| 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) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.50
24.95
23.50
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.50
25.15
23.50
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.50
26.50
23.50
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.50
27.90
23.50
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.50
28.29
23.50
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.50
29.04
23.50
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.50
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2020 |
8.39
|
1,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 03/01/2020 |
8.45
|
10,850 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 02/01/2020 |
8.45
|
32,350 | 8.45 | 8.50 | 8.39 | 0 | 0 | 0 |
| 31/12/2019 |
8.45
|
3,000 | 8.42 | 8.45 | 8.42 | 0 | 0 | 0 |
| 30/12/2019 |
8.45
|
19,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/12/2019 |
8.45
|
26,200 | 8.73 | 8.73 | 8.16 | 0 | 0 | 0 |
| 26/12/2019 |
8.47
|
1,150 | 8.56 | 8.75 | 8.45 | 0 | 0 | 0 |
| 25/12/2019 |
8.84
|
2,570 | 9.01 | 9.01 | 8.53 | 0 | 0 | 0 |
| 24/12/2019 |
8.50
|
28,050 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 23/12/2019 |
8.45
|
34,050 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 20/12/2019 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/12/2019 |
8.45
|
6,300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 18/12/2019 |
8.45
|
16,740 | 8.67 | 8.67 | 8.45 | 0 | 0 | 0 |
| 17/12/2019 |
8.39
|
20,790 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 16/12/2019 |
8.53
|
50,930 | 8.56 | 8.56 | 8.36 | 0 | 0 | 0 |
| 13/12/2019 |
8.90
|
6,790 | 8.47 | 8.90 | 8.47 | 0 | 0 | 0 |
| 12/12/2019 |
8.47
|
27,230 | 8.47 | 8.50 | 8.47 | 0 | 0 | 0 |
| 11/12/2019 |
8.56
|
5,620 | 8.45 | 8.56 | 8.45 | 0 | 0 | 0 |
| 10/12/2019 |
8.45
|
12,800 | 8.56 | 8.56 | 8.45 | 0 | 0 | 0 |
| 09/12/2019 |
8.39
|
22,030 | 8.45 | 8.59 | 8.39 | 0 | 0 | 0 |
| 06/12/2019 |
8.61
|
11,200 | 8.56 | 8.61 | 8.56 | 0 | 0 | 0 |
| 05/12/2019 |
8.56
|
2,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/12/2019 |
8.50
|
26,660 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/12/2019 |
8.50
|
19,880 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 02/12/2019 |
8.50
|
18,440 | 8.50 | 8.61 | 8.45 | 0 | 0 | 0 |
| 29/11/2019 |
8.50
|
5,100 | 8.45 | 8.50 | 7.99 | 0 | 0 | 0 |
| 28/11/2019 |
8.45
|
19,610 | 8.50 | 8.56 | 8.45 | 0 | 0 | 0 |
| 27/11/2019 |
8.61
|
37,590 | 8.47 | 8.61 | 8.47 | 0 | 0 | 0 |
| 26/11/2019 |
8.50
|
6,770 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 25/11/2019 |
8.45
|
37,310 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 22/11/2019 |
8.45
|
13,410 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 21/11/2019 |
8.45
|
39,130 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 20/11/2019 |
8.45
|
31,830 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 |
| 19/11/2019 |
8.45
|
3,990 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 |
| 18/11/2019 |
8.33
|
3,220 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
| 15/11/2019 |
8.33
|
23,280 | 8.36 | 8.36 | 8.33 | 0 | 0 | 0 |
| 14/11/2019 |
8.42
|
30,040 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 |
| 13/11/2019 |
8.42
|
11,420 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 |
| 12/11/2019 |
8.39
|
2,000 | 8.36 | 8.39 | 8.36 | 0 | 0 | 0 |
| 11/11/2019 |
8.39
|
23,650 | 8.30 | 8.39 | 8.28 | 0 | 0 | 0 |
| 08/11/2019 |
8.25
|
3,840 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 07/11/2019 |
8.22
|
29,360 | 8.16 | 8.28 | 8.16 | 0 | 0 | 0 |
| 06/11/2019 |
8.33
|
30,690 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
| 05/11/2019 |
8.28
|
5,210 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 04/11/2019 |
8.25
|
2,270 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 01/11/2019 |
8.22
|
36,480 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
| 31/10/2019 |
8.16
|
13,340 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 30/10/2019 |
8.36
|
110 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/10/2019 |
8.11
|
14,260 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 |
| 28/10/2019 |
8.08
|
47,450 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 25/10/2019 |
8.16
|
28,200 | 8.16 | 8.19 | 8.16 | 0 | 0 | 0 |
| 24/10/2019 |
8.16
|
4,640 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/10/2019 |
8.16
|
25,390 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 22/10/2019 |
8.28
|
66,340 | 8.22 | 8.28 | 8.11 | 0 | 0 | 0 |
| 21/10/2019 |
8.22
|
24,600 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
| 18/10/2019 |
8.22
|
20,820 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 17/10/2019 |
8.22
|
11,600 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/10/2019 |
8.22
|
7,760 | 8.22 | 8.28 | 8.19 | 0 | 0 | 0 |
| 15/10/2019 |
8.28
|
7,920 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
| 14/10/2019 |
8.33
|
38,680 | 8.25 | 8.33 | 8.22 | 0 | 0 | 0 |
| 11/10/2019 |
8.33
|
210 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 |
| 10/10/2019 |
8.33
|
16,510 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 09/10/2019 |
8.33
|
470 | 8.22 | 8.33 | 8.22 | 0 | 0 | 0 |
| 08/10/2019 |
8.36
|
57,660 | 8.25 | 8.42 | 8.16 | 0 | 0 | 0 |
| 07/10/2019 |
8.28
|
5,610 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 |
| 04/10/2019 |
8.28
|
36,280 | 8.28 | 8.30 | 8.25 | 0 | 0 | 0 |
| 03/10/2019 |
8.42
|
8,870 | 8.39 | 8.45 | 8.39 | 0 | 0 | 0 |
| 02/10/2019 |
8.39
|
7,780 | 8.42 | 8.42 | 8.39 | 0 | 0 | 0 |
| 01/10/2019 |
8.42
|
11,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 30/09/2019 |
8.42
|
14,310 | 8.45 | 8.45 | 8.16 | 0 | 0 | 0 |
| 27/09/2019 |
8.45
|
38,110 | 8.25 | 8.45 | 8.25 | 0 | 0 | 0 |
| 26/09/2019 |
8.28
|
6,350 | 8.16 | 8.28 | 8.16 | 0 | 0 | 0 |
| 25/09/2019 |
8.28
|
3,120 | 8.16 | 8.28 | 8.14 | 0 | 0 | 0 |
| 24/09/2019 |
8.25
|
15,710 | 8.16 | 8.25 | 8.14 | 0 | 0 | 0 |
| 23/09/2019 |
8.16
|
44,380 | 8.28 | 8.28 | 8.14 | 0 | 0 | 0 |
| 20/09/2019 |
8.28
|
11,300 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 |
| 19/09/2019 |
8.33
|
11,090 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 18/09/2019 |
8.28
|
21,820 | 8.05 | 8.28 | 8.05 | 0 | 0 | 0 |
| 17/09/2019 |
8.11
|
17,330 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 16/09/2019 |
8.16
|
79,060 | 8.16 | 8.22 | 8.11 | 0 | 0 | 0 |
| 13/09/2019 |
8.22
|
20,130 | 8.16 | 8.22 | 8.14 | 0 | 0 | 0 |
| 12/09/2019 |
8.25
|
8,400 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 |
| 11/09/2019 |
8.28
|
10,000 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 10/09/2019 |
8.33
|
2,930 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 09/09/2019 |
8.28
|
23,210 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 |
| 06/09/2019 |
8.45
|
4,910 | 8.42 | 8.45 | 8.33 | 0 | 0 | 0 |
| 05/09/2019 |
8.45
|
25,760 | 8.33 | 8.45 | 8.30 | 0 | 0 | 0 |
| 04/09/2019 |
8.45
|
4,940 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 |
| 03/09/2019 |
8.45
|
24,620 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 30/08/2019 |
8.45
|
23,920 | 8.39 | 8.45 | 8.28 | 0 | 0 | 0 |
| 29/08/2019 |
8.25
|
12,780 | 8.39 | 8.42 | 8.22 | 0 | 0 | 0 |
| 28/08/2019 |
8.22
|
19,510 | 8.39 | 8.39 | 8.22 | 0 | 0 | 0 |
| 27/08/2019 |
8.33
|
30,380 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 |
| 26/08/2019 |
8.39
|
72,550 | 8.33 | 8.47 | 8.22 | 0 | 0 | 0 |
| 23/08/2019 |
8.56
|
49,730 | 8.39 | 8.56 | 8.28 | 0 | 0 | 0 |
| 22/08/2019 |
8.45
|
36,760 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
| 21/08/2019 |
8.53
|
141,430 | 8.11 | 8.61 | 8.11 | 0 | 0 | 0 |
| 20/08/2019 |
8.11
|
69,600 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 19/08/2019 |
7.97
|
8,490 | 8.02 | 8.02 | 7.97 | 0 | 0 | 0 |
| 16/08/2019 |
7.94
|
8,180 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 |