| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-1.10 | -14.86% | 4,200 | -600 | 0 |
6.20
7.40
6.20
|
|
2 tháng
(2026-07-16) |
-3.60 | -36.36% | 6,600 | -600 | 0 |
6.20
9.90
6.20
|
|
3 tháng
(2026-06-16) |
-3.70 | -37% | 7,200 | -600 | 0 |
6.20
10
6.20
|
|
6 tháng
(2026-03-18) |
-3.60 | -36.36% | 12,200 | -400 | 0.0 |
6.20
10.90
6.20
|
|
12 tháng
(2025-09-19) |
-6.99 | -52.60% | 41,500 | 300 | 0.0 |
6.20
13.29
6.20
|
|
24 tháng
(2024-09-24) |
-8.09 | -56.22% | 113,948 | 400 | 0.0 |
6.20
16.11
6.20
|
|
36 tháng
(2023-10-02) |
-8.25 | -56.71% | 304,707 | -26,373 | -0.5 |
6.20
22.48
6.20
|
|
60 tháng
(2021-10-11) |
-21.77 | -77.56% | 1,390,496 | -27,417 | -0.5 |
6.20
28.79
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2018 |
9.61
|
4,800 | 8.75 | 9.61 | 9.57 | 0 | 0 | 0 |
| 12/04/2018 |
8.75
|
290,400 | 7.98 | 8.75 | 8.75 | 0 | 0 | 0 |
| 11/04/2018 |
7.98
|
100 | 7.29 | 7.98 | 7.98 | 0 | 0 | 0 |
| 10/04/2018 |
7.29
|
7,400 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/04/2018 |
6.64
|
100 | 6.07 | 6.64 | 6.64 | 0 | 0 | 0 |
| 06/04/2018 |
6.07
|
400 | 5.54 | 6.07 | 5.58 | 0 | 0 | 0 |
| 05/04/2018 |
5.54
|
400 | 6.11 | 6.11 | 5.54 | 0 | 0 | 0 |
| 04/04/2018 |
6.11
|
300 | 6.72 | 6.72 | 6.11 | 0 | 0 | 0 |
| 03/04/2018 |
6.72
|
200 | 7.33 | 7.33 | 6.72 | 0 | 0 | 0 |
| 02/04/2018 |
7.33
|
300 | 8.14 | 8.14 | 7.33 | 0 | 0 | 0 |
| 30/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/03/2018 |
8.14
|
6,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 05/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/03/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 05/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/02/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 24/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 19/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 17/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 12/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/01/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/01/2018 |
8.14
|
2,500 | 8.96 | 9.85 | 8.14 | 0 | 0 | 0 |
| 09/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 08/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 05/01/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 04/01/2018 |
8.96
|
100 | 8.14 | 8.96 | 8.96 | 0 | 0 | 0 |
| 03/01/2018 |
8.14
|
100 | 7.41 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/01/2018 |
7.41
|
100 | 6.76 | 7.41 | 7.41 | 0 | 0 | 0 |
| 29/12/2017 |
6.76
|
200 | 7.45 | 8.18 | 6.76 | 0 | 0 | 0 |
| 28/12/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 27/12/2017 |
7.45
|
700 | 8.14 | 8.96 | 7.45 | 0 | 0 | 0 |
| 26/12/2017 |
8.14
|
200 | 8.88 | 8.88 | 8.14 | 0 | 0 | 0 |
| 25/12/2017 |
8.88
|
200 | 8.10 | 8.88 | 7.37 | 0 | 0 | 0 |
| 22/12/2017 |
8.10
|
200 | 7.37 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/12/2017 |
7.37
|
200 | 6.72 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/12/2017 |
6.72
|
200 | 6.64 | 7.29 | 6.72 | 0 | 0 | 0 |
| 19/12/2017 |
6.64
|
600 | 7.29 | 7.98 | 6.60 | 0 | 0 | 0 |
| 18/12/2017 |
7.29
|
100 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/12/2017 |
6.64
|
200 | 7.37 | 8.10 | 6.64 | 0 | 0 | 0 |
| 14/12/2017 |
7.37
|
100 | 6.72 | 7.37 | 7.37 | 0 | 0 | 0 |
| 13/12/2017 |
6.72
|
100 | 6.11 | 6.72 | 6.72 | 0 | 0 | 0 |
| 12/12/2017 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 11/12/2017 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 200 | -0.0 |
| 08/12/2017 |
6.11
|
1,320 | 6.72 | 6.72 | 6.11 | 0 | 1,300 | -0.0 |
| 07/12/2017 |
6.72
|
100 | 7.33 | 7.33 | 6.72 | 0 | 100 | -0.0 |
| 06/12/2017 |
7.33
|
100 | 8.06 | 8.06 | 7.33 | 0 | 100 | -0.0 |
| 05/12/2017 |
8.06
|
100 | 8.92 | 8.92 | 8.06 | 0 | 100 | -0.0 |
| 04/12/2017 |
8.92
|
100 | 9.89 | 9.89 | 8.92 | 100 | 100 | 0 |
| 01/12/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 30/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 29/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 28/11/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 27/11/2017 |
9.89
|
1,800 | 10.99 | 10.99 | 9.89 | 0 | 0 | 0 |
| 24/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 23/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 22/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 21/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 17/11/2017 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 300 | -0.0 |