| 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) |
0.65 | 6.50% | 989,100 | -4,900 | 0 |
9.63
10.70
9.63
|
|
2 tháng
(2026-08-05) |
0.78 | 7.85% | 2,316,700 | -4,900 | 0 |
9.63
10.70
9.63
|
|
3 tháng
(2026-07-06) |
-0.52 | -4.63% | 3,747,700 | -4,900 | 0 |
9.63
11.17
9.63
|
|
6 tháng
(2026-04-07) |
-2.06 | -16.20% | 11,636,500 | -4,900 | 0 |
9.63
13.25
9.63
|
|
12 tháng
(2025-10-09) |
-7.52 | -41.38% | 37,178,600 | -4,900 | 0 |
9.63
18.75
9.63
|
|
24 tháng
(2024-10-14) |
-24.60 | -69.79% | 103,514,200 | -4,900 | 0 |
9.63
36.08
9.63
|
|
36 tháng
(2023-10-20) |
-4.62 | -30.25% | 132,715,700 | -4,900 | 0 |
9.63
41.04
9.63
|
|
60 tháng
(2021-11-01) |
-15.26 | -58.90% | 172,597,700 | -4,900 | 0 |
8.53
41.04
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2020 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/06/2020 |
8.63
|
10 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 02/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/06/2020 |
8.41
|
180 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/05/2020 |
8.41
|
760 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/05/2020 |
8.41
|
1,030 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/05/2020 |
8.35
|
1,920 | 8.41 | 8.68 | 8.14 | 0 | 0 | 0 |
| 26/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/05/2020 |
8.14
|
4,470 | 7.87 | 8.38 | 7.87 | 0 | 0 | 0 |
| 22/05/2020 |
7.92
|
1,100 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 21/05/2020 |
7.87
|
370 | 7.92 | 7.92 | 7.87 | 0 | 0 | 0 |
| 20/05/2020 |
7.87
|
30 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 19/05/2020 |
7.98
|
630 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/05/2020 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 15/05/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 14/05/2020 |
8.52
|
120 | 8.57 | 8.57 | 8.52 | 0 | 0 | 0 |
| 13/05/2020 |
8.52
|
1,030 | 8.25 | 8.52 | 8.25 | 0 | 0 | 0 |
| 12/05/2020 |
8.25
|
40 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 11/05/2020 |
8.52
|
10 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/05/2020 |
8.30
|
560 | 8.54 | 8.54 | 8.30 | 0 | 0 | 0 |
| 07/05/2020 |
8.30
|
160 | 8.63 | 8.63 | 8.30 | 0 | 0 | 0 |
| 06/05/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 05/05/2020 |
8.41
|
200 | 7.87 | 8.41 | 7.87 | 0 | 0 | 0 |
| 04/05/2020 |
7.87
|
10 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 29/04/2020 |
7.87
|
2,170 | 7.87 | 8.63 | 7.87 | 0 | 0 | 0 |
| 28/04/2020 |
8.41
|
600 | 8.08 | 8.41 | 8.08 | 0 | 0 | 0 |
| 27/04/2020 |
8.08
|
10,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/04/2020 |
8.63
|
3,520 | 8.68 | 8.68 | 8.30 | 0 | 0 | 0 |
| 23/04/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/04/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 21/04/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 20/04/2020 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/04/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/04/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/04/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/04/2020 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/04/2020 |
7.60
|
14,120 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 |
| 10/04/2020 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/04/2020 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/04/2020 |
7.81
|
2,290 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/04/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/04/2020 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/04/2020 |
7.81
|
10 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 01/04/2020 |
7.32
|
2,640 | 7.60 | 8.11 | 7.32 | 0 | 0 | 0 |
| 31/03/2020 |
7.60
|
30 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 |
| 30/03/2020 |
7.98
|
4,010 | 8.52 | 8.52 | 7.98 | 0 | 0 | 0 |
| 27/03/2020 |
8.52
|
10,030 | 7.60 | 8.52 | 7.60 | 0 | 0 | 0 |
| 26/03/2020 |
7.98
|
3,960 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/03/2020 |
8.57
|
5,330 | 8.63 | 8.68 | 8.57 | 0 | 0 | 0 |
| 24/03/2020 |
8.57
|
6,580 | 8.68 | 8.68 | 8.14 | 0 | 0 | 0 |
| 23/03/2020 |
8.46
|
13,470 | 7.41 | 8.49 | 7.41 | 0 | 0 | 0 |
| 20/03/2020 |
7.95
|
3,060 | 7.65 | 7.95 | 7.65 | 0 | 0 | 0 |
| 19/03/2020 |
7.43
|
8,450 | 7.24 | 7.70 | 7.24 | 0 | 0 | 0 |
| 18/03/2020 |
7.24
|
4,510 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 |
| 17/03/2020 |
7.22
|
70 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 16/03/2020 |
7.54
|
30 | 7.43 | 7.54 | 7.43 | 0 | 0 | 0 |
| 13/03/2020 |
7.98
|
6,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/03/2020 |
8.57
|
60,670 | 8.57 | 8.57 | 8.41 | 0 | 0 | 0 |
| 11/03/2020 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/03/2020 |
8.63
|
2,040 | 7.54 | 8.63 | 7.54 | 0 | 0 | 0 |
| 09/03/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/03/2020 |
8.08
|
3,500 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
| 05/03/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 04/03/2020 |
8.08
|
160 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
| 03/03/2020 |
8.14
|
10,720 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/03/2020 |
8.30
|
1,930 | 8.30 | 9.17 | 8.30 | 0 | 0 | 0 |
| 28/02/2020 |
8.90
|
330 | 8.35 | 8.98 | 8.35 | 0 | 0 | 0 |
| 27/02/2020 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 26/02/2020 |
8.49
|
1,030 | 7.76 | 8.52 | 7.76 | 0 | 0 | 0 |
| 25/02/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/02/2020 |
8.33
|
5,820 | 8.54 | 8.54 | 7.95 | 0 | 0 | 0 |
| 21/02/2020 |
8.54
|
10 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 20/02/2020 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/02/2020 |
8.03
|
6,120 | 8.52 | 8.52 | 7.81 | 0 | 0 | 0 |
| 18/02/2020 |
8.08
|
13,110 | 8.63 | 8.63 | 8.08 | 0 | 0 | 0 |
| 17/02/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/02/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2020 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/02/2020 |
9.22
|
1,010 | 8.49 | 9.22 | 8.49 | 0 | 0 | 0 |
| 11/02/2020 |
9.11
|
510 | 9.06 | 9.11 | 9.06 | 0 | 0 | 0 |
| 10/02/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 07/02/2020 |
9.17
|
10 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 06/02/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 05/02/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 04/02/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 03/02/2020 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 31/01/2020 |
8.57
|
900 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 30/01/2020 |
8.57
|
1,280 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 22/01/2020 |
9.20
|
10 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/01/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/01/2020 |
8.68
|
3,000 | 8.14 | 9.22 | 8.14 | 0 | 0 | 0 |
| 17/01/2020 |
8.68
|
20 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/01/2020 |
8.57
|
320 | 8.57 | 9.09 | 8.57 | 0 | 0 | 0 |
| 15/01/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 14/01/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 13/01/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 10/01/2020 |
9.17
|
10 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 09/01/2020 |
9.11
|
2,300 | 9.22 | 9.22 | 9.11 | 0 | 0 | 0 |
| 08/01/2020 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 07/01/2020 |
9.71
|
20 | 9.09 | 9.71 | 9.09 | 0 | 0 | 0 |