| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.20 | -1.94% | 10,100 | 0 | 0 |
8.90
10.30
8.90
|
|
2 tháng
(2026-08-10) |
0.90 | 9.78% | 10,200 | 0 | 0 |
8.90
10.30
8.90
|
|
3 tháng
(2026-07-10) |
-0.70 | -6.48% | 13,100 | 0 | 0 |
8.90
10.80
8.90
|
|
6 tháng
(2026-04-13) |
-1.96 | -16.26% | 110,200 | 0 | 0 |
8.75
12.06
8.90
|
|
12 tháng
(2025-10-13) |
-0.79 | -7.29% | 185,800 | 0 | 0 |
8.75
14.69
8.90
|
|
24 tháng
(2024-10-18) |
0.46 | 4.81% | 229,866 | 0 | 0 |
7.90
16.38
8.90
|
|
36 tháng
(2023-10-24) |
-1.12 | -9.97% | 371,516 | 0 | 0 |
7.90
19.51
8.90
|
|
60 tháng
(2021-11-03) |
-8.86 | -46.72% | 676,975 | -2,998,200 | -60.0 |
7.90
24.33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/12/2019 |
7.99
|
48 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/11/2019 |
7.99
|
1,100 | 7.35 | 7.99 | 7.35 | 0 | 0 | 0 |
| 18/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/11/2019 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/11/2019 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
2,200 | 8.15 | 8.15 | 7.27 | 0 | 0 | 0 |
| 08/11/2019 |
8.87
|
900 | 7.99 | 8.87 | 7.91 | 0 | 0 | 0 |
| 07/11/2019 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 05/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 04/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 01/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 31/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 30/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 29/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 25/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 24/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 23/10/2019 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2019 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/10/2019 |
8.87
|
1,200 | 7.83 | 8.87 | 7.83 | 0 | 0 | 0 |
| 16/10/2019 |
8.71
|
1,400 | 7.75 | 8.71 | 7.75 | 0 | 0 | 0 |
| 15/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/10/2019 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/10/2019 |
8.71
|
4,500 | 6.95 | 8.71 | 6.95 | 0 | 0 | 0 |
| 04/10/2019 |
7.99
|
281 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/10/2019 |
10.15
|
500 | 7.75 | 10.15 | 7.75 | 0 | 0 | 0 |
| 02/10/2019 |
9.03
|
4 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 01/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 30/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 27/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 26/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 25/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 24/09/2019 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 23/09/2019 |
9.99
|
1,200 | 7.51 | 9.99 | 7.51 | 0 | 0 | 0 |
| 20/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/09/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/09/2019 |
8.63
|
1,981 | 7.59 | 8.79 | 7.59 | 0 | 0 | 0 |
| 13/09/2019 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 12/09/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/09/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/09/2019 |
8.15
|
200 | 8.71 | 8.71 | 8.15 | 0 | 0 | 0 |
| 09/09/2019 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/09/2019 |
8.55
|
3,163 | 7.03 | 8.55 | 7.03 | 0 | 0 | 0 |
| 05/09/2019 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/09/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/09/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/08/2019 |
8.79
|
5,300 | 7.75 | 8.79 | 7.75 | 0 | 0 | 0 |
| 29/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 28/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 27/08/2019 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 26/08/2019 |
8.63
|
1,127 | 7.99 | 8.63 | 7.99 | 0 | 0 | 0 |
| 23/08/2019 |
7.99
|
5,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/08/2019 |
8.71
|
2,030 | 7.27 | 8.71 | 7.27 | 0 | 0 | 0 |
| 21/08/2019 |
8.79
|
400 | 8.87 | 8.87 | 7.67 | 0 | 0 | 0 |
| 20/08/2019 |
8.95
|
102 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 19/08/2019 |
8.79
|
400 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 |
| 16/08/2019 |
8.95
|
1,100 | 9.11 | 9.11 | 8.95 | 0 | 0 | 0 |