| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 24,700 | -8,000 | 0 |
6.70
7.40
7
|
|
2 tháng
(2026-09-03) |
-0.20 | -2.78% | 54,300 | -8,200 | 0.0 |
6.70
7.50
7
|
|
3 tháng
(2026-08-04) |
-0.40 | -5.41% | 64,900 | -8,200 | 0.0 |
6.70
7.60
7
|
|
6 tháng
(2026-05-06) |
-0.40 | -5.41% | 184,500 | -8,400 | 0.0 |
6.70
8
7
|
|
12 tháng
(2025-11-07) |
-0.70 | -9.09% | 1,991,600 | 12,800 | 0.1 |
6.70
11.50
7
|
|
24 tháng
(2024-11-12) |
-5.20 | -42.62% | 4,164,170 | 19,400 | 0.2 |
6.70
14.50
7
|
|
36 tháng
(2023-11-20) |
-5.69 | -44.83% | 4,467,356 | 4,900 | 0.0 |
6.70
15
7
|
|
60 tháng
(2021-11-29) |
-7.48 | -51.65% | 6,037,248 | 5,700 | 0.0 |
6.39
17.50
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/01/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 31/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 27/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 26/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/12/2019 |
8.08
|
300 | 8.01 | 8.08 | 8.01 | 0 | 0 | 0 |
| 23/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/12/2019 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 12/12/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 11/12/2019 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 10/12/2019 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/12/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/12/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 05/12/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/12/2019 |
8.88
|
300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/12/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/12/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/11/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/11/2019 |
8.15
|
1,600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/11/2019 |
7.42
|
500 | 6.95 | 7.42 | 6.95 | 0 | 0 | 0 |
| 26/11/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 25/11/2019 |
6.76
|
2,100 | 6.95 | 6.95 | 6.76 | 0 | 2,100 | 0.0 |
| 22/11/2019 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 21/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/11/2019 |
8.08
|
77,300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/11/2019 |
8.88
|
400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 08/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 31/10/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/10/2019 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/10/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 28/10/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 25/10/2019 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 24/10/2019 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 22/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 21/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 18/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 17/10/2019 |
9.27
|
500 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 16/10/2019 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 11/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/10/2019 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 07/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 03/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 02/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 01/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 30/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 26/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 25/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 23/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 19/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/09/2019 |
8.48
|
200 | 8.28 | 8.48 | 8.28 | 0 | 0 | 0 |
| 12/09/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 11/09/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 10/09/2019 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 09/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/09/2019 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/09/2019 |
9.27
|
300 | 9.54 | 9.54 | 9.27 | 0 | 0 | 0 |
| 30/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/08/2019 |
10.20
|
400 | 9.47 | 10.20 | 9.47 | 0 | 0 | 0 |
| 16/08/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 15/08/2019 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 14/08/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |