| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.70 | -2.33% | 6,623,600 | -71,100 | 0 |
27
31.77
28.55
|
|
2 tháng
(2026-08-10) |
3.39 | 13.09% | 11,689,700 | -71,100 | 0 |
25.91
31.77
28.55
|
|
3 tháng
(2026-07-10) |
3.39 | 13.09% | 16,568,200 | -71,100 | 0 |
25.09
31.77
28.55
|
|
6 tháng
(2026-04-13) |
2.66 | 10% | 27,797,700 | -71,100 | 0 |
25.09
31.77
28.55
|
|
12 tháng
(2025-10-13) |
2.17 | 7.98% | 55,433,400 | -71,100 | 0 |
22.60
32.45
28.55
|
|
24 tháng
(2024-10-18) |
1.10 | 3.91% | 87,893,500 | -71,100 | 0 |
22.60
32.45
28.55
|
|
36 tháng
(2023-10-24) |
5.98 | 25.64% | 116,439,900 | -71,100 | 0 |
18.87
32.45
28.55
|
|
60 tháng
(2021-11-03) |
13.83 | 89.36% | 153,793,100 | -71,100 | 0 |
12.21
32.45
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2020 |
13.65
|
80,310 | 13.56 | 13.65 | 13.51 | 0 | 0 | 0 |
| 22/10/2020 |
13.51
|
23,130 | 13.51 | 13.51 | 13.49 | 0 | 0 | 0 |
| 21/10/2020 |
13.60
|
59,770 | 12.54 | 13.65 | 12.54 | 0 | 0 | 0 |
| 20/10/2020 |
13.47
|
100,650 | 12.72 | 13.65 | 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 | 14.23 | 14.80 | 13.85 | 0 | 0 | 0 |
| 15/10/2020 |
13.85
|
32,390 | 14.01 | 14.03 | 13.56 | 0 | 0 | 0 |
| 14/10/2020 |
13.13
|
44,410 | 13.13 | 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 | 11.48 | 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 | 9.62 | 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 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 20/07/2020 |
7.91
|
4,800 | 10.17 | 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 | 9.26 | 9.26 | 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 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 01/07/2020 |
10.39
|
600 | 10.62 | 10.62 | 10.39 | 0 | 0 | 0 |
| 30/06/2020 |
9.26
|
500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 29/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/06/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/06/2020 |
8.09
|
48,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/06/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/06/2020 |
8.13
|
3,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/06/2020 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/06/2020 |
9.04
|
1,125,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/06/2020 |
10.39
|
3,000 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
| 08/06/2020 |
8.99
|
33,200 | 11.30 | 11.30 | 8.99 | 0 | 0 | 0 |
| 05/06/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |