| 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) |
0.50 | 1.64% | 11,200 | 0 | 0 |
29.70
36
31
|
|
2 tháng
(2026-07-20) |
-1.53 | -4.71% | 27,200 | 200 | 0.0 |
29.70
36
31
|
|
3 tháng
(2026-06-19) |
-1.08 | -3.35% | 37,600 | 200 | 0.0 |
29.70
36
31
|
|
6 tháng
(2026-03-23) |
-1.08 | -3.35% | 59,400 | 3,900 | 0.1 |
29.33
36
31
|
|
12 tháng
(2025-09-22) |
0.48 | 1.58% | 146,600 | 5,700 | 0.2 |
29.33
36
31
|
|
24 tháng
(2024-09-27) |
6.85 | 28.38% | 506,958 | -21,600 | -1.0 |
23.83
40.33
31
|
|
36 tháng
(2023-10-03) |
6.06 | 24.31% | 767,225 | -7,800 | -0.6 |
21.59
40.33
31
|
|
60 tháng
(2021-10-13) |
5.85 | 23.26% | 1,369,322 | -32,304 | -2.2 |
20.96
40.33
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2018 |
7.22
|
100 | 8.02 | 8.02 | 7.22 | 0 | 0 | 0 |
| 25/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 22/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/01/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/01/2018 |
8.02
|
7,000 | 7.97 | 8.50 | 8.02 | 0 | 0 | 0 |
| 16/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/01/2018 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 2,500 | 0 | 0.0 |
| 02/01/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 29/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/12/2017 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |
| 25/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 21/12/2017 |
7.97
|
700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 20/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/12/2017 |
7.97
|
2,628 | 7.97 | 7.97 | 7.97 | 1,500 | 0 | 0.0 |
| 15/12/2017 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 100 | 0 | 0.0 |
| 14/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/12/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 07/12/2017 |
7.97
|
1,200 | 8.07 | 8.07 | 7.97 | 1,200 | 0 | 0.0 |
| 06/12/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/12/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/12/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/12/2017 |
8.07
|
2,000 | 8.23 | 8.23 | 8.07 | 2,000 | 0 | 0.0 |
| 30/11/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/11/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/11/2017 |
8.23
|
3,200 | 8.23 | 8.23 | 8.23 | 3,200 | 0 | 0.0 |
| 27/11/2017 |
8.23
|
6,400 | 7.28 | 8.34 | 8.02 | 0 | 0 | 0 |
| 24/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 23/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 22/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 21/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 20/11/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 17/11/2017 |
7.28
|
100 | 8.02 | 8.02 | 7.28 | 0 | 100 | -0.0 |
| 16/11/2017 |
8.02
|
0 | 7.97 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/11/2017 |
7.97
|
300 | 7.49 | 8.13 | 7.97 | 0 | 0 | 0 |
| 14/11/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/11/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/11/2017 |
7.49
|
100 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
| 09/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 01/11/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 31/10/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/10/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 27/10/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 26/10/2017 |
7.65
|
100 | 8.02 | 8.02 | 7.65 | 100 | 0 | 0.0 |
| 25/10/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/10/2017 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 100 | 0 | 0.0 |
| 23/10/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/10/2017 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 600 | 0 | 0.0 |
| 19/10/2017 |
8.02
|
1,200 | 7.49 | 8.02 | 8.02 | 1,200 | 0 | 0.0 |
| 18/10/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/10/2017 |
7.49
|
100 | 8.34 | 8.34 | 7.49 | 0 | 100 | -0.0 |
| 16/10/2017 |
8.34
|
100 | 7.44 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/10/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/10/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/10/2017 |
7.44
|
2,700 | 6.96 | 7.49 | 7.44 | 0 | 0 | 0 |
| 10/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 09/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 06/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 05/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 04/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 03/10/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 02/10/2017 |
6.96
|
1,200 | 6.96 | 6.96 | 6.96 | 0 | 1,200 | -0.0 |
| 29/09/2017 |
6.96
|
100 | 7.49 | 7.49 | 6.96 | 0 | 0 | 0 |
| 28/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/09/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 26/09/2017 |
7.49
|
1,200 | 6.96 | 7.49 | 7.44 | 0 | 0 | 0 |
| 25/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 22/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 21/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 20/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 19/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 18/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 15/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 14/09/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 13/09/2017 |
6.96
|
100 | 7.54 | 7.54 | 6.96 | 0 | 0 | 0 |
| 12/09/2017 |
7.54
|
300 | 7.22 | 8.29 | 6.96 | 0 | 0 | 0 |
| 11/09/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 08/09/2017 |
7.22
|
100 | 8.02 | 8.02 | 7.22 | 0 | 0 | 0 |