| 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) |
0 | 0% | 32,800 | 0 | 0 |
1.90
2
2
|
|
2 tháng
(2026-04-13) |
0 | 0% | 128,600 | 0 | 0 |
1.90
2.20
2
|
|
3 tháng
(2026-03-16) |
0.10 | 5.26% | 218,500 | 0 | 0 |
1.90
2.20
2
|
|
6 tháng
(2025-12-15) |
-0.40 | -16.67% | 409,200 | 0 | 0 |
1.90
2.50
2
|
|
12 tháng
(2025-06-17) |
-0.30 | -13.04% | 960,700 | 0 | 0 |
1.90
2.70
2
|
|
24 tháng
(2024-06-24) |
-1.50 | -42.86% | 4,113,050 | -17,336 | 0.0 |
1.90
3.90
2
|
|
36 tháng
(2023-06-28) |
-2.30 | -53.49% | 13,915,211 | -469,072 | -1.6 |
1.90
4.80
2
|
|
60 tháng
(2021-07-08) |
-2.20 | -52.38% | 79,520,306 | -827,624 | -5.0 |
1.90
11.30
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2018 |
7.09
|
30,400 | 7.09 | 7.09 | 6.99 | 0 | 20,000 | -0.2 |
| 08/01/2018 |
7.09
|
24,000 | 7.09 | 7.09 | 6.90 | 7,400 | 17,500 | -0.1 |
| 05/01/2018 |
7.09
|
78,420 | 7.09 | 7.09 | 6.99 | 11,600 | 64,800 | -0.4 |
| 04/01/2018 |
7.09
|
33,266 | 7.18 | 7.46 | 6.90 | 600 | 12,000 | -0.1 |
| 03/01/2018 |
7.18
|
99,692 | 7.65 | 7.65 | 6.90 | 0 | 83,300 | -0.6 |
| 02/01/2018 |
7.65
|
15,200 | 7.74 | 7.74 | 7.37 | 100 | 0 | 0.0 |
| 29/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/12/2017 |
7.74
|
1,240 | 7.65 | 7.74 | 7.55 | 100 | 140 | -0.0 |
| 27/12/2017 |
7.65
|
24,800 | 7.65 | 7.65 | 7.46 | 200 | 0 | 0.0 |
| 26/12/2017 |
7.65
|
7,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 25/12/2017 |
7.74
|
3,700 | 7.74 | 7.74 | 7.65 | 700 | 0 | 0.0 |
| 22/12/2017 |
7.74
|
1,620 | 7.55 | 7.74 | 7.55 | 200 | 0 | 0.0 |
| 21/12/2017 |
7.55
|
27,350 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 20/12/2017 |
7.74
|
6,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/12/2017 |
7.74
|
3,100 | 7.74 | 7.74 | 7.65 | 0 | 3,000 | -0.0 |
| 18/12/2017 |
7.74
|
15,310 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 15/12/2017 |
7.74
|
9,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 14/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 13/12/2017 |
7.74
|
5,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 12/12/2017 |
7.74
|
7,800 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 11/12/2017 |
7.74
|
500 | 7.74 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 08/12/2017 |
7.74
|
13,140 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 07/12/2017 |
7.83
|
7,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/12/2017 |
7.83
|
3,000 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
| 05/12/2017 |
8.02
|
3,736 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 |
| 04/12/2017 |
8.02
|
12,702 | 7.93 | 8.02 | 7.55 | 100 | 0 | 0.0 |
| 01/12/2017 |
7.93
|
4,192 | 7.93 | 7.93 | 7.83 | 500 | 0 | 0.0 |
| 30/11/2017 |
7.93
|
8,650 | 7.83 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 29/11/2017 |
7.83
|
3,800 | 7.93 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 28/11/2017 |
7.93
|
14 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/11/2017 |
7.93
|
20,904 | 7.74 | 7.93 | 7.46 | 100 | 7,000 | -0.1 |
| 24/11/2017 |
7.74
|
3,400 | 7.83 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 23/11/2017 |
7.83
|
11,400 | 7.65 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 22/11/2017 |
7.65
|
1,400 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 21/11/2017 |
7.83
|
1,410 | 7.74 | 7.83 | 7.55 | 1,100 | 0 | 0.0 |
| 20/11/2017 |
7.74
|
900 | 7.93 | 7.93 | 7.55 | 100 | 0 | 0.0 |
| 17/11/2017 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/11/2017 |
7.93
|
3,800 | 7.65 | 8.39 | 7.65 | 1,700 | 0 | 0.0 |
| 15/11/2017 |
7.65
|
3,511 | 7.74 | 7.74 | 7.46 | 200 | 0 | 0.0 |
| 14/11/2017 |
7.74
|
4,910 | 7.83 | 7.83 | 7.46 | 400 | 0 | 0.0 |
| 13/11/2017 |
7.83
|
1,230 | 8.02 | 8.02 | 7.55 | 200 | 0 | 0.0 |
| 10/11/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/11/2017 |
8.02
|
7,906 | 8.02 | 8.02 | 7.46 | 600 | 0 | 0.0 |
| 08/11/2017 |
8.02
|
7,110 | 8.02 | 8.02 | 7.46 | 100 | 1,000 | -0.0 |
| 07/11/2017 |
8.02
|
2,500 | 8.11 | 8.11 | 7.93 | 1,500 | 1,000 | 0.0 |
| 06/11/2017 |
8.11
|
4,100 | 8.11 | 8.21 | 7.65 | 100 | 3,500 | -0.0 |
| 03/11/2017 |
8.11
|
4,732 | 8.21 | 8.21 | 7.74 | 600 | 1,500 | -0.0 |
| 02/11/2017 |
8.21
|
8,300 | 8.21 | 8.21 | 7.93 | 300 | 1,000 | -0.0 |
| 01/11/2017 |
8.21
|
6,800 | 8.30 | 8.30 | 8.02 | 200 | 5,300 | -0.0 |
| 31/10/2017 |
8.30
|
3,700 | 8.30 | 8.39 | 8.02 | 1,200 | 2,500 | -0.0 |
| 30/10/2017 |
8.30
|
2,530 | 8.30 | 8.30 | 8.02 | 1,400 | 0 | 0.0 |
| 27/10/2017 |
8.30
|
1,600 | 8.21 | 8.39 | 8.30 | 1,600 | 0 | 0.0 |
| 26/10/2017 |
8.21
|
32 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/10/2017 |
8.21
|
2,800 | 8.21 | 8.39 | 8.02 | 100 | 0 | 0.0 |
| 24/10/2017 |
8.21
|
13,130 | 8.30 | 8.30 | 8.02 | 100 | 6,600 | -0.1 |
| 23/10/2017 |
8.30
|
5,800 | 8.39 | 8.39 | 8.21 | 100 | 1,200 | -0.0 |
| 20/10/2017 |
8.39
|
4,700 | 8.30 | 8.39 | 8.21 | 2,700 | 0 | 0.0 |
| 19/10/2017 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 200 | 0 | 0.0 |
| 18/10/2017 |
8.30
|
3,806 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 17/10/2017 |
8.39
|
40 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/10/2017 |
8.39
|
9,612 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
5,140 | 8.30 | 8.39 | 8.30 | 100 | 0 | 0.0 |
| 12/10/2017 |
8.30
|
8,200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 11/10/2017 |
8.39
|
4,160 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 10/10/2017 |
8.39
|
6,450 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 09/10/2017 |
8.39
|
4,400 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2017 |
8.49
|
600 | 8.49 | 8.49 | 8.39 | 200 | 0 | 0.0 |
| 04/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/10/2017 |
8.49
|
12,200 | 8.39 | 8.49 | 8.30 | 400 | 0 | 0.0 |
| 02/10/2017 |
8.39
|
7,300 | 8.30 | 8.39 | 8.39 | 2,300 | 0 | 0.0 |
| 29/09/2017 |
8.30
|
26,060 | 8.39 | 8.58 | 8.30 | 2,100 | 0 | 0.0 |
| 28/09/2017 |
8.39
|
3,034 | 8.49 | 8.49 | 8.39 | 700 | 800 | -0.0 |
| 27/09/2017 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/09/2017 |
8.49
|
7,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 25/09/2017 |
8.39
|
13,150 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 22/09/2017 |
8.58
|
6,060 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 21/09/2017 |
8.49
|
3,516 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/09/2017 |
8.49
|
3,682 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 19/09/2017 |
8.49
|
18,800 | 8.49 | 8.49 | 8.39 | 0 | 4,400 | -0.0 |
| 18/09/2017 |
8.49
|
5,150 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2017 |
8.49
|
13,100 | 8.58 | 8.58 | 8.49 | 0 | 2,500 | -0.0 |
| 13/09/2017 |
8.58
|
2,756 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 12/09/2017 |
8.58
|
2,100 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 11/09/2017 |
8.58
|
6,580 | 8.58 | 8.58 | 8.49 | 0 | 100 | -0.0 |
| 08/09/2017 |
8.58
|
13,730 | 8.58 | 8.67 | 8.49 | 200 | 430 | -0.0 |
| 07/09/2017 |
8.58
|
9,100 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 06/09/2017 |
8.67
|
5,200 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
| 05/09/2017 |
8.58
|
9,900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/09/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 31/08/2017 |
8.58
|
4,400 | 8.58 | 8.58 | 8.49 | 500 | 0 | 0.0 |
| 30/08/2017 |
8.58
|
1,700 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 29/08/2017 |
8.58
|
19,144 | 8.49 | 8.67 | 8.49 | 200 | 0 | 0.0 |
| 28/08/2017 |
8.49
|
32,300 | 8.49 | 9.14 | 8.49 | 0 | 0 | 0 |
| 25/08/2017 |
8.49
|
26,800 | 8.39 | 8.58 | 8.49 | 0 | 0 | 0 |
| 24/08/2017 |
8.39
|
22,900 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 23/08/2017 |
8.49
|
4,300 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 22/08/2017 |
8.49
|
6,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.39
|
1,300 | 8.58 | 8.67 | 8.39 | 100 | 500 | -0.0 |