| 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) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.50
24.95
23.50
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.50
25.15
23.50
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.50
26.50
23.50
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.50
27.90
23.50
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.50
28.29
23.50
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.50
29.04
23.50
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.50
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
7.99
|
209,880 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/06/2020 |
7.99
|
22,520 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 02/06/2020 |
8.11
|
4,170 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 01/06/2020 |
8.11
|
1,110 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 29/05/2020 |
8.11
|
540 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 28/05/2020 |
8.05
|
10,170 | 8.39 | 8.39 | 8.05 | 0 | 0 | 0 |
| 27/05/2020 |
8.05
|
20,350 | 8.11 | 8.16 | 8.05 | 0 | 0 | 0 |
| 26/05/2020 |
8.05
|
4,820 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 |
| 25/05/2020 |
8.05
|
14,530 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/05/2020 |
8.05
|
14,000 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 21/05/2020 |
8.05
|
480 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/05/2020 |
8.05
|
12,910 | 7.99 | 8.08 | 7.88 | 0 | 0 | 0 |
| 19/05/2020 |
8.11
|
9,910 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 18/05/2020 |
7.99
|
14,850 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 15/05/2020 |
7.88
|
11,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/05/2020 |
8.08
|
3,380 | 7.94 | 8.14 | 7.94 | 0 | 0 | 0 |
| 13/05/2020 |
8.08
|
4,390 | 7.88 | 8.22 | 7.88 | 0 | 0 | 0 |
| 12/05/2020 |
7.99
|
19,710 | 8.33 | 8.33 | 7.88 | 0 | 0 | 0 |
| 11/05/2020 |
7.99
|
18,320 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 08/05/2020 |
7.94
|
14,740 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
| 07/05/2020 |
7.94
|
30 | 7.97 | 7.97 | 7.74 | 0 | 0 | 0 |
| 06/05/2020 |
7.94
|
11,380 | 7.88 | 7.94 | 7.88 | 0 | 0 | 0 |
| 05/05/2020 |
7.85
|
42,070 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
| 04/05/2020 |
7.88
|
8,410 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 |
| 29/04/2020 |
7.88
|
1,100 | 7.88 | 8.11 | 7.88 | 0 | 0 | 0 |
| 28/04/2020 |
7.77
|
330 | 8.22 | 8.22 | 7.77 | 0 | 0 | 0 |
| 27/04/2020 |
7.91
|
10,490 | 7.83 | 7.91 | 7.77 | 0 | 0 | 0 |
| 24/04/2020 |
7.77
|
6,200 | 7.60 | 7.83 | 7.60 | 0 | 0 | 0 |
| 23/04/2020 |
7.83
|
7,280 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 |
| 22/04/2020 |
7.83
|
15,960 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 21/04/2020 |
7.83
|
5,620 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 20/04/2020 |
7.88
|
6,520 | 7.85 | 7.88 | 7.83 | 0 | 0 | 0 |
| 17/04/2020 |
7.83
|
130 | 7.83 | 7.85 | 7.83 | 0 | 0 | 0 |
| 16/04/2020 |
7.66
|
10,840 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 |
| 15/04/2020 |
7.99
|
18,340 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
| 14/04/2020 |
7.69
|
10,320 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/04/2020 |
7.57
|
15,520 | 7.57 | 8.02 | 7.54 | 0 | 0 | 0 |
| 10/04/2020 |
7.77
|
2,200 | 7.63 | 7.83 | 7.63 | 0 | 0 | 0 |
| 09/04/2020 |
7.69
|
33,980 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 |
| 08/04/2020 |
7.66
|
5,110 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
| 07/04/2020 |
7.77
|
12,360 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 |
| 06/04/2020 |
7.60
|
4,480 | 7.77 | 7.77 | 7.43 | 0 | 0 | 0 |
| 03/04/2020 |
7.43
|
7,390 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 |
| 01/04/2020 |
7.60
|
24,900 | 7.38 | 7.60 | 7.32 | 0 | 0 | 0 |
| 31/03/2020 |
7.38
|
57,010 | 7.35 | 7.71 | 7.26 | 0 | 0 | 0 |
| 30/03/2020 |
7.49
|
17,010 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 27/03/2020 |
7.66
|
25,030 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 |
| 26/03/2020 |
7.71
|
2,610 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 25/03/2020 |
7.99
|
22,710 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 |
| 24/03/2020 |
7.80
|
55,110 | 8.05 | 8.05 | 7.43 | 0 | 0 | 0 |
| 23/03/2020 |
7.54
|
15,030 | 7.77 | 7.77 | 7.43 | 0 | 0 | 0 |
| 20/03/2020 |
7.88
|
79,050 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 19/03/2020 |
7.88
|
47,630 | 8.16 | 8.16 | 7.83 | 0 | 0 | 0 |
| 18/03/2020 |
8.19
|
72,050 | 8.33 | 8.33 | 7.85 | 0 | 0 | 0 |
| 17/03/2020 |
8.05
|
67,590 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 |
| 16/03/2020 |
8.30
|
53,670 | 8.39 | 8.39 | 7.88 | 0 | 0 | 0 |
| 13/03/2020 |
8.14
|
37,060 | 7.88 | 8.16 | 7.77 | 0 | 0 | 0 |
| 12/03/2020 |
8.16
|
2,060 | 7.99 | 8.16 | 7.97 | 0 | 0 | 0 |
| 11/03/2020 |
8.30
|
24,200 | 8.33 | 8.33 | 8.02 | 0 | 0 | 0 |
| 10/03/2020 |
8.33
|
37,790 | 8.53 | 8.53 | 7.99 | 0 | 0 | 0 |
| 09/03/2020 |
7.99
|
9,230 | 7.99 | 8.42 | 7.99 | 0 | 0 | 0 |
| 06/03/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/03/2020 |
8.45
|
33,280 | 8.56 | 8.56 | 8.16 | 0 | 0 | 0 |
| 04/03/2020 |
8.39
|
41,830 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 |
| 03/03/2020 |
8.33
|
10,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/03/2020 |
8.33
|
8,900 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/02/2020 |
8.39
|
3,960 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 |
| 27/02/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/02/2020 |
8.39
|
300 | 7.99 | 8.39 | 7.99 | 0 | 0 | 0 |
| 25/02/2020 |
8.45
|
2,720 | 8.45 | 8.45 | 7.88 | 0 | 0 | 0 |
| 24/02/2020 |
8.42
|
10,520 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 21/02/2020 |
8.42
|
15,880 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/02/2020 |
8.42
|
5,770 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
| 19/02/2020 |
8.45
|
15,800 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 18/02/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 17/02/2020 |
8.45
|
2,000 | 8.45 | 8.45 | 8.16 | 0 | 0 | 0 |
| 14/02/2020 |
8.45
|
3,230 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/02/2020 |
8.42
|
53,720 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
| 12/02/2020 |
8.50
|
15,410 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 11/02/2020 |
8.47
|
141,120 | 8.45 | 8.47 | 8.39 | 0 | 0 | 0 |
| 10/02/2020 |
8.47
|
54,110 | 8.47 | 8.47 | 8.42 | 0 | 0 | 0 |
| 07/02/2020 |
8.45
|
8,080 | 8.45 | 9.06 | 8.45 | 0 | 0 | 0 |
| 06/02/2020 |
8.50
|
12,880 | 8.47 | 8.50 | 8.39 | 0 | 0 | 0 |
| 05/02/2020 |
8.45
|
15,990 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 04/02/2020 |
8.45
|
60 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/02/2020 |
8.45
|
34,100 | 8.45 | 8.78 | 8.16 | 0 | 0 | 0 |
| 31/01/2020 |
8.42
|
26,580 | 8.92 | 8.92 | 8.42 | 0 | 0 | 0 |
| 30/01/2020 |
8.42
|
12,990 | 8.67 | 8.67 | 8.42 | 0 | 0 | 0 |
| 22/01/2020 |
8.78
|
60 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 21/01/2020 |
8.50
|
46,550 | 8.45 | 8.50 | 8.42 | 0 | 0 | 0 |
| 20/01/2020 |
8.42
|
220 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/01/2020 |
8.47
|
5,730 | 8.50 | 8.56 | 8.47 | 0 | 0 | 0 |
| 16/01/2020 |
8.50
|
1,130 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 15/01/2020 |
8.50
|
720 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 14/01/2020 |
8.33
|
160 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/01/2020 |
8.33
|
4,240 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 10/01/2020 |
8.39
|
2,010 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 |
| 09/01/2020 |
8.33
|
160 | 8.67 | 8.67 | 8.33 | 0 | 0 | 0 |
| 08/01/2020 |
8.33
|
8,940 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 |
| 07/01/2020 |
8.33
|
11,040 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 |