| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.85 | -6.80% | 11,695,200 | -36,000 | 0 |
10.20
12.60
10.20
|
|
2 tháng
(2026-07-13) |
-1.65 | -12.41% | 40,620,600 | -45,800 | 0 |
10.20
13.40
10.20
|
|
3 tháng
(2026-06-11) |
-0.95 | -7.54% | 96,946,600 | 21,100 | 0 |
10.20
14
10.20
|
|
6 tháng
(2026-03-13) |
-0.45 | -3.72% | 172,457,800 | 68,600 | -0.5 |
10.20
14
10.20
|
|
12 tháng
(2025-09-15) |
-3.45 | -22.85% | 412,687,000 | 14,200 | -1.4 |
10.20
15.20
10.20
|
|
24 tháng
(2024-09-19) |
0.49 | 4.36% | 1,371,314,261 | -129,599 | 0.7 |
10.20
16.90
10.20
|
|
36 tháng
(2023-09-25) |
2.66 | 29.57% | 1,611,427,691 | -196,819 | -0.2 |
8.90
16.90
10.20
|
|
60 tháng
(2021-10-05) |
-4.04 | -25.75% | 2,156,843,913 | -76,652 | -0.6 |
5.64
20.40
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/09/2020 |
7.94
|
406,810 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 |
| 29/09/2020 |
8.16
|
1,073,376 | 8.24 | 8.46 | 7.94 | 44,700 | 0 | 0.5 |
| 28/09/2020 |
8.24
|
2,351,530 | 7.71 | 8.61 | 7.71 | 66,100 | 0 | 0.7 |
| 25/09/2020 |
7.71
|
633,758 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
| 24/09/2020 |
7.79
|
359,840 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 |
| 23/09/2020 |
7.79
|
381,640 | 7.79 | 7.86 | 7.71 | 4,700 | 0 | 0.0 |
| 22/09/2020 |
7.79
|
637,876 | 7.79 | 7.86 | 7.71 | 100 | 0 | 0.0 |
| 21/09/2020 |
7.79
|
1,024,500 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 |
| 18/09/2020 |
7.86
|
615,954 | 7.79 | 7.86 | 7.71 | 1,000 | 0 | 0.0 |
| 17/09/2020 |
7.79
|
1,176,330 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 |
| 16/09/2020 |
7.79
|
334,570 | 7.86 | 7.86 | 7.71 | 0 | 0 | 0 |
| 15/09/2020 |
7.79
|
571,513 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 |
| 14/09/2020 |
7.79
|
641,210 | 7.86 | 7.86 | 7.71 | 0 | 0 | 0 |
| 11/09/2020 |
7.86
|
385,996 | 7.79 | 7.86 | 7.71 | 0 | 0 | 0 |
| 10/09/2020 |
7.79
|
319,310 | 7.86 | 7.94 | 7.71 | 5,300 | 0 | 0.1 |
| 09/09/2020 |
7.79
|
570,850 | 7.56 | 8.01 | 7.56 | 0 | 0 | 0 |
| 08/09/2020 |
7.64
|
908,310 | 7.71 | 7.79 | 7.64 | 100 | 0 | 0.0 |
| 07/09/2020 |
7.71
|
1,170,234 | 7.86 | 7.86 | 7.64 | 0 | 0 | 0 |
| 04/09/2020 |
7.86
|
628,570 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 |
| 03/09/2020 |
7.94
|
421,710 | 8.09 | 8.09 | 7.86 | 0 | 0 | 0 |
| 01/09/2020 |
7.94
|
570,420 | 7.86 | 8.01 | 7.79 | 0 | 0 | 0 |
| 31/08/2020 |
7.86
|
1,077,299 | 8.24 | 8.24 | 7.79 | 0 | 0 | 0 |
| 28/08/2020 |
8.16
|
596,476 | 8.24 | 8.39 | 8.09 | 0 | 0 | 0 |
| 27/08/2020 |
8.31
|
441,976 | 8.39 | 8.61 | 8.24 | 100 | 700 | 0.0 |
| 26/08/2020 |
8.39
|
1,803,697 | 7.86 | 8.91 | 7.86 | 0 | 500 | 0.0 |
| 25/08/2020 |
7.86
|
321,604 | 7.94 | 8.01 | 7.86 | 0 | 0 | 0 |
| 24/08/2020 |
7.94
|
230,540 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 21/08/2020 |
7.94
|
281,587 | 7.86 | 8.09 | 6.67 | 0 | 0 | 0 |
| 20/08/2020 |
7.94
|
175,050 | 7.71 | 7.94 | 7.64 | 0 | 0 | 0 |
| 19/08/2020 |
7.71
|
383,800 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
| 18/08/2020 |
7.71
|
453,640 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 |
| 17/08/2020 |
7.94
|
289,588 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0 |
| 14/08/2020 |
8.01
|
217,101 | 8.16 | 8.24 | 7.94 | 200 | 0 | 0.0 |
| 13/08/2020 |
8.24
|
185,717 | 8.61 | 8.61 | 8.16 | 0 | 500 | 0.0 |
| 12/08/2020 |
8.31
|
491,118 | 7.64 | 8.31 | 7.64 | 0 | 0 | 0 |
| 11/08/2020 |
7.64
|
162,108 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 |
| 10/08/2020 |
7.56
|
237,410 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 |
| 07/08/2020 |
7.56
|
280,463 | 7.49 | 7.64 | 7.49 | 0 | 0 | 0 |
| 06/08/2020 |
7.56
|
141,770 | 7.71 | 7.79 | 6.44 | 0 | 0 | 0 |
| 05/08/2020 |
7.71
|
426,014 | 7.64 | 7.86 | 7.49 | 0 | 0 | 0 |
| 04/08/2020 |
7.64
|
259,866 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 |
| 03/08/2020 |
7.56
|
242,549 | 7.26 | 7.56 | 7.26 | 0 | 0 | 0 |
| 31/07/2020 |
7.41
|
281,722 | 7.19 | 7.41 | 7.11 | 0 | 0 | 0 |
| 30/07/2020 |
7.49
|
324,526 | 7.41 | 7.49 | 7.26 | 200 | 0 | 0.0 |
| 29/07/2020 |
7.41
|
488,580 | 7.71 | 7.86 | 6.89 | 0 | 47,000 | -0.4 |
| 28/07/2020 |
7.94
|
487,885 | 7.11 | 7.94 | 6.37 | 0 | 0 | 0 |
| 27/07/2020 |
7.26
|
785,871 | 8.31 | 8.31 | 7.26 | 0 | 2,000 | 0.0 |
| 24/07/2020 |
8.61
|
687,077 | 9.14 | 9.14 | 8.01 | 400 | 0 | 0.0 |
| 23/07/2020 |
9.29
|
406,701 | 9.36 | 9.89 | 8.99 | 47,500 | 0 | 0.6 |
| 22/07/2020 |
9.36
|
668,580 | 8.54 | 9.36 | 8.39 | 2,000 | 0 | 0.0 |
| 21/07/2020 |
8.46
|
490,665 | 8.54 | 8.99 | 7.79 | 100 | 0 | 0.0 |
| 20/07/2020 |
8.46
|
928,346 | 9.29 | 9.44 | 8.24 | 200 | 0 | 0.0 |
| 17/07/2020 |
9.36
|
1,012,208 | 9.74 | 10.04 | 9.14 | 200 | 10,000 | -0.1 |
| 16/07/2020 |
10.04
|
590,958 | 10.48 | 10.71 | 9.36 | 100 | 0 | 0.0 |
| 15/07/2020 |
10.41
|
844,745 | 11.61 | 11.68 | 10.19 | 0 | 0 | 0 |
| 14/07/2020 |
11.61
|
2,377,048 | 15.65 | 15.65 | 11.61 | 10,000 | 0 | 0.2 |
| 13/07/2020 |
13.63
|
1,404,260 | 13.63 | 13.63 | 11.23 | 0 | 0 | 0 |
| 10/07/2020 |
12.06
|
1,252,569 | 12.06 | 12.06 | 10.86 | 0 | 0 | 0 |
| 09/07/2020 |
10.48
|
2,746,100 | 11.16 | 11.16 | 9.06 | 0 | 0 | 0 |