| 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) |
-0.30 | -1.48% | 1,038,700 | 0 | 0 |
19.50
27.70
20.50
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.50% | 1,572,800 | 0 | 0 |
18.80
27.70
20.50
|
|
3 tháng
(2026-06-19) |
-3.20 | -13.79% | 2,201,300 | 0 | 0 |
18.80
27.70
20.50
|
|
6 tháng
(2026-03-23) |
-3.20 | -13.79% | 5,095,000 | 0 | 0 |
18.80
27.70
20.50
|
|
12 tháng
(2025-09-22) |
-7.20 | -26.47% | 23,772,500 | 0 | 0 |
18.80
29.50
20.50
|
|
24 tháng
(2024-09-27) |
-6.70 | -25.09% | 72,969,040 | 0 | 0 |
18.80
40.20
20.50
|
|
36 tháng
(2023-10-03) |
1.30 | 6.95% | 103,916,992 | 0 | 0 |
12.60
40.20
20.50
|
|
60 tháng
(2021-10-13) |
-15.83 | -44.18% | 186,379,060 | 20,226 | 0.5 |
8.05
40.20
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2018 |
8.72
|
600 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
| 25/01/2018 |
9.48
|
17,020 | 9.29 | 9.67 | 9.48 | 0 | 0 | 0 |
| 24/01/2018 |
9.29
|
0 | 9.57 | 9.29 | 9.29 | 0 | 0 | 0 |
| 23/01/2018 |
9.57
|
11,200 | 8.82 | 9.57 | 8.72 | 0 | 0 | 0 |
| 22/01/2018 |
8.82
|
14,700 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
| 19/01/2018 |
9.00
|
10,000 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
| 18/01/2018 |
8.82
|
1,400 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 |
| 17/01/2018 |
9.19
|
1,600 | 9.57 | 9.57 | 9.19 | 0 | 0 | 0 |
| 16/01/2018 |
9.57
|
21,000 | 9.67 | 9.67 | 8.63 | 0 | 0 | 0 |
| 15/01/2018 |
9.67
|
14,200 | 9.57 | 9.76 | 9.48 | 0 | 0 | 0 |
| 12/01/2018 |
9.57
|
9,600 | 9.86 | 9.86 | 9.48 | 0 | 0 | 0 |
| 11/01/2018 |
9.86
|
12,000 | 9.76 | 9.86 | 8.91 | 0 | 0 | 0 |
| 10/01/2018 |
9.76
|
12,800 | 9.48 | 10.43 | 9.38 | 0 | 0 | 0 |
| 09/01/2018 |
9.48
|
45,300 | 8.91 | 10.05 | 8.53 | 0 | 0 | 0 |
| 08/01/2018 |
8.91
|
2,800 | 9.48 | 9.48 | 8.53 | 0 | 0 | 0 |
| 05/01/2018 |
9.48
|
11,500 | 9.57 | 9.86 | 9.48 | 0 | 0 | 0 |
| 04/01/2018 |
9.57
|
5,400 | 9.38 | 9.57 | 9.48 | 0 | 0 | 0 |
| 03/01/2018 |
9.38
|
11,000 | 9.67 | 9.67 | 9.38 | 0 | 0 | 0 |
| 02/01/2018 |
9.67
|
49,400 | 8.44 | 9.67 | 8.53 | 0 | 0 | 0 |
| 29/12/2017 |
8.44
|
10,500 | 8.25 | 8.53 | 8.06 | 0 | 0 | 0 |
| 28/12/2017 |
8.25
|
700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 27/12/2017 |
8.44
|
100 | 8.15 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/12/2017 |
8.15
|
500 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 25/12/2017 |
8.44
|
100 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
| 22/12/2017 |
8.72
|
2,000 | 8.44 | 8.91 | 8.72 | 0 | 0 | 0 |
| 21/12/2017 |
8.44
|
4,300 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
| 20/12/2017 |
8.25
|
3,300 | 8.91 | 8.91 | 8.25 | 0 | 0 | 0 |
| 19/12/2017 |
8.91
|
2,100 | 8.25 | 8.91 | 8.25 | 0 | 0 | 0 |
| 18/12/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/12/2017 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/12/2017 |
8.25
|
3,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 13/12/2017 |
8.25
|
1,700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 12/12/2017 |
8.44
|
700 | 8.15 | 8.44 | 8.25 | 0 | 0 | 0 |
| 11/12/2017 |
8.15
|
4,200 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 08/12/2017 |
8.25
|
1,300 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 07/12/2017 |
8.34
|
1,800 | 8.15 | 9.00 | 8.34 | 0 | 0 | 0 |
| 06/12/2017 |
8.15
|
11,100 | 8.06 | 8.34 | 8.15 | 0 | 0 | 0 |
| 05/12/2017 |
8.06
|
10,500 | 8.34 | 8.44 | 8.06 | 0 | 0 | 0 |
| 04/12/2017 |
8.34
|
9,500 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 01/12/2017 |
8.53
|
12,900 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 30/11/2017 |
8.53
|
15,400 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 29/11/2017 |
8.53
|
6,900 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
| 28/11/2017 |
8.53
|
15,600 | 8.63 | 8.91 | 8.53 | 0 | 0 | 0 |
| 27/11/2017 |
8.63
|
2,300 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 24/11/2017 |
8.63
|
4,400 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 23/11/2017 |
8.91
|
2,800 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
| 22/11/2017 |
9.00
|
24,500 | 8.82 | 9.00 | 8.82 | 0 | 0 | 0 |
| 21/11/2017 |
8.82
|
10,500 | 8.82 | 9.10 | 8.82 | 0 | 0 | 0 |
| 20/11/2017 |
8.82
|
6,100 | 8.63 | 8.82 | 8.72 | 0 | 0 | 0 |
| 17/11/2017 |
8.63
|
18,500 | 8.53 | 9.00 | 8.53 | 0 | 0 | 0 |
| 16/11/2017 |
8.53
|
2,300 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 15/11/2017 |
8.72
|
41,100 | 8.34 | 9.10 | 8.44 | 0 | 0 | 0 |
| 14/11/2017 |
8.34
|
20,300 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 13/11/2017 |
8.34
|
18,500 | 8.25 | 8.53 | 8.06 | 0 | 0 | 0 |
| 10/11/2017 |
8.25
|
11,600 | 8.25 | 8.34 | 7.96 | 0 | 0 | 0 |
| 09/11/2017 |
8.25
|
3,100 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 08/11/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2017 |
8.44
|
8,200 | 7.96 | 8.44 | 8.34 | 8,200 | 0 | 0.1 |
| 06/11/2017 |
7.96
|
900 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 03/11/2017 |
7.96
|
6,000 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 02/11/2017 |
8.25
|
11,800 | 7.96 | 8.34 | 8.25 | 11,800 | 0 | 0.1 |
| 01/11/2017 |
7.96
|
4,500 | 8.15 | 8.44 | 7.96 | 0 | 0 | 0 |
| 31/10/2017 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 30/10/2017 |
8.15
|
300 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 27/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/10/2017 |
8.44
|
3,000 | 7.96 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/10/2017 |
7.96
|
13,200 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 24/10/2017 |
8.25
|
2,900 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 23/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/10/2017 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/10/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/10/2017 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 16/10/2017 |
8.34
|
4,200 | 7.96 | 8.34 | 8.15 | 0 | 0 | 0 |
| 13/10/2017 |
7.96
|
4,000 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
| 12/10/2017 |
8.34
|
100 | 8.25 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/10/2017 |
8.25
|
500 | 7.87 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/10/2017 |
7.87
|
100 | 8.34 | 8.34 | 7.87 | 0 | 0 | 0 |
| 06/10/2017 |
8.34
|
35,000 | 8.34 | 8.44 | 8.34 | 30,000 | 0 | 0.3 |
| 05/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/10/2017 |
8.34
|
500 | 7.87 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/10/2017 |
7.87
|
6,800 | 8.34 | 8.82 | 7.87 | 0 | 0 | 0 |
| 02/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/09/2017 |
8.34
|
2,100 | 7.96 | 8.34 | 8.06 | 0 | 0 | 0 |
| 25/09/2017 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/09/2017 |
7.96
|
5,100 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 21/09/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/09/2017 |
8.06
|
28,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 19/09/2017 |
8.34
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 18/09/2017 |
8.44
|
5,700 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 15/09/2017 |
8.44
|
45,200 | 8.44 | 8.53 | 8.25 | 32,500 | 0 | 0.3 |
| 14/09/2017 |
8.44
|
12,000 | 7.87 | 8.44 | 7.77 | 0 | 0 | 0 |
| 13/09/2017 |
7.87
|
4,000 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
| 12/09/2017 |
8.25
|
9,100 | 8.06 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/09/2017 |
8.06
|
9,400 | 8.06 | 8.15 | 7.87 | 3,600 | 0 | 0 |
| 08/09/2017 |
8.06
|
4,000 | 7.96 | 8.15 | 8.06 | 0 | 0 | 0 |