| 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) |
-1.10 | -4.17% | 12,800 | 0 | 0 |
25.30
27.60
26.50
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.30
28.30
26.50
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.30
28.50
26.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.27
29
26.50
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
26.50
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
26.50
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
26.50
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2020 |
8.38
|
42,530 | 8.19 | 8.38 | 8.04 | 0 | 0 | 0 |
| 03/01/2020 |
8.19
|
1,020 | 8.30 | 8.56 | 8.19 | 0 | 0 | 0 |
| 02/01/2020 |
8.60
|
2,780 | 8.32 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/12/2019 |
8.65
|
2,250 | 8.34 | 8.65 | 8.34 | 0 | 0 | 0 |
| 30/12/2019 |
8.67
|
6,180 | 8.34 | 8.76 | 8.34 | 0 | 0 | 0 |
| 27/12/2019 |
8.67
|
2,010 | 8.34 | 8.67 | 8.32 | 0 | 0 | 0 |
| 26/12/2019 |
8.73
|
780 | 8.67 | 8.73 | 8.36 | 0 | 0 | 0 |
| 25/12/2019 |
8.73
|
940 | 8.71 | 8.73 | 8.36 | 0 | 0 | 0 |
| 24/12/2019 |
8.36
|
740 | 8.19 | 8.71 | 8.19 | 0 | 0 | 0 |
| 23/12/2019 |
8.75
|
2,320 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 20/12/2019 |
8.49
|
2,980 | 8.32 | 8.75 | 8.32 | 0 | 0 | 0 |
| 19/12/2019 |
8.84
|
720 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 18/12/2019 |
8.84
|
1,840 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 17/12/2019 |
8.84
|
1,960 | 8.41 | 8.84 | 8.38 | 0 | 0 | 0 |
| 16/12/2019 |
8.47
|
2,170 | 8.49 | 8.71 | 8.30 | 0 | 0 | 0 |
| 13/12/2019 |
8.49
|
570 | 8.58 | 8.64 | 8.27 | 0 | 0 | 0 |
| 12/12/2019 |
8.67
|
250 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 11/12/2019 |
8.67
|
1,430 | 8.30 | 8.67 | 8.30 | 0 | 0 | 0 |
| 10/12/2019 |
8.34
|
5,070 | 8.34 | 8.64 | 8.30 | 0 | 0 | 0 |
| 09/12/2019 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/12/2019 |
8.67
|
1,030 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 05/12/2019 |
8.64
|
710 | 8.49 | 8.64 | 8.32 | 0 | 0 | 0 |
| 04/12/2019 |
8.30
|
250 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
| 03/12/2019 |
8.34
|
5,260 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 |
| 02/12/2019 |
8.62
|
300 | 8.49 | 8.62 | 8.49 | 0 | 0 | 0 |
| 29/11/2019 |
8.34
|
3,750 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/11/2019 |
8.67
|
750 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 27/11/2019 |
8.67
|
11,650 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 |
| 26/11/2019 |
8.67
|
2,770 | 8.78 | 8.78 | 8.23 | 0 | 0 | 0 |
| 25/11/2019 |
8.67
|
5,560 | 8.80 | 8.80 | 8.08 | 0 | 0 | 0 |
| 22/11/2019 |
8.67
|
130 | 8.65 | 8.67 | 8.65 | 0 | 0 | 0 |
| 21/11/2019 |
8.56
|
290 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 20/11/2019 |
8.76
|
390 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 19/11/2019 |
8.67
|
120 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/11/2019 |
8.67
|
1,000 | 8.49 | 8.80 | 8.49 | 0 | 0 | 0 |
| 15/11/2019 |
8.78
|
300 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 14/11/2019 |
8.67
|
1,290 | 8.52 | 8.67 | 8.49 | 0 | 0 | 0 |
| 13/11/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2019 |
8.80
|
880 | 8.80 | 8.82 | 8.80 | 0 | 0 | 0 |
| 11/11/2019 |
8.76
|
50 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 08/11/2019 |
8.76
|
1,350 | 8.49 | 8.76 | 8.49 | 0 | 0 | 0 |
| 07/11/2019 |
8.67
|
1,610 | 8.52 | 8.67 | 8.52 | 0 | 0 | 0 |
| 06/11/2019 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 05/11/2019 |
8.52
|
1,700 | 8.49 | 8.52 | 8.49 | 0 | 0 | 0 |
| 04/11/2019 |
8.49
|
2,010 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/11/2019 |
8.49
|
2,120 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/10/2019 |
8.62
|
30 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 30/10/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 29/10/2019 |
8.64
|
50 | 8.51 | 8.64 | 8.51 | 0 | 0 | 0 |
| 28/10/2019 |
8.64
|
460 | 8.51 | 8.64 | 8.49 | 0 | 0 | 0 |
| 25/10/2019 |
8.67
|
3,190 | 8.78 | 8.78 | 8.67 | 0 | 0 | 0 |
| 24/10/2019 |
8.67
|
850 | 8.67 | 8.82 | 8.67 | 0 | 0 | 0 |
| 23/10/2019 |
8.82
|
2,170 | 8.78 | 8.82 | 8.78 | 0 | 0 | 0 |
| 22/10/2019 |
8.80
|
60 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/10/2019 |
8.80
|
70 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/10/2019 |
8.80
|
260 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/10/2019 |
8.73
|
50 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 16/10/2019 |
8.73
|
320 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 |
| 15/10/2019 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/10/2019 |
8.82
|
800 | 8.82 | 8.82 | 8.27 | 0 | 0 | 0 |
| 11/10/2019 |
8.49
|
620 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/10/2019 |
8.78
|
910 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 09/10/2019 |
8.78
|
810 | 8.32 | 8.78 | 8.32 | 0 | 0 | 0 |
| 08/10/2019 |
8.80
|
950 | 8.49 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/10/2019 |
8.49
|
8,090 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/10/2019 |
8.82
|
560 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/10/2019 |
8.75
|
890 | 8.51 | 8.75 | 8.49 | 0 | 0 | 0 |
| 02/10/2019 |
8.82
|
2,060 | 8.51 | 8.82 | 8.49 | 0 | 0 | 0 |
| 01/10/2019 |
8.82
|
60 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 30/09/2019 |
8.82
|
16,340 | 8.69 | 8.82 | 8.49 | 0 | 0 | 0 |
| 27/09/2019 |
8.67
|
5,130 | 8.49 | 8.67 | 8.49 | 0 | 0 | 0 |
| 26/09/2019 |
8.67
|
11,210 | 8.69 | 8.76 | 8.49 | 0 | 0 | 0 |
| 25/09/2019 |
8.69
|
5,310 | 8.51 | 8.69 | 8.49 | 0 | 0 | 0 |
| 24/09/2019 |
8.82
|
5,160 | 8.80 | 8.82 | 8.21 | 0 | 0 | 0 |
| 23/09/2019 |
8.49
|
2,630 | 8.86 | 8.86 | 8.49 | 0 | 0 | 0 |
| 20/09/2019 |
8.62
|
4,030 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 |
| 19/09/2019 |
8.67
|
30 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/09/2019 |
8.82
|
9,090 | 8.69 | 8.86 | 8.54 | 0 | 0 | 0 |
| 17/09/2019 |
8.86
|
520 | 8.69 | 8.86 | 8.58 | 0 | 0 | 0 |
| 16/09/2019 |
8.88
|
20,850 | 8.69 | 9.00 | 8.67 | 0 | 0 | 0 |
| 13/09/2019 |
8.86
|
860 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 |
| 12/09/2019 |
8.93
|
18,260 | 8.67 | 8.97 | 8.67 | 0 | 0 | 0 |
| 11/09/2019 |
8.97
|
4,660 | 8.97 | 8.97 | 8.67 | 0 | 0 | 0 |
| 10/09/2019 |
8.67
|
580 | 8.67 | 8.78 | 8.67 | 0 | 0 | 0 |
| 09/09/2019 |
8.97
|
180 | 8.67 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/09/2019 |
8.71
|
870 | 8.67 | 9.00 | 8.67 | 0 | 0 | 0 |
| 05/09/2019 |
8.86
|
10,050 | 8.56 | 8.86 | 8.49 | 0 | 0 | 0 |
| 04/09/2019 |
8.78
|
4,930 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 03/09/2019 |
8.86
|
36,610 | 8.91 | 9.00 | 8.86 | 0 | 0 | 0 |
| 30/08/2019 |
9.24
|
7,410 | 8.67 | 9.34 | 8.56 | 0 | 0 | 0 |
| 29/08/2019 |
8.86
|
1,550 | 8.67 | 8.86 | 8.67 | 0 | 0 | 0 |
| 28/08/2019 |
8.86
|
2,190 | 8.84 | 8.86 | 8.67 | 0 | 0 | 0 |
| 27/08/2019 |
8.86
|
140 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 26/08/2019 |
8.67
|
37,870 | 8.97 | 8.97 | 8.52 | 0 | 0 | 0 |
| 23/08/2019 |
8.67
|
57,580 | 8.67 | 8.95 | 8.67 | 0 | 0 | 0 |
| 22/08/2019 |
8.95
|
6,050 | 8.97 | 9.00 | 8.67 | 0 | 0 | 0 |
| 21/08/2019 |
8.78
|
800 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 20/08/2019 |
8.89
|
4,410 | 9.00 | 9.00 | 7.86 | 0 | 0 | 0 |
| 19/08/2019 |
8.45
|
1,690 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 16/08/2019 |
9.00
|
5,840 | 8.67 | 9.04 | 8.67 | 0 | 0 | 0 |