| 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) |
1.96 | 7.11% | 5,652,700 | -5,200 | 0 |
24.27
31.77
29.80
|
|
2 tháng
(2026-07-20) |
3.69 | 14.25% | 11,217,200 | -5,200 | 0 |
24.27
31.77
29.80
|
|
3 tháng
(2026-06-22) |
3.33 | 12.66% | 14,507,800 | -5,200 | 0 |
24.27
31.77
29.80
|
|
6 tháng
(2026-03-23) |
1.60 | 5.71% | 28,363,500 | -5,200 | 0 |
24.27
31.77
29.80
|
|
12 tháng
(2025-09-23) |
1.81 | 6.52% | 55,820,900 | -5,200 | 0 |
22.60
32.45
29.80
|
|
24 tháng
(2024-09-30) |
0.06 | 0.19% | 89,113,800 | -5,200 | 0 |
22.60
32.45
29.80
|
|
36 tháng
(2023-10-04) |
6.21 | 26.54% | 119,627,700 | -5,200 | 0 |
18.87
32.45
29.80
|
|
60 tháng
(2021-10-14) |
14.30 | 93.42% | 157,535,100 | -29,568 | -3.3 |
12.21
32.45
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
14.64
|
528,060 | 14.78 | 14.80 | 14.14 | 0 | 0 | 0 |
| 16/11/2020 |
14.78
|
382,230 | 14.87 | 14.91 | 14.41 | 0 | 0 | 0 |
| 13/11/2020 |
14.87
|
603,930 | 15.09 | 15.27 | 14.69 | 20,000 | 0 | 0.7 |
| 12/11/2020 |
15.09
|
608,840 | 14.59 | 15.23 | 14.62 | 0 | 0 | 0 |
| 11/11/2020 |
14.59
|
284,980 | 14.87 | 15.00 | 14.59 | 0 | 0 | 0 |
| 10/11/2020 |
14.87
|
432,920 | 14.66 | 14.87 | 14.32 | 0 | 0 | 0 |
| 09/11/2020 |
14.66
|
228,440 | 15.00 | 15.14 | 14.62 | 0 | 0 | 0 |
| 06/11/2020 |
15.00
|
370,430 | 14.62 | 15.41 | 14.46 | 0 | 0 | 0 |
| 05/11/2020 |
14.62
|
692,500 | 14.08 | 14.89 | 14.14 | 0 | 0 | 0 |
| 04/11/2020 |
14.08
|
518,580 | 13.69 | 14.10 | 13.24 | 0 | 0 | 0 |
| 03/11/2020 |
13.69
|
355,030 | 14.03 | 14.03 | 13.69 | 0 | 0 | 0 |
| 02/11/2020 |
14.03
|
292,060 | 13.96 | 14.32 | 13.96 | 0 | 0 | 0 |
| 30/10/2020 |
13.96
|
396,600 | 13.65 | 14.03 | 13.65 | 0 | 0 | 0 |
| 29/10/2020 |
13.65
|
384,960 | 13.56 | 13.65 | 13.42 | 0 | 0 | 0 |
| 28/10/2020 |
13.56
|
137,670 | 13.65 | 13.67 | 13.56 | 0 | 0 | 0 |
| 27/10/2020 |
13.65
|
233,540 | 13.65 | 13.69 | 13.58 | 0 | 0 | 0 |
| 26/10/2020 |
13.65
|
214,080 | 13.65 | 13.65 | 13.47 | 0 | 0 | 0 |
| 23/10/2020 |
13.65
|
80,310 | 13.51 | 13.65 | 13.51 | 0 | 0 | 0 |
| 22/10/2020 |
13.51
|
23,130 | 13.60 | 13.60 | 13.49 | 0 | 0 | 0 |
| 21/10/2020 |
13.60
|
59,770 | 13.47 | 13.65 | 12.54 | 0 | 0 | 0 |
| 20/10/2020 |
13.47
|
100,650 | 13.67 | 13.67 | 12.72 | 0 | 0 | 0 |
| 19/10/2020 |
13.67
|
4,200 | 14.69 | 14.69 | 13.67 | 0 | 0 | 0 |
| 16/10/2020 |
14.69
|
2,010 | 13.85 | 14.80 | 13.85 | 0 | 0 | 0 |
| 15/10/2020 |
13.85
|
32,390 | 13.13 | 14.03 | 13.56 | 670 | 0 | 0.0 |
| 14/10/2020 |
13.13
|
44,410 | 12.27 | 13.13 | 13.13 | 0 | 0 | 0 |
| 13/10/2020 |
12.27
|
2,110 | 11.48 | 12.27 | 11.48 | 0 | 0 | 0 |
| 12/10/2020 |
11.48
|
620 | 9.62 | 11.48 | 11.48 | 0 | 0 | 0 |
| 09/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 08/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 06/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 02/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/10/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 30/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 25/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 24/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 22/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 18/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 17/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 16/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 15/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 14/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 11/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 10/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 09/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 08/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 04/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 03/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/09/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 31/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 27/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 25/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 24/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 21/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 20/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 19/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 18/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 17/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 14/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 13/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 12/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 11/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 10/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 07/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 06/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 04/08/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 03/08/2020 |
9.62
|
0 | 8.22 | 9.62 | 8.22 | 0 | 0 | 0 |
| 31/07/2020 |
8.22
|
5,000 | 9.62 | 9.62 | 8.22 | 0 | 0 | 0 |
| 30/07/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/07/2020 |
9.62
|
0 | 8.86 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/07/2020 |
8.86
|
4,000 | 10.39 | 10.39 | 8.86 | 0 | 0 | 0 |
| 27/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 24/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 23/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 22/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 21/07/2020 |
10.39
|
200 | 7.91 | 10.39 | 10.39 | 0 | 0 | 0 |
| 20/07/2020 |
7.91
|
4,800 | 9.04 | 10.17 | 7.91 | 0 | 0 | 0 |
| 17/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 16/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 15/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 14/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 13/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/07/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 07/07/2020 |
9.04
|
50,800 | 10.44 | 10.44 | 9.04 | 0 | 0 | 0 |
| 06/07/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 03/07/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 02/07/2020 |
10.44
|
0 | 10.39 | 10.44 | 10.44 | 0 | 0 | 0 |
| 01/07/2020 |
10.39
|
600 | 9.26 | 10.62 | 10.39 | 0 | 0 | 0 |
| 30/06/2020 |
9.26
|
500 | 8.09 | 9.26 | 9.26 | 0 | 0 | 0 |