| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2020 |
8.03
|
212,200 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 14/10/2020 |
8.13
|
190,605 | 8.03 | 8.18 | 7.98 | 0 | 0 | 0 |
| 13/10/2020 |
8.08
|
188,300 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 12/10/2020 |
8.08
|
181,900 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 09/10/2020 |
8.13
|
156,100 | 8.03 | 8.13 | 7.98 | 0 | 3,000 | -0.1 |
| 08/10/2020 |
8.08
|
178,820 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 07/10/2020 |
8.03
|
160,300 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/10/2020 |
8.13
|
197,100 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 05/10/2020 |
8.08
|
176,708 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 02/10/2020 |
8.08
|
196,800 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 01/10/2020 |
8.13
|
205,700 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 30/09/2020 |
8.13
|
162,700 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 |
| 29/09/2020 |
8.08
|
147,405 | 8.13 | 8.18 | 8.03 | 500 | 0 | 0.0 |
| 28/09/2020 |
8.13
|
141,663 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 25/09/2020 |
8.08
|
187,320 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 24/09/2020 |
8.03
|
177,800 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/09/2020 |
8.08
|
165,415 | 7.98 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/09/2020 |
8.03
|
187,150 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
| 21/09/2020 |
8.08
|
163,700 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 18/09/2020 |
8.13
|
178,478 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 17/09/2020 |
8.13
|
180,103 | 8.03 | 8.18 | 8.03 | 0 | 0 | 0 |
| 16/09/2020 |
8.08
|
201,916 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 15/09/2020 |
8.08
|
213,150 | 8.03 | 8.13 | 7.89 | 0 | 0 | 0 |
| 14/09/2020 |
8.13
|
239,600 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 11/09/2020 |
8.08
|
195,322 | 7.94 | 8.13 | 7.89 | 0 | 0 | 0 |
| 10/09/2020 |
7.98
|
172,506 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
| 09/09/2020 |
7.94
|
168,800 | 7.89 | 7.94 | 7.84 | 0 | 0 | 0 |
| 08/09/2020 |
7.94
|
216,800 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
| 07/09/2020 |
8.18
|
252,322 | 8.27 | 8.32 | 8.13 | 0 | 0 | 0 |
| 04/09/2020 |
8.32
|
260,000 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
| 03/09/2020 |
8.37
|
287,100 | 8.27 | 8.37 | 8.13 | 0 | 0 | 0 |
| 01/09/2020 |
8.32
|
256,200 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 |
| 31/08/2020 |
8.42
|
299,638 | 8.27 | 8.66 | 8.27 | 0 | 0 | 0 |
| 28/08/2020 |
8.37
|
273,885 | 7.89 | 8.56 | 7.89 | 0 | 0 | 0 |
| 27/08/2020 |
7.94
|
195,300 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 26/08/2020 |
7.84
|
174,431 | 7.74 | 7.89 | 7.70 | 0 | 0 | 0 |
| 25/08/2020 |
7.79
|
194,900 | 7.70 | 7.84 | 7.60 | 0 | 0 | 0 |
| 24/08/2020 |
7.74
|
177,300 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 21/08/2020 |
7.70
|
165,600 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 20/08/2020 |
7.70
|
184,100 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/08/2020 |
7.70
|
170,100 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 18/08/2020 |
7.70
|
186,700 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 17/08/2020 |
7.70
|
156,410 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/08/2020 |
7.70
|
175,100 | 7.70 | 7.74 | 7.65 | 0 | 0 | 0 |
| 13/08/2020 |
7.74
|
168,910 | 7.65 | 7.74 | 7.60 | 0 | 0 | 0 |
| 12/08/2020 |
7.70
|
162,200 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/08/2020 |
7.70
|
154,520 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/08/2020 |
7.65
|
178,800 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/08/2020 |
7.70
|
162,410 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/08/2020 |
7.70
|
166,800 | 7.70 | 7.74 | 7.60 | 0 | 0 | 0 |
| 05/08/2020 |
7.74
|
154,310 | 7.65 | 7.74 | 7.60 | 0 | 0 | 0 |
| 04/08/2020 |
7.70
|
148,700 | 7.65 | 7.74 | 7.60 | 0 | 0 | 0 |
| 03/08/2020 |
7.70
|
162,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/07/2020 |
7.74
|
149,400 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
| 30/07/2020 |
7.74
|
235,100 | 7.70 | 7.74 | 7.60 | 0 | 0 | 0 |
| 29/07/2020 |
7.74
|
182,208 | 7.65 | 7.74 | 7.55 | 0 | 0 | 0 |
| 28/07/2020 |
7.74
|
182,410 | 7.65 | 7.79 | 7.55 | 0 | 0 | 0 |
| 27/07/2020 |
7.70
|
185,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/07/2020 |
7.70
|
172,300 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 23/07/2020 |
7.79
|
177,600 | 7.70 | 7.79 | 7.65 | 0 | 0 | 0 |
| 22/07/2020 |
7.74
|
179,700 | 7.79 | 7.84 | 7.65 | 0 | 0 | 0 |
| 21/07/2020 |
7.79
|
195,500 | 7.74 | 7.89 | 7.70 | 0 | 0 | 0 |
| 20/07/2020 |
7.74
|
172,300 | 7.74 | 7.79 | 7.65 | 0 | 0 | 0 |
| 17/07/2020 |
7.79
|
175,100 | 7.74 | 7.79 | 7.60 | 0 | 0 | 0 |
| 16/07/2020 |
7.79
|
227,600 | 7.74 | 7.79 | 7.55 | 0 | 0 | 0 |
| 15/07/2020 |
7.79
|
205,400 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 14/07/2020 |
7.84
|
172,600 | 7.79 | 7.84 | 7.74 | 0 | 0 | 0 |
| 13/07/2020 |
7.84
|
205,000 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 10/07/2020 |
7.89
|
197,100 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/07/2020 |
7.89
|
208,100 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
| 08/07/2020 |
7.79
|
189,400 | 7.74 | 7.84 | 7.70 | 0 | 0 | 0 |
| 07/07/2020 |
7.84
|
187,500 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
| 06/07/2020 |
7.79
|
207,900 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 03/07/2020 |
7.74
|
244,950 | 7.65 | 7.74 | 7.60 | 0 | 0 | 0 |
| 02/07/2020 |
7.70
|
234,600 | 7.65 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/07/2020 |
7.65
|
220,280 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 |
| 30/06/2020 |
7.60
|
229,100 | 7.60 | 7.65 | 7.41 | 0 | 0 | 0 |
| 29/06/2020 |
7.60
|
189,333 | 7.79 | 7.84 | 7.60 | 0 | 0 | 0 |
| 26/06/2020 |
7.84
|
222,700 | 7.84 | 7.98 | 7.84 | 0 | 0 | 0 |
| 25/06/2020 |
7.89
|
201,499 | 7.98 | 7.98 | 7.84 | 0 | 0 | 0 |
| 24/06/2020 |
8.03
|
205,827 | 7.98 | 8.13 | 7.98 | 0 | 0 | 0 |
| 23/06/2020 |
8.08
|
215,100 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 22/06/2020 |
8.08
|
243,949 | 7.94 | 8.22 | 7.94 | 0 | 0 | 0 |
| 19/06/2020 |
8.03
|
233,785 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 |
| 18/06/2020 |
7.98
|
213,200 | 7.89 | 7.98 | 7.84 | 0 | 0 | 0 |
| 17/06/2020 |
7.94
|
150,700 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 |
| 16/06/2020 |
7.98
|
212,600 | 7.84 | 7.98 | 7.84 | 0 | 0 | 0 |
| 15/06/2020 |
7.89
|
225,288 | 7.94 | 8.66 | 7.89 | 0 | 0 | 0 |
| 12/06/2020 |
7.94
|
221,600 | 7.84 | 7.94 | 7.74 | 0 | 0 | 0 |
| 11/06/2020 |
7.89
|
203,300 | 7.89 | 7.98 | 7.84 | 0 | 0 | 0 |
| 10/06/2020 |
7.94
|
239,821 | 7.89 | 8.03 | 7.84 | 0 | 0 | 0 |
| 09/06/2020 |
7.94
|
164,600 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 08/06/2020 |
8.03
|
204,220 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 |
| 05/06/2020 |
8.08
|
153,900 | 7.98 | 8.08 | 7.94 | 0 | 0 | 0 |
| 04/06/2020 |
8.03
|
182,660 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 |
| 03/06/2020 |
7.98
|
182,510 | 7.84 | 8.08 | 7.84 | 0 | 0 | 0 |
| 02/06/2020 |
7.89
|
153,506 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
| 01/06/2020 |
7.89
|
181,202 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
| 29/05/2020 |
7.84
|
172,740 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 |
| 28/05/2020 |
7.84
|
174,106 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |