| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.80 | -10.86% | 9,000 | -1,900 | -0.1 |
31.20
35.50
34
|
|
2 tháng
(2026-07-20) |
-4.80 | -13.33% | 22,700 | -1,900 | -0.1 |
31.20
36
34
|
|
3 tháng
(2026-06-22) |
-3.80 | -10.86% | 26,100 | -1,900 | -0.1 |
31.20
36
34
|
|
6 tháng
(2026-03-23) |
-0.54 | -1.71% | 152,800 | -1,900 | -0.1 |
31.20
39
34
|
|
12 tháng
(2025-09-23) |
-0.36 | -1.14% | 240,500 | -6,500 | -0.2 |
30.38
39
34
|
|
24 tháng
(2024-09-30) |
4.02 | 14.77% | 565,451 | -9,000 | -0.3 |
22.83
39
34
|
|
36 tháng
(2023-10-04) |
11.14 | 55.50% | 1,341,855 | -250,900 | -6.8 |
15.61
39
34
|
|
60 tháng
(2021-10-14) |
16.45 | 111.51% | 1,748,736 | -261,191 | -7.0 |
11.68
39
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/11/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 13/11/2020 |
7.51
|
19 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/11/2020 |
7.51
|
100 | 8.20 | 8.20 | 7.51 | 0 | 0 | 0 |
| 11/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/11/2020 |
8.20
|
1,100 | 8.15 | 8.20 | 8.09 | 0 | 0 | 0 |
| 06/11/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/11/2020 |
8.15
|
100 | 8.09 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/10/2020 |
8.09
|
101 | 8.90 | 8.90 | 8.09 | 0 | 0 | 0 |
| 28/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/10/2020 |
8.90
|
1,400 | 8.09 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/10/2020 |
8.09
|
1,100 | 7.57 | 8.15 | 7.80 | 0 | 0 | 0 |
| 13/10/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/10/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/10/2020 |
7.57
|
400 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 |
| 08/10/2020 |
8.09
|
500 | 7.51 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/10/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 06/10/2020 |
7.51
|
1,001 | 7.40 | 7.57 | 7.51 | 0 | 0 | 0 |
| 05/10/2020 |
7.40
|
100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/10/2020 |
7.80
|
55 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/10/2020 |
7.80
|
830 | 7.74 | 8.49 | 7.80 | 0 | 0 | 0 |
| 30/09/2020 |
7.74
|
100 | 7.40 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/09/2020 |
7.40
|
55 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/09/2020 |
7.40
|
150 | 8.09 | 8.09 | 7.40 | 0 | 0 | 0 |
| 23/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/09/2020 |
8.09
|
1,400 | 7.86 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2020 |
7.86
|
30 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/09/2020 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/09/2020 |
7.86
|
158 | 7.80 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/09/2020 |
7.80
|
570 | 8.03 | 8.03 | 7.80 | 0 | 0 | 0 |
| 14/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 11/09/2020 |
8.03
|
442 | 7.68 | 8.03 | 7.80 | 0 | 0 | 0 |
| 10/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 08/09/2020 |
7.68
|
630 | 7.63 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/09/2020 |
7.63
|
480 | 8.03 | 8.03 | 7.57 | 0 | 0 | 0 |
| 04/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 03/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 01/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 31/08/2020 |
8.03
|
170 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/08/2020 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/08/2020 |
8.03
|
700 | 7.68 | 8.03 | 7.68 | 0 | 0 | 0 |
| 26/08/2020 |
7.68
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/08/2020 |
7.68
|
2,090 | 7.57 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/08/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/08/2020 |
7.57
|
1,080 | 7.68 | 7.68 | 7.57 | 0 | 0 | 0 |
| 20/08/2020 |
7.68
|
100 | 8.09 | 8.09 | 7.68 | 0 | 0 | 0 |
| 19/08/2020 |
8.09
|
13 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/08/2020 |
8.09
|
101 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 13/08/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/08/2020 |
8.26
|
3,100 | 7.51 | 8.26 | 7.51 | 0 | 0 | 0 |
| 11/08/2020 |
7.51
|
1,050 | 8.03 | 8.03 | 7.51 | 0 | 0 | 0 |
| 10/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 07/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 06/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/08/2020 |
8.03
|
1,400 | 7.51 | 8.09 | 7.92 | 0 | 0 | 0 |
| 04/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 03/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 31/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 30/07/2020 |
7.51
|
100 | 7.97 | 7.97 | 7.51 | 0 | 0 | 0 |
| 29/07/2020 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/07/2020 |
7.97
|
1,500 | 7.45 | 7.97 | 7.80 | 0 | 0 | 0 |
| 27/07/2020 |
7.45
|
8,210 | 8.09 | 8.09 | 7.28 | 0 | 0 | 0 |
| 24/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/07/2020 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 20/07/2020 |
8.09
|
5,140 | 7.68 | 8.09 | 7.51 | 0 | 0 | 0 |
| 17/07/2020 |
7.68
|
5 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/07/2020 |
7.68
|
10 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/07/2020 |
7.68
|
1,910 | 7.51 | 8.09 | 7.68 | 0 | 0 | 0 |
| 14/07/2020 |
7.51
|
330 | 8.15 | 8.15 | 7.51 | 0 | 0 | 0 |
| 13/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 08/07/2020 |
8.15
|
450 | 7.97 | 8.15 | 7.22 | 0 | 0 | 0 |
| 07/07/2020 |
7.97
|
220 | 7.97 | 7.97 | 7.34 | 0 | 0 | 0 |
| 06/07/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/07/2020 |
7.97
|
201 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 |
| 02/07/2020 |
8.09
|
2,900 | 8.20 | 8.20 | 7.63 | 1,500 | 0 | 0.0 |
| 01/07/2020 |
8.20
|
1,000 | 7.63 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/06/2020 |
7.63
|
100 | 7.22 | 7.63 | 7.63 | 0 | 0 | 0 |