 0.0 |
5.60
18.91
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 28/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 27/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 26/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 23/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 22/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 21/02/2018 |
7.11
|
1,700 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 |
| 13/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 12/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 09/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 08/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 07/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 06/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 05/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 02/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 01/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 31/01/2018 |
7.11
|
3,700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 30/01/2018 |
7.11
|
24,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 29/01/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 26/01/2018 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 25/01/2018 |
7.11
|
3,300 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
| 24/01/2018 |
7.18
|
1,900 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 23/01/2018 |
7.18
|
4,000 | 7.82 | 7.82 | 7.18 | 0 | 0 | 0 |
| 22/01/2018 |
7.82
|
100 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 19/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/01/2018 |
7.74
|
2,100 | 7.82 | 7.82 | 7.26 | 0 | 0 | 0 |
| 17/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 16/01/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/01/2018 |
7.82
|
100 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/01/2018 |
7.74
|
100 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/01/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 10/01/2018 |
7.66
|
100 | 7.58 | 7.66 | 7.66 | 0 | 0 | 0 |
| 09/01/2018 |
7.58
|
100 | 7.50 | 7.58 | 7.58 | 0 | 0 | 0 |
| 08/01/2018 |
7.50
|
1,700 | 7.74 | 7.74 | 7.11 | 0 | 0 | 0 |
| 05/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 04/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/12/2017 |
7.74
|
400 | 7.58 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/12/2017 |
7.58
|
100 | 7.50 | 7.58 | 7.58 | 0 | 0 | 0 |
| 27/12/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/12/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/12/2017 |
7.50
|
100 | 7.34 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/12/2017 |
7.34
|
100 | 7.18 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/12/2017 |
7.18
|
40,700 | 7.34 | 7.34 | 7.18 | 0 | 0 | 0 |
| 20/12/2017 |
7.34
|
200 | 7.18 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/12/2017 |
7.18
|
500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/12/2017 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 15/12/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 14/12/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 13/12/2017 |
7.18
|
700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 12/12/2017 |
7.18
|
1,500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 11/12/2017 |
7.18
|
2,000 | 7.42 | 7.42 | 7.18 | 0 | 0 | 0 |
| 08/12/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/12/2017 |
7.42
|
100 | 7.34 | 7.42 | 7.42 | 0 | 0 | 0 |
| 06/12/2017 |
7.34
|
5,100 | 7.26 | 7.34 | 7.18 | 0 | 0 | 0 |
| 05/12/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 04/12/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/12/2017 |
7.26
|
2,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/11/2017 |
7.26
|
3,700 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 29/11/2017 |
7.34
|
2,100 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 28/11/2017 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/11/2017 |
7.26
|
9,000 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 24/11/2017 |
7.26
|
2,400 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 23/11/2017 |
7.34
|
26,600 | 7.03 | 7.34 | 6.95 | 0 | 0 | 0 |
| 22/11/2017 |
7.03
|
18,200 | 7.34 | 7.34 | 7.03 | 0 | 0 | 0 |
| 21/11/2017 |
7.34
|
6,100 | 7.11 | 7.34 | 7.26 | 0 | 0 | 0 |
| 20/11/2017 |
7.11
|
12,700 | 7.18 | 7.34 | 7.11 | 0 | 0 | 0 |
| 17/11/2017 |
7.18
|
4,000 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 16/11/2017 |
7.26
|
14,000 | 7.18 | 7.34 | 7.18 | 0 | 0 | 0 |
| 15/11/2017 |
7.18
|
10,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 14/11/2017 |
7.18
|
14,900 | 7.18 | 7.34 | 7.11 | 0 | 0 | 0 |
| 13/11/2017 |
7.18
|
11,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 10/11/2017 |
7.18
|
5,000 | 7.34 | 7.34 | 7.18 | 0 | 0 | 0 |
| 09/11/2017 |
7.34
|
9,300 | 7.18 | 7.34 | 6.87 | 0 | 0 | 0 |
| 08/11/2017 |
7.18
|
12,300 | 7.42 | 7.42 | 7.18 | 0 | 0 | 0 |
| 07/11/2017 |
7.42
|
4,800 | 7.18 | 7.42 | 7.34 | 0 | 0 | 0 |
| 06/11/2017 |
7.18
|
14,500 | 7.26 | 7.34 | 7.18 | 0 | 0 | 0 |
| 03/11/2017 |
7.26
|
6,000 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/11/2017 |
7.18
|
17,100 | 7.50 | 7.50 | 7.18 | 0 | 1,500 | -0.0 |
| 01/11/2017 |
7.50
|
10,500 | 7.50 | 7.50 | 7.11 | 0 | 0 | 0 |
| 31/10/2017 |
7.50
|
13,400 | 7.34 | 7.58 | 6.79 | 0 | 0 | 0 |
| 30/10/2017 |
7.34
|
16,900 | 7.82 | 7.82 | 7.18 | 0 | 500 | -0.0 |
| 27/10/2017 |
7.82
|
29,900 | 7.50 | 7.82 | 7.18 | 0 | 3,000 | -0.0 |
| 26/10/2017 |
7.50
|
13,900 | 7.18 | 7.58 | 7.18 | 0 | 0 | 0 |
| 25/10/2017 |
7.18
|
8,900 | 7.74 | 7.74 | 7.18 | 0 | 0 | 0 |
| 24/10/2017 |
7.74
|
1,200 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
| 23/10/2017 |
7.90
|
12,400 | 7.82 | 7.90 | 7.42 | 0 | 0 | 0 |
| 20/10/2017 |
7.82
|
3,700 | 7.58 | 7.98 | 7.26 | 0 | 0 | 0 |
| 19/10/2017 |
7.58
|
8,200 | 7.18 | 7.58 | 7.26 | 5,000 | 0 | 0.0 |
| 18/10/2017 |
7.18
|
17,000 | 7.98 | 7.98 | 7.18 | 0 | 0 | 0 |
| 17/10/2017 |
7.98
|
21,600 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 16/10/2017 |
8.30
|
39,700 | 8.78 | 8.78 | 7.90 | 0 | 0 | 0 |
| 13/10/2017 |
8.78
|
13,200 | 8.38 | 8.78 | 7.98 | 0 | 0 | 0 |
| 12/10/2017 |
8.38
|
25,300 | 7.98 | 8.38 | 7.18 | 0 | 0 | 0 |
| 11/10/2017 |
7.98
|
42,000 | 7.90 | 8.38 | 7.18 | 0 | 0 | 0 |
| 10/10/2017 |
7.90
|
9,000 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 09/10/2017 |
8.70
|
7,200 | 9.66 | 9.66 | 8.70 | 0 | 0 | 0 |
| 06/10/2017 |
9.66
|
500 | 10.70 | 10.70 | 9.66 | 0 | 0 | 0 |
| 05/10/2017 |
10.70
|
300 | 11.82 | 11.82 | 10.70 | 0 | 0 | 0 |