| 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) |
-0.12 | -1.63% | 931,500 | -401,200 | -3.8 |
7.15
8.78
7.25
|
|
2 tháng
(2026-07-20) |
-0.67 | -8.48% | 1,787,400 | -532,400 | -4.8 |
7.15
8.78
7.25
|
|
3 tháng
(2026-06-22) |
-1.13 | -13.52% | 2,152,500 | -618,700 | -5.5 |
7.15
8.78
7.25
|
|
6 tháng
(2026-03-23) |
-1.21 | -14.34% | 4,594,400 | -867,500 | -7.3 |
7.15
8.99
7.25
|
|
12 tháng
(2025-09-23) |
-3.31 | -31.41% | 13,143,600 | -4,385,400 | -38.1 |
7.15
10.64
7.25
|
|
24 tháng
(2024-09-30) |
-5.20 | -41.84% | 20,026,000 | -6,272,000 | -56.2 |
6.92
12.57
7.25
|
|
36 tháng
(2023-10-04) |
-3.53 | -32.79% | 38,485,600 | -7,518,300 | -68.4 |
5.94
18.93
7.25
|
|
60 tháng
(2021-10-14) |
-4.83 | -40.07% | 50,368,700 | -8,057,970 | -58.0 |
5.34
18.93
7.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2020 |
7.65
|
8,400 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 |
| 04/02/2020 |
7.77
|
31,040 | 7.65 | 7.89 | 7.59 | 0 | 0 | 0 |
| 03/02/2020 |
7.65
|
35,310 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
| 31/01/2020 |
7.65
|
16,610 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 30/01/2020 |
7.71
|
35,100 | 7.57 | 7.71 | 7.59 | 0 | 4,350 | -0.1 |
| 22/01/2020 |
7.57
|
12,930 | 7.54 | 7.95 | 7.54 | 0 | 0 | 0 |
| 21/01/2020 |
7.54
|
17,250 | 7.06 | 7.54 | 7.12 | 0 | 0 | 0 |
| 20/01/2020 |
7.06
|
100 | 7.09 | 7.09 | 7.06 | 0 | 0 | 0 |
| 17/01/2020 |
7.09
|
8,700 | 7.01 | 7.09 | 6.77 | 100 | 100 | 0 |
| 16/01/2020 |
7.01
|
3,610 | 7.01 | 7.04 | 7.01 | 0 | 0 | 0 |
| 15/01/2020 |
7.01
|
4,620 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
| 14/01/2020 |
7.06
|
40 | 7.18 | 7.30 | 7.06 | 0 | 0 | 0 |
| 13/01/2020 |
7.18
|
530 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
| 10/01/2020 |
7.21
|
280 | 7.06 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/01/2020 |
7.06
|
920 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 08/01/2020 |
7.24
|
30 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 07/01/2020 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 06/01/2020 |
7.24
|
6,750 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 |
| 03/01/2020 |
7.30
|
660 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 02/01/2020 |
7.24
|
2,990 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
| 31/12/2019 |
7.24
|
4,620 | 7.18 | 7.24 | 7.06 | 0 | 0 | 0 |
| 30/12/2019 |
7.18
|
1,990 | 7.12 | 7.18 | 7.15 | 0 | 0 | 0 |
| 27/12/2019 |
7.12
|
8,810 | 7.09 | 7.12 | 7.04 | 0 | 0 | 0 |
| 26/12/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 25/12/2019 |
7.09
|
4,000 | 7.15 | 7.18 | 7.09 | 700 | 0 | 0.0 |
| 24/12/2019 |
7.15
|
2,210 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
| 23/12/2019 |
7.18
|
20,390 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 20/12/2019 |
7.18
|
1,040 | 7.12 | 7.18 | 7.06 | 0 | 0 | 0 |
| 19/12/2019 |
7.12
|
1,010 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 |
| 18/12/2019 |
7.24
|
3,340 | 7.06 | 7.24 | 7.12 | 0 | 0 | 0 |
| 17/12/2019 |
7.06
|
1,620 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 16/12/2019 |
7.24
|
4,040 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 13/12/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/12/2019 |
7.24
|
50 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/12/2019 |
7.24
|
10 | 7.06 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/12/2019 |
7.06
|
350 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 09/12/2019 |
7.18
|
5,580 | 7.12 | 7.18 | 7.12 | 0 | 1,500 | 0.0 |
| 06/12/2019 |
7.12
|
11,840 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 05/12/2019 |
7.12
|
2,460 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 04/12/2019 |
7.12
|
3,980 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/12/2019 |
7.12
|
1,000 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 |
| 02/12/2019 |
7.15
|
1,540 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 29/11/2019 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/11/2019 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 |
| 27/11/2019 |
7.15
|
110 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/11/2019 |
7.15
|
2,440 | 7.12 | 7.21 | 7.15 | 0 | 0 | 0 |
| 25/11/2019 |
7.12
|
11,010 | 7.21 | 7.21 | 7.12 | 0 | 9,800 | -0.1 |
| 22/11/2019 |
7.21
|
5,360 | 7.24 | 7.24 | 7.21 | 1,300 | 0 | 0.0 |
| 21/11/2019 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/11/2019 |
7.24
|
2,570 | 7.18 | 7.24 | 7.15 | 0 | 0 | 0 |
| 19/11/2019 |
7.18
|
9,860 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 18/11/2019 |
7.30
|
4,050 | 7.30 | 7.30 | 7.18 | 100 | 0 | 0.0 |
| 15/11/2019 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/11/2019 |
7.30
|
690 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 13/11/2019 |
7.30
|
100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 12/11/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/11/2019 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2019 |
7.30
|
470 | 7.30 | 7.33 | 7.12 | 0 | 0 | 0 |
| 07/11/2019 |
7.30
|
170 | 7.33 | 7.36 | 7.12 | 0 | 0 | 0 |
| 06/11/2019 |
7.33
|
20 | 7.27 | 7.33 | 7.33 | 0 | 0 | 0 |
| 05/11/2019 |
7.27
|
1,860 | 7.18 | 7.27 | 7.21 | 0 | 0 | 0 |
| 04/11/2019 |
7.18
|
1,810 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 01/11/2019 |
7.18
|
620 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 31/10/2019 |
7.30
|
2,800 | 7.27 | 7.30 | 7.15 | 0 | 0 | 0 |
| 30/10/2019 |
7.27
|
710 | 7.21 | 7.30 | 7.18 | 0 | 0 | 0 |
| 29/10/2019 |
7.21
|
3,910 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 28/10/2019 |
7.18
|
2,160 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 25/10/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/10/2019 |
7.30
|
5,610 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 |
| 23/10/2019 |
7.36
|
3,530 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
| 22/10/2019 |
7.42
|
10 | 7.39 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/10/2019 |
7.39
|
6,620 | 7.36 | 7.39 | 7.18 | 0 | 3,000 | 0.0 |
| 18/10/2019 |
7.36
|
3,740 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 17/10/2019 |
7.18
|
3,380 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 16/10/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 15/10/2019 |
7.36
|
530 | 7.30 | 7.36 | 7.21 | 0 | 0 | 0 |
| 14/10/2019 |
7.30
|
150 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
| 11/10/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 10/10/2019 |
7.39
|
2,290 | 7.27 | 7.39 | 7.21 | 0 | 0 | 0 |
| 09/10/2019 |
7.27
|
6,220 | 7.21 | 7.27 | 7.21 | 0 | 0 | 0 |
| 08/10/2019 |
7.21
|
2,500 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |
| 07/10/2019 |
7.36
|
3,040 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 04/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 03/10/2019 |
7.36
|
5,410 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 02/10/2019 |
7.30
|
2,480 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 01/10/2019 |
7.30
|
2,300 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
| 30/09/2019 |
7.42
|
20 | 7.30 | 7.42 | 7.24 | 0 | 0 | 0 |
| 27/09/2019 |
7.30
|
2,170 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 |
| 26/09/2019 |
7.33
|
3,960 | 7.33 | 7.42 | 7.33 | 0 | 10 | 0.0 |
| 25/09/2019 |
7.33
|
2,000 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 |
| 24/09/2019 |
7.30
|
2,080 | 7.27 | 7.30 | 7.21 | 0 | 0 | 0 |
| 23/09/2019 |
7.27
|
13,850 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 |
| 20/09/2019 |
7.27
|
550 | 7.24 | 7.27 | 7.24 | 0 | 0 | 0 |
| 19/09/2019 |
7.24
|
4,050 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 |
| 18/09/2019 |
7.27
|
2,900 | 7.27 | 7.30 | 7.24 | 0 | 0 | 0 |
| 17/09/2019 |
7.27
|
310 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 |
| 16/09/2019 |
7.27
|
6,470 | 7.24 | 7.33 | 7.24 | 0 | 1,670 | 0.0 |
| 13/09/2019 |
7.24
|
730 | 7.24 | 7.24 | 7.24 | 0 | 730 | 0.0 |
| 12/09/2019 |
7.24
|
640 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/09/2019 |
7.21
|
1,710 | 7.21 | 7.45 | 7.18 | 0 | 0 | 0 |