| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.20 | 10% | 1,000 | 0 | 0 |
12
14.30
13.20
|
|
2 tháng
(2026-07-20) |
0.70 | 5.60% | 1,800 | 0 | 0 |
12
14.30
13.20
|
|
3 tháng
(2026-06-19) |
-0.40 | -2.94% | 10,000 | 0 | 0 |
12
14.30
13.20
|
|
6 tháng
(2026-03-23) |
0.60 | 4.76% | 106,600 | 0 | 0 |
11.10
18.30
13.20
|
|
12 tháng
(2025-09-22) |
1.55 | 13.35% | 172,100 | 0 | 0 |
11.10
18.30
13.20
|
|
24 tháng
(2024-09-27) |
-0.25 | -1.83% | 437,269 | -900 | -0.0 |
10.50
18.30
13.20
|
|
36 tháng
(2023-10-03) |
0.82 | 6.64% | 884,150 | 1,900 | 0.0 |
10.50
18.30
13.20
|
|
60 tháng
(2021-10-13) |
1.61 | 13.92% | 3,436,450 | -38 | 0.0 |
9.97
21.73
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/01/2018 |
7.86
|
2,100 | 7.79 | 7.86 | 7.86 | 0 | 2,100 | -0.0 |
| 24/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/01/2018 |
7.79
|
46 | 7.79 | 7.79 | 7.79 | 0 | 46 | -0.0 |
| 19/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/01/2018 |
7.79
|
86 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/01/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/01/2018 |
7.79
|
600 | 8.49 | 8.49 | 7.79 | 0 | 600 | -0.0 |
| 10/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/01/2018 |
8.49
|
67 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/01/2018 |
8.49
|
100 | 9.43 | 9.43 | 8.49 | 0 | 100 | -0.0 |
| 03/01/2018 |
9.43
|
37 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 02/01/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 29/12/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 28/12/2017 |
9.43
|
1,500 | 8.67 | 9.43 | 8.80 | 1,500 | 0 | 0.0 |
| 27/12/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/12/2017 |
8.67
|
163 | 7.92 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2017 |
7.92
|
30 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/12/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/12/2017 |
7.92
|
1,300 | 8.80 | 8.80 | 7.92 | 0 | 1,300 | -0.0 |
| 20/12/2017 |
8.80
|
100 | 8.05 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/12/2017 |
8.05
|
100 | 8.80 | 8.80 | 8.05 | 0 | 100 | -0.0 |
| 11/12/2017 |
8.80
|
100 | 9.74 | 9.74 | 8.80 | 0 | 100 | -0.0 |
| 08/12/2017 |
9.74
|
5,000 | 9.43 | 9.74 | 9.74 | 0 | 0 | 0 |
| 07/12/2017 |
9.43
|
200 | 8.80 | 9.43 | 9.43 | 0 | 100 | -0.0 |
| 06/12/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/12/2017 |
8.80
|
1,600 | 8.99 | 9.81 | 8.17 | 1,500 | 0 | 0.0 |
| 04/12/2017 |
8.99
|
100 | 8.17 | 8.99 | 8.99 | 100 | 0 | 0.0 |
| 01/12/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/11/2017 |
8.17
|
100 | 7.48 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/11/2017 |
7.48
|
1,500 | 8.30 | 8.30 | 7.48 | 0 | 1,500 | -0.0 |
| 28/11/2017 |
8.30
|
200 | 9.18 | 9.93 | 8.30 | 0 | 0 | 0 |
| 27/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 23/11/2017 |
9.18
|
100 | 8.36 | 9.18 | 9.18 | 0 | 0 | 0 |
| 22/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/11/2017 |
8.36
|
1,800 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 17/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/11/2017 |
8.49
|
82 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/11/2017 |
8.49
|
4,600 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/11/2017 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/11/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/10/2017 |
8.49
|
26 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/10/2017 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/10/2017 |
8.49
|
47 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/10/2017 |
8.49
|
4 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/10/2017 |
8.49
|
3,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/10/2017 |
8.49
|
200 | 9.43 | 10.06 | 8.49 | 0 | 0 | 0 |
| 03/10/2017 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 02/10/2017 |
9.43
|
10,100 | 8.80 | 9.43 | 8.80 | 0 | 0 | 0 |
| 29/09/2017 |
8.80
|
100 | 8.17 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/09/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/09/2017 |
8.17
|
300 | 8.36 | 8.36 | 7.54 | 0 | 0 | 0 |
| 26/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 22/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 15/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |