| 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) |
-0.40 | -3.81% | 1,900 | 0 | 0 |
10
10.50
10
|
|
2 tháng
(2026-08-05) |
0.40 | 4.12% | 12,700 | -9,700 | -0.1 |
9.60
10.50
10
|
|
3 tháng
(2026-07-06) |
0.30 | 3.06% | 24,200 | -9,700 | -0.1 |
9.60
10.50
10
|
|
6 tháng
(2026-04-07) |
0 | 0% | 61,000 | -9,700 | -0.1 |
9.60
11.30
10
|
|
12 tháng
(2025-10-09) |
-0.80 | -7.34% | 499,800 | -2,700 | 0.0 |
9.60
12.60
10
|
|
24 tháng
(2024-10-14) |
-1.67 | -14.17% | 778,296 | 5,400 | 0.1 |
8.87
12.60
10
|
|
36 tháng
(2023-10-20) |
1.03 | 11.39% | 3,355,428 | 5,700 | 0.1 |
8.68
12.60
10
|
|
60 tháng
(2021-11-01) |
-1.22 | -10.81% | 4,704,727 | -18,900 | -0.3 |
8.49
16.48
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2019 |
8.45
|
2,111 | 7.94 | 8.45 | 7.94 | 0 | 0 | 0 |
| 27/12/2019 |
8.45
|
1,600 | 7.86 | 8.45 | 7.86 | 0 | 0 | 0 |
| 26/12/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 25/12/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 24/12/2019 |
8.37
|
85 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/12/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/12/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/12/2019 |
8.37
|
800 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 18/12/2019 |
8.37
|
600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 17/12/2019 |
8.37
|
1,600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/12/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 13/12/2019 |
8.37
|
500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/12/2019 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2019 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/12/2019 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/12/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/12/2019 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/12/2019 |
8.20
|
7,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/12/2019 |
8.28
|
1,600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/12/2019 |
8.28
|
14,600 | 7.94 | 8.28 | 7.69 | 0 | 0 | 0 |
| 29/11/2019 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/11/2019 |
8.28
|
12,700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/11/2019 |
8.28
|
10,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/11/2019 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/11/2019 |
8.28
|
27,500 | 7.69 | 8.28 | 7.61 | 0 | 12,500 | -0.1 |
| 22/11/2019 |
8.28
|
28,400 | 7.69 | 8.28 | 7.61 | 0 | 19,700 | -0.2 |
| 21/11/2019 |
8.28
|
24,500 | 7.69 | 8.28 | 7.61 | 3,000 | 14,200 | -0.1 |
| 20/11/2019 |
8.28
|
20,700 | 7.69 | 8.28 | 7.69 | 0 | 19,200 | -0.2 |
| 19/11/2019 |
8.28
|
12,000 | 7.69 | 8.28 | 7.69 | 0 | 5,000 | 0.0 |
| 18/11/2019 |
8.37
|
13,810 | 8.03 | 8.37 | 7.69 | 0 | 11,800 | -0.1 |
| 15/11/2019 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 14/11/2019 |
8.37
|
10,500 | 8.03 | 8.37 | 7.69 | 0 | 10,000 | -0.1 |
| 13/11/2019 |
8.45
|
3,000 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 12/11/2019 |
8.37
|
3,600 | 8.03 | 8.37 | 8.03 | 0 | 0 | 0 |
| 11/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 08/11/2019 |
8.37
|
4,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 07/11/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/11/2019 |
8.45
|
3,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/11/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/11/2019 |
8.45
|
2,300 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 01/11/2019 |
8.45
|
20,000 | 7.86 | 8.45 | 7.78 | 0 | 0 | 0 |
| 31/10/2019 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/10/2019 |
8.45
|
16,305 | 7.94 | 8.45 | 7.78 | 0 | 0 | 0 |
| 29/10/2019 |
8.37
|
8,440 | 7.86 | 8.37 | 7.61 | 0 | 0 | 0 |
| 28/10/2019 |
8.28
|
1,200 | 8.03 | 8.28 | 8.03 | 0 | 0 | 0 |
| 25/10/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/10/2019 |
8.45
|
10,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/10/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/10/2019 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 21/10/2019 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/10/2019 |
8.45
|
199 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 17/10/2019 |
8.45
|
2,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 16/10/2019 |
8.37
|
1,600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 15/10/2019 |
8.37
|
8,015 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 14/10/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 11/10/2019 |
8.45
|
15,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/10/2019 |
8.45
|
4,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 09/10/2019 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 08/10/2019 |
8.45
|
10,600 | 7.94 | 8.45 | 7.94 | 0 | 0 | 0 |
| 07/10/2019 |
8.45
|
10,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/10/2019 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 03/10/2019 |
8.20
|
2,600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/10/2019 |
8.45
|
5,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 01/10/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/09/2019 |
8.45
|
4,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/09/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 26/09/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 25/09/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/09/2019 |
8.45
|
5,100 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 23/09/2019 |
8.45
|
1,200 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 20/09/2019 |
8.45
|
8,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/09/2019 |
8.37
|
2,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 18/09/2019 |
8.45
|
2,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 17/09/2019 |
8.45
|
2,170 | 7.94 | 8.45 | 7.94 | 0 | 0 | 0 |
| 16/09/2019 |
8.45
|
666 | 7.86 | 8.45 | 7.86 | 0 | 0 | 0 |
| 13/09/2019 |
8.45
|
5,000 | 7.86 | 8.45 | 7.86 | 0 | 0 | 0 |
| 12/09/2019 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 11/09/2019 |
8.37
|
3,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/09/2019 |
7.61
|
1,700 | 7.86 | 8.37 | 7.61 | 0 | 0 | 0 |
| 09/09/2019 |
7.94
|
200 | 7.61 | 7.94 | 7.61 | 0 | 0 | 0 |
| 06/09/2019 |
7.94
|
2,200 | 7.94 | 7.94 | 7.61 | 0 | 0 | 0 |
| 05/09/2019 |
7.94
|
7,102 | 7.69 | 7.94 | 7.61 | 0 | 0 | 0 |
| 04/09/2019 |
8.03
|
1,100 | 8.37 | 8.37 | 8.03 | 0 | 0 | 0 |
| 03/09/2019 |
8.45
|
1,233 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 30/08/2019 |
8.87
|
7,800 | 8.37 | 8.87 | 7.69 | 0 | 0 | 0 |
| 29/08/2019 |
8.37
|
500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 28/08/2019 |
8.20
|
600 | 7.78 | 8.20 | 7.78 | 0 | 0 | 0 |
| 27/08/2019 |
8.28
|
5,200 | 8.20 | 8.28 | 7.69 | 0 | 0 | 0 |
| 26/08/2019 |
8.37
|
2,010 | 8.37 | 8.37 | 8.37 | 0 | 10 | 0.0 |
| 23/08/2019 |
7.78
|
300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/08/2019 |
8.45
|
7,300 | 7.69 | 8.45 | 7.61 | 0 | 0 | 0 |
| 21/08/2019 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 20/08/2019 |
8.87
|
5,695 | 7.69 | 8.87 | 7.69 | 0 | 0 | 0 |
| 19/08/2019 |
8.37
|
2,800 | 7.86 | 8.37 | 7.86 | 0 | 0 | 0 |
| 16/08/2019 |
8.45
|
4,000 | 7.78 | 8.45 | 7.78 | 0 | 0 | 0 |
| 15/08/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 14/08/2019 |
8.45
|
800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/08/2019 |
8.45
|
3,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 12/08/2019 |
8.28
|
4,200 | 8.11 | 8.28 | 7.61 | 0 | 0 | 0 |