| 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) |
0.60 | 1.88% | 3,200 | -500 | 0 |
29
32.60
30.35
|
|
2 tháng
(2026-04-13) |
3.20 | 10.88% | 4,300 | -300 | 0 |
29
32.90
30.35
|
|
3 tháng
(2026-03-16) |
5.60 | 20.74% | 16,000 | -300 | 0 |
27
32.90
30.35
|
|
6 tháng
(2025-12-15) |
4 | 13.99% | 51,900 | -300 | -0.0 |
27
32.90
30.35
|
|
12 tháng
(2025-06-17) |
4.97 | 18% | 301,100 | 800 | 0.0 |
26.72
34.11
30.35
|
|
24 tháng
(2024-06-24) |
-5.26 | -13.88% | 561,500 | 349 | 0.0 |
25.96
39.33
30.35
|
|
36 tháng
(2023-06-28) |
-21.96 | -40.25% | 1,083,700 | 449 | 0.0 |
25.96
62.32
30.35
|
|
60 tháng
(2021-07-08) |
10.36 | 46.60% | 3,508,400 | -303,869 | -7.8 |
19.28
64.16
30.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/12/2017 |
7.58
|
30 | 7.51 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/12/2017 |
7.51
|
10 | 7.34 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/12/2017 |
7.34
|
270 | 7.61 | 7.61 | 7.34 | 0 | 0 | 0 |
| 18/12/2017 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/12/2017 |
7.61
|
4,000 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 14/12/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/12/2017 |
7.78
|
100 | 7.54 | 7.78 | 7.48 | 0 | 0 | 0 |
| 12/12/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 11/12/2017 |
7.54
|
170 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 |
| 08/12/2017 |
7.61
|
2,000 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
| 07/12/2017 |
7.64
|
390 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 06/12/2017 |
7.64
|
5,430 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 |
| 05/12/2017 |
7.61
|
250 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 |
| 04/12/2017 |
7.74
|
7,310 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 30/11/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/11/2017 |
7.71
|
1,110 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/11/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/11/2017 |
7.71
|
570 | 7.21 | 7.71 | 7.21 | 0 | 0 | 0 |
| 24/11/2017 |
7.21
|
690 | 7.68 | 7.84 | 7.21 | 0 | 0 | 0 |
| 23/11/2017 |
7.68
|
1,010 | 7.48 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/11/2017 |
7.48
|
4,120 | 7.34 | 7.74 | 7.48 | 0 | 0 | 0 |
| 21/11/2017 |
7.34
|
2,000 | 7.84 | 7.91 | 7.34 | 0 | 0 | 0 |
| 20/11/2017 |
7.84
|
3,020 | 7.68 | 7.84 | 7.68 | 0 | 0 | 0 |
| 17/11/2017 |
7.68
|
3,150 | 7.61 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/11/2017 |
7.61
|
30 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 15/11/2017 |
7.78
|
830 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 14/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/11/2017 |
7.81
|
110 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 09/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/11/2017 |
7.81
|
4,290 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
| 07/11/2017 |
8.01
|
6,050 | 8.01 | 8.21 | 8.01 | 0 | 2,530 | -0.0 |
| 06/11/2017 |
8.01
|
50 | 7.94 | 8.01 | 7.78 | 0 | 10 | -0.0 |
| 03/11/2017 |
7.94
|
1,150 | 7.88 | 7.98 | 7.34 | 0 | 0 | 0 |
| 02/11/2017 |
7.88
|
10 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 01/11/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/10/2017 |
8.01
|
300 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/10/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/10/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/10/2017 |
7.94
|
1,000 | 7.88 | 7.94 | 7.94 | 0 | 0 | 0 |
| 25/10/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/10/2017 |
7.88
|
220 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 23/10/2017 |
8.01
|
5,000 | 7.98 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/10/2017 |
7.98
|
2,300 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 |
| 18/10/2017 |
7.81
|
500 | 7.84 | 7.84 | 7.81 | 0 | 0 | 0 |
| 17/10/2017 |
7.84
|
1,090 | 7.68 | 8.01 | 7.84 | 0 | 0 | 0 |
| 16/10/2017 |
7.68
|
1,180 | 7.81 | 7.81 | 7.68 | 0 | 1,070 | -0.0 |
| 13/10/2017 |
7.81
|
900 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 |
| 12/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 11/10/2017 |
7.98
|
80 | 7.98 | 7.98 | 7.98 | 0 | 80 | -0.0 |
| 10/10/2017 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 3,000 | -0.0 |
| 09/10/2017 |
7.98
|
3,000 | 7.68 | 7.98 | 7.91 | 0 | 0 | 0 |
| 06/10/2017 |
7.68
|
3,000 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 05/10/2017 |
7.74
|
1,450 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 04/10/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/10/2017 |
7.91
|
100 | 7.84 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/10/2017 |
7.84
|
320 | 7.68 | 7.84 | 7.68 | 0 | 0 | 0 |
| 29/09/2017 |
7.68
|
2,090 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 28/09/2017 |
7.74
|
480 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/09/2017 |
7.74
|
1,000 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 |
| 26/09/2017 |
7.81
|
540 | 7.81 | 8.34 | 7.74 | 0 | 0 | 0 |
| 25/09/2017 |
7.81
|
10 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 22/09/2017 |
8.01
|
1,080 | 7.81 | 8.01 | 7.28 | 0 | 0 | 0 |
| 21/09/2017 |
7.81
|
200 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 20/09/2017 |
8.01
|
16,030 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 19/09/2017 |
8.01
|
10,100 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 18/09/2017 |
8.01
|
10,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/09/2017 |
8.01
|
16,480 | 8.01 | 8.01 | 7.94 | 0 | 1,090 | -0.0 |
| 14/09/2017 |
8.01
|
1,310 | 7.98 | 8.01 | 7.81 | 0 | 0 | 0 |
| 13/09/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/09/2017 |
7.98
|
830 | 7.94 | 7.98 | 7.98 | 0 | 0 | 0 |
| 11/09/2017 |
7.94
|
500 | 7.88 | 7.94 | 7.74 | 0 | 0 | 0 |
| 08/09/2017 |
7.88
|
1,000 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/09/2017 |
7.71
|
430 | 7.71 | 7.91 | 7.71 | 0 | 0 | 0 |
| 06/09/2017 |
7.71
|
1,320 | 7.74 | 7.74 | 7.71 | 0 | 300 | -0.0 |
| 05/09/2017 |
7.74
|
40 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
| 01/09/2017 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/08/2017 |
8.01
|
100 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 |
| 30/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/08/2017 |
8.14
|
32,130 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 |
| 28/08/2017 |
8.11
|
16,750 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/08/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/08/2017 |
8.11
|
15,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/08/2017 |
8.11
|
10,000 | 8.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/08/2017 |
8.08
|
35,290 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 |
| 21/08/2017 |
8.08
|
11,200 | 8.01 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/08/2017 |
8.01
|
1,570 | 7.94 | 8.48 | 7.88 | 0 | 0 | 0 |
| 15/08/2017 |
7.94
|
900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 14/08/2017 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 11/08/2017 |
7.94
|
10 | 7.81 | 7.94 | 7.94 | 0 | 0 | 0 |
| 10/08/2017 |
7.81
|
3,210 | 8.31 | 8.31 | 7.81 | 0 | 0 | 0 |
| 09/08/2017 |
8.31
|
130 | 8.14 | 8.55 | 8.31 | 0 | 0 | 0 |
| 08/08/2017 |
8.14
|
80 | 8.31 | 8.31 | 8.14 | 0 | 10 | -0.0 |
| 07/08/2017 |
8.31
|
17,350 | 8.31 | 8.34 | 8.31 | 0 | 0 | 0 |
| 04/08/2017 |
8.31
|
90 | 8.28 | 8.34 | 8.31 | 0 | 0 | 0 |