| 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) |
-0.15 | -1.46% | 1,391,300 | 4,900 | 0 |
9.90
16.75
10.30
|
|
2 tháng
(2026-07-20) |
0.18 | 1.85% | 3,150,900 | 4,900 | 0 |
9.75
16.75
10.30
|
|
3 tháng
(2026-06-22) |
-0.90 | -8.18% | 5,198,700 | 4,900 | 0 |
9.75
16.75
10.30
|
|
6 tháng
(2026-03-23) |
-1.86 | -15.54% | 13,482,000 | 4,900 | 0 |
8.31
16.75
10.30
|
|
12 tháng
(2025-09-23) |
-11.94 | -54.18% | 47,533,200 | 4,900 | 0 |
8.31
22.04
10.30
|
|
24 tháng
(2024-09-30) |
-24.07 | -70.44% | 106,983,800 | 4,900 | 0 |
8.31
36.50
10.30
|
|
36 tháng
(2023-10-04) |
-4.97 | -32.98% | 135,892,600 | 4,900 | 0 |
8.31
41.04
10.30
|
|
60 tháng
(2021-10-14) |
-7.21 | -41.66% | 179,150,600 | 8,800 | 0.6 |
7.91
41.04
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/06/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 26/06/2020 |
9.17
|
7,280 | 9.17 | 9.17 | 8.54 | 0 | 0 | 0 |
| 25/06/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 24/06/2020 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 23/06/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 22/06/2020 |
9.17
|
20 | 8.63 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/06/2020 |
8.63
|
1,560 | 8.14 | 8.63 | 8.22 | 0 | 0 | 0 |
| 18/06/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 17/06/2020 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/06/2020 |
8.14
|
9,110 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
| 15/06/2020 |
8.41
|
1,070 | 8.95 | 8.95 | 8.41 | 0 | 0 | 0 |
| 12/06/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/06/2020 |
8.95
|
290 | 9.58 | 10.04 | 8.95 | 0 | 0 | 0 |
| 10/06/2020 |
9.58
|
2,350 | 8.95 | 9.58 | 9.17 | 0 | 0 | 0 |
| 09/06/2020 |
8.95
|
10 | 8.57 | 8.95 | 8.95 | 0 | 0 | 0 |
| 08/06/2020 |
8.57
|
1,110 | 8.46 | 8.57 | 8.35 | 0 | 0 | 0 |
| 05/06/2020 |
8.46
|
1,000 | 8.90 | 8.90 | 8.46 | 0 | 0 | 0 |
| 04/06/2020 |
8.90
|
10 | 8.63 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/06/2020 |
8.63
|
10 | 8.41 | 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 | 8.35 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/05/2020 |
8.35
|
1,920 | 8.14 | 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 | 7.92 | 8.38 | 7.87 | 0 | 0 | 0 |
| 22/05/2020 |
7.92
|
1,100 | 7.87 | 8.03 | 7.92 | 0 | 0 | 0 |
| 21/05/2020 |
7.87
|
370 | 7.87 | 7.92 | 7.87 | 0 | 0 | 0 |
| 20/05/2020 |
7.87
|
30 | 7.98 | 7.98 | 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 | 8.52 | 8.52 | 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 | 8.52 | 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 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
| 11/05/2020 |
8.52
|
10 | 8.30 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/05/2020 |
8.30
|
560 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 |
| 07/05/2020 |
8.30
|
160 | 8.41 | 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 | 8.41 | 8.63 | 7.87 | 0 | 0 | 0 |
| 28/04/2020 |
8.41
|
600 | 8.08 | 8.41 | 8.08 | 0 | 590 | 0.0 |
| 27/04/2020 |
8.08
|
10,000 | 8.63 | 8.63 | 8.08 | 0 | 0 | 0 |
| 24/04/2020 |
8.63
|
3,520 | 8.35 | 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 | 8.08 | 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 | 7.60 | 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 | 8.35 | 8.35 | 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 | 7.81 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/04/2020 |
7.81
|
10 | 7.32 | 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 | 7.98 | 7.98 | 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 | 7.98 | 8.52 | 7.60 | 0 | 0 | 0 |
| 26/03/2020 |
7.98
|
3,960 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 |
| 25/03/2020 |
8.57
|
5,330 | 8.57 | 8.68 | 8.57 | 0 | 0 | 0 |
| 24/03/2020 |
8.57
|
6,580 | 8.46 | 8.68 | 8.14 | 0 | 0 | 0 |
| 23/03/2020 |
8.46
|
13,470 | 7.95 | 8.49 | 7.41 | 0 | 0 | 0 |
| 20/03/2020 |
7.95
|
3,060 | 7.43 | 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 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
| 16/03/2020 |
7.54
|
30 | 7.98 | 7.98 | 7.43 | 0 | 0 | 0 |
| 13/03/2020 |
7.98
|
6,700 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 |
| 12/03/2020 |
8.57
|
60,670 | 8.68 | 8.68 | 8.41 | 0 | 2,300 | 0.0 |
| 11/03/2020 |
8.68
|
10 | 8.63 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/03/2020 |
8.63
|
2,040 | 8.08 | 8.63 | 7.54 | 30 | 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 | 8.08 | 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 | 8.14 | 8.14 | 7.60 | 0 | 0 | 0 |
| 03/03/2020 |
8.14
|
10,720 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0 |
| 02/03/2020 |
8.30
|
1,930 | 8.90 | 9.17 | 8.30 | 0 | 0 | 0 |
| 28/02/2020 |
8.90
|
330 | 8.41 | 8.98 | 8.35 | 0 | 0 | 0 |
| 27/02/2020 |
8.41
|
10 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
| 26/02/2020 |
8.49
|
1,030 | 8.33 | 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 | 8.41 | 8.54 | 8.54 | 0 | 0 | 0 |
| 20/02/2020 |
8.41
|
10 | 8.03 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/02/2020 |
8.03
|
6,120 | 8.08 | 8.52 | 7.81 | 0 | 0 | 0 |
| 18/02/2020 |
8.08
|
13,110 | 8.68 | 8.68 | 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 | 9.22 | 9.22 | 8.68 | 0 | 0 | 0 |
| 12/02/2020 |
9.22
|
1,010 | 9.11 | 9.22 | 8.49 | 0 | 0 | 0 |
| 11/02/2020 |
9.11
|
510 | 9.17 | 9.17 | 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 | 8.95 | 9.17 | 9.17 | 0 | 0 | 0 |
| 06/02/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |