| 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) |
1.02 | 4.45% | 26,476,300 | -300 | -0.2 |
22.98
27.10
23.80
|
|
2 tháng
(2026-07-20) |
0.28 | 1.18% | 55,257,400 | -544,800 | -14.3 |
22.88
27.10
23.80
|
|
3 tháng
(2026-06-22) |
-0.47 | -1.90% | 80,338,000 | -202,000 | -5.3 |
22.88
27.10
23.80
|
|
6 tháng
(2026-03-23) |
0.28 | 1.18% | 163,816,300 | -310,200 | -8.3 |
21.86
27.10
23.80
|
|
12 tháng
(2025-09-23) |
-2.33 | -8.83% | 294,764,200 | -889,900 | -23.9 |
21.86
27.16
23.80
|
|
24 tháng
(2024-09-30) |
-0.32 | -1.33% | 475,518,708 | -34,200 | 0.6 |
20.06
27.16
23.80
|
|
36 tháng
(2023-10-04) |
5.64 | 30.69% | 621,164,980 | 162,698 | 6.3 |
17.91
27.16
23.80
|
|
60 tháng
(2021-10-14) |
9.94 | 70.67% | 795,114,692 | 150,252 | 5.9 |
14.06
34.13
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2020 |
8.08
|
154,300 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 16/11/2020 |
8.08
|
152,700 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 13/11/2020 |
8.08
|
166,910 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 12/11/2020 |
8.03
|
154,950 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 11/11/2020 |
8.03
|
182,200 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 10/11/2020 |
8.03
|
150,310 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 09/11/2020 |
8.08
|
160,400 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/11/2020 |
8.08
|
184,400 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 05/11/2020 |
8.03
|
196,400 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 04/11/2020 |
8.08
|
163,868 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 03/11/2020 |
8.08
|
171,000 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 02/11/2020 |
8.08
|
200,800 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 30/10/2020 |
8.03
|
177,200 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 |
| 29/10/2020 |
8.03
|
161,600 | 7.94 | 8.51 | 7.94 | 0 | 0 | 0 |
| 28/10/2020 |
7.94
|
175,200 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 27/10/2020 |
8.03
|
173,200 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 26/10/2020 |
8.03
|
164,400 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/10/2020 |
8.08
|
212,400 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/10/2020 |
8.03
|
183,900 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 21/10/2020 |
8.03
|
195,179 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 20/10/2020 |
8.03
|
184,400 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 19/10/2020 |
8.08
|
165,400 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 16/10/2020 |
8.08
|
201,300 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 15/10/2020 |
8.03
|
212,200 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 14/10/2020 |
8.13
|
190,600 | 8.08 | 8.18 | 7.98 | 0 | 0 | 0 |
| 13/10/2020 |
8.08
|
188,300 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 12/10/2020 |
8.08
|
181,900 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 09/10/2020 |
8.13
|
156,100 | 8.08 | 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 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 06/10/2020 |
8.13
|
197,100 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 05/10/2020 |
8.08
|
176,708 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 02/10/2020 |
8.08
|
196,800 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 01/10/2020 |
8.13
|
205,700 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 30/09/2020 |
8.13
|
162,700 | 8.08 | 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 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/09/2020 |
8.08
|
165,415 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/09/2020 |
8.03
|
187,150 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 |
| 21/09/2020 |
8.08
|
163,700 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 18/09/2020 |
8.13
|
178,478 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 17/09/2020 |
8.13
|
180,103 | 8.08 | 8.18 | 8.03 | 0 | 0 | 0 |
| 16/09/2020 |
8.08
|
201,916 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 15/09/2020 |
8.08
|
213,150 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
| 14/09/2020 |
8.13
|
239,600 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 11/09/2020 |
8.08
|
195,322 | 7.98 | 8.13 | 7.89 | 0 | 0 | 0 |
| 10/09/2020 |
7.98
|
172,506 | 7.94 | 8.03 | 7.89 | 0 | 0 | 0 |
| 09/09/2020 |
7.94
|
168,800 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 08/09/2020 |
7.94
|
216,800 | 8.18 | 8.18 | 7.89 | 0 | 0 | 0 |
| 07/09/2020 |
8.18
|
252,322 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
| 04/09/2020 |
8.32
|
260,000 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
| 03/09/2020 |
8.37
|
287,100 | 8.32 | 8.37 | 8.13 | 0 | 0 | 0 |
| 01/09/2020 |
8.32
|
256,200 | 8.42 | 8.51 | 8.32 | 0 | 0 | 0 |
| 31/08/2020 |
8.42
|
299,638 | 8.37 | 8.66 | 8.27 | 0 | 0 | 0 |
| 28/08/2020 |
8.37
|
273,885 | 7.94 | 8.56 | 7.89 | 0 | 0 | 0 |
| 27/08/2020 |
7.94
|
195,300 | 7.84 | 7.94 | 7.79 | 0 | 0 | 0 |
| 26/08/2020 |
7.84
|
174,431 | 7.79 | 7.89 | 7.70 | 0 | 0 | 0 |
| 25/08/2020 |
7.79
|
194,900 | 7.74 | 7.84 | 7.60 | 0 | 0 | 0 |
| 24/08/2020 |
7.74
|
177,300 | 7.70 | 7.74 | 7.65 | 0 | 0 | 0 |
| 21/08/2020 |
7.70
|
165,600 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 20/08/2020 |
7.70
|
184,100 | 7.70 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/08/2020 |
7.70
|
170,100 | 7.70 | 7.74 | 7.65 | 0 | 0 | 0 |
| 18/08/2020 |
7.70
|
186,700 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 17/08/2020 |
7.70
|
156,410 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/08/2020 |
7.70
|
175,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 13/08/2020 |
7.74
|
168,910 | 7.70 | 7.74 | 7.60 | 0 | 0 | 0 |
| 12/08/2020 |
7.70
|
162,200 | 7.70 | 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 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/08/2020 |
7.70
|
162,410 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/08/2020 |
7.70
|
166,800 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 05/08/2020 |
7.74
|
154,310 | 7.70 | 7.74 | 7.60 | 0 | 0 | 0 |
| 04/08/2020 |
7.70
|
148,700 | 7.70 | 7.74 | 7.60 | 0 | 0 | 0 |
| 03/08/2020 |
7.70
|
162,100 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 31/07/2020 |
7.74
|
149,400 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 30/07/2020 |
7.74
|
235,100 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
| 29/07/2020 |
7.74
|
182,208 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 28/07/2020 |
7.74
|
182,410 | 7.70 | 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 | 7.79 | 7.79 | 7.55 | 0 | 0 | 0 |
| 23/07/2020 |
7.79
|
177,600 | 7.74 | 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 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
| 17/07/2020 |
7.79
|
175,100 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 16/07/2020 |
7.79
|
227,600 | 7.79 | 7.79 | 7.55 | 0 | 0 | 0 |
| 15/07/2020 |
7.79
|
205,400 | 7.84 | 7.89 | 7.79 | 0 | 0 | 0 |
| 14/07/2020 |
7.84
|
172,600 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 13/07/2020 |
7.84
|
205,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 10/07/2020 |
7.89
|
197,100 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/07/2020 |
7.89
|
208,100 | 7.79 | 7.89 | 7.74 | 0 | 0 | 0 |
| 08/07/2020 |
7.79
|
189,400 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 07/07/2020 |
7.84
|
187,500 | 7.79 | 7.94 | 7.74 | 0 | 0 | 0 |
| 06/07/2020 |
7.79
|
207,900 | 7.74 | 7.84 | 7.70 | 0 | 0 | 0 |
| 03/07/2020 |
7.74
|
244,950 | 7.70 | 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 | 7.60 | 7.70 | 7.55 | 0 | 0 | 0 |
| 30/06/2020 |
7.60
|
229,100 | 7.60 | 7.65 | 7.41 | 0 | 0 | 0 |