| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-2.15 | -16.23% | 1,223,500 | -94,200 | 0 |
11.10
13.40
12.30
|
|
2 tháng
(2026-07-13) |
-2.40 | -17.78% | 3,658,200 | -100,342 | 0 |
11.10
14.50
12.30
|
|
3 tháng
(2026-06-11) |
-0.90 | -7.50% | 4,942,300 | -85,542 | 0 |
11.10
14.50
12.30
|
|
6 tháng
(2026-03-13) |
2.10 | 23.33% | 13,512,900 | -85,892 | 0.0 |
8.64
14.50
12.30
|
|
12 tháng
(2025-09-15) |
0.81 | 7.85% | 20,845,400 | -29,392 | 0.6 |
8.45
14.50
12.30
|
|
24 tháng
(2024-09-19) |
5.04 | 83.22% | 40,251,505 | 48,233 | 1.7 |
6
14.50
12.30
|
|
36 tháng
(2023-09-25) |
4.46 | 67.05% | 42,667,531 | 49,433 | 1.7 |
5.26
14.50
12.30
|
|
60 tháng
(2021-10-05) |
1.13 | 11.36% | 60,080,980 | 40,073 | 1.5 |
4.05
14.50
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2019 |
8.37
|
24,400 | 8.37 | 8.43 | 8.21 | 0 | 0 | 0 |
| 27/12/2019 |
8.37
|
40,700 | 8.05 | 8.37 | 7.95 | 0 | 0 | 0 |
| 26/12/2019 |
8.11
|
24,800 | 8.43 | 8.43 | 8.00 | 0 | 0 | 0 |
| 25/12/2019 |
7.95
|
23,100 | 8.37 | 8.37 | 7.95 | 0 | 0 | 0 |
| 24/12/2019 |
8.16
|
22,000 | 8.21 | 8.43 | 7.90 | 0 | 0 | 0 |
| 23/12/2019 |
8.11
|
23,730 | 8.00 | 8.21 | 7.95 | 0 | 0 | 0 |
| 20/12/2019 |
8.11
|
22,500 | 7.79 | 8.11 | 7.79 | 0 | 0 | 0 |
| 19/12/2019 |
7.95
|
22,600 | 7.95 | 8.27 | 7.90 | 0 | 0 | 0 |
| 18/12/2019 |
7.90
|
20,000 | 8.21 | 8.32 | 7.84 | 0 | 0 | 0 |
| 17/12/2019 |
8.00
|
21,710 | 8.11 | 8.21 | 7.84 | 0 | 0 | 0 |
| 16/12/2019 |
7.79
|
24,200 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
| 13/12/2019 |
7.95
|
24,500 | 8.11 | 8.11 | 7.68 | 0 | 0 | 0 |
| 12/12/2019 |
7.90
|
23,100 | 8.11 | 8.11 | 7.74 | 0 | 0 | 0 |
| 11/12/2019 |
7.95
|
23,500 | 8.16 | 8.16 | 7.90 | 0 | 0 | 0 |
| 10/12/2019 |
8.05
|
22,510 | 8.32 | 8.32 | 8.05 | 0 | 0 | 0 |
| 09/12/2019 |
8.32
|
23,100 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
| 06/12/2019 |
8.48
|
24,900 | 8.37 | 8.48 | 8.16 | 0 | 0 | 0 |
| 05/12/2019 |
8.32
|
23,200 | 8.21 | 9.38 | 8.16 | 0 | 0 | 0 |
| 04/12/2019 |
8.16
|
21,000 | 8.11 | 8.21 | 8.05 | 0 | 0 | 0 |
| 03/12/2019 |
8.16
|
24,700 | 8.05 | 8.27 | 7.95 | 0 | 0 | 0 |
| 02/12/2019 |
8.00
|
27,200 | 8.00 | 8.11 | 7.90 | 0 | 0 | 0 |
| 29/11/2019 |
8.00
|
27,300 | 7.90 | 8.11 | 7.79 | 0 | 0 | 0 |
| 28/11/2019 |
8.11
|
27,500 | 8.00 | 8.21 | 7.84 | 0 | 0 | 0 |
| 27/11/2019 |
8.11
|
31,700 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 |
| 26/11/2019 |
7.95
|
9,400 | 8.16 | 8.27 | 7.95 | 0 | 0 | 0 |
| 25/11/2019 |
8.21
|
23,110 | 8.32 | 8.48 | 8.11 | 0 | 0 | 0 |
| 22/11/2019 |
8.37
|
26,200 | 8.16 | 8.48 | 7.90 | 0 | 0 | 0 |
| 21/11/2019 |
8.05
|
26,000 | 8.11 | 8.21 | 7.84 | 0 | 0 | 0 |
| 20/11/2019 |
7.90
|
26,100 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 19/11/2019 |
8.05
|
32,900 | 7.95 | 8.11 | 7.84 | 0 | 0 | 0 |
| 18/11/2019 |
8.05
|
28,300 | 7.95 | 8.05 | 7.84 | 0 | 0 | 0 |
| 15/11/2019 |
7.95
|
24,300 | 7.95 | 8.00 | 7.74 | 0 | 0 | 0 |
| 14/11/2019 |
7.68
|
24,370 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 13/11/2019 |
7.68
|
22,300 | 7.68 | 7.79 | 7.68 | 0 | 0 | 0 |
| 12/11/2019 |
7.84
|
20,700 | 8.16 | 8.16 | 7.84 | 0 | 0 | 0 |
| 11/11/2019 |
8.11
|
29,400 | 8.05 | 8.16 | 8.05 | 0 | 0 | 0 |
| 08/11/2019 |
8.00
|
30,900 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 |
| 07/11/2019 |
8.05
|
43,990 | 8.00 | 8.11 | 7.74 | 0 | 0 | 0 |
| 06/11/2019 |
8.05
|
36,100 | 7.95 | 8.11 | 7.68 | 0 | 0 | 0 |
| 05/11/2019 |
8.05
|
30,100 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 |
| 04/11/2019 |
8.05
|
52,600 | 7.95 | 9.01 | 7.95 | 0 | 0 | 0 |
| 01/11/2019 |
8.00
|
54,190 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
| 31/10/2019 |
7.90
|
25,300 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
| 30/10/2019 |
8.00
|
44,500 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
| 29/10/2019 |
7.95
|
33,400 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
| 28/10/2019 |
7.95
|
32,300 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 |
| 25/10/2019 |
8.11
|
25,300 | 8.16 | 8.16 | 8.11 | 0 | 0 | 0 |
| 24/10/2019 |
8.11
|
25,300 | 8.21 | 8.21 | 8.11 | 0 | 0 | 0 |
| 23/10/2019 |
8.21
|
32,700 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 |
| 22/10/2019 |
8.43
|
31,100 | 8.37 | 8.43 | 8.21 | 0 | 0 | 0 |
| 21/10/2019 |
8.48
|
28,400 | 8.43 | 8.48 | 8.32 | 0 | 0 | 0 |
| 18/10/2019 |
8.53
|
35,700 | 8.53 | 8.64 | 8.32 | 0 | 0 | 0 |
| 17/10/2019 |
8.43
|
40,800 | 8.48 | 8.58 | 8.43 | 0 | 0 | 0 |
| 16/10/2019 |
8.53
|
41,100 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 15/10/2019 |
8.58
|
33,200 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 |
| 14/10/2019 |
8.58
|
51,950 | 8.64 | 8.64 | 8.53 | 0 | 0 | 0 |
| 11/10/2019 |
8.53
|
55,700 | 8.16 | 8.64 | 8.16 | 0 | 0 | 0 |
| 10/10/2019 |
8.21
|
37,800 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 09/10/2019 |
8.32
|
49,500 | 8.21 | 8.43 | 7.42 | 0 | 0 | 0 |
| 08/10/2019 |
8.43
|
51,300 | 8.27 | 8.48 | 8.11 | 0 | 0 | 0 |
| 07/10/2019 |
8.16
|
28,100 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 04/10/2019 |
7.95
|
138,000 | 7.95 | 8.37 | 7.68 | 0 | 0 | 0 |
| 03/10/2019 |
8.48
|
65,700 | 7.58 | 8.48 | 7.47 | 0 | 0 | 0 |
| 02/10/2019 |
7.63
|
22,400 | 7.74 | 7.79 | 7.63 | 0 | 0 | 0 |
| 01/10/2019 |
7.68
|
28,110 | 7.63 | 7.68 | 7.58 | 0 | 0 | 0 |
| 30/09/2019 |
7.68
|
39,800 | 7.58 | 7.68 | 7.52 | 0 | 0 | 0 |
| 27/09/2019 |
7.42
|
22,300 | 7.58 | 7.74 | 7.42 | 0 | 0 | 0 |
| 26/09/2019 |
7.63
|
20,530 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 |
| 25/09/2019 |
7.63
|
28,100 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 24/09/2019 |
7.52
|
20,600 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 23/09/2019 |
7.63
|
25,900 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 |
| 20/09/2019 |
7.63
|
19,000 | 7.58 | 7.63 | 7.42 | 0 | 0 | 0 |
| 19/09/2019 |
7.63
|
31,800 | 7.68 | 7.95 | 7.47 | 0 | 0 | 0 |
| 18/09/2019 |
7.68
|
26,600 | 7.58 | 7.74 | 7.42 | 0 | 0 | 0 |
| 17/09/2019 |
7.63
|
29,120 | 7.58 | 7.74 | 7.58 | 0 | 0 | 0 |
| 16/09/2019 |
7.74
|
27,400 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
| 13/09/2019 |
7.84
|
33,700 | 7.52 | 7.90 | 7.52 | 0 | 0 | 0 |
| 12/09/2019 |
7.74
|
25,210 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
| 11/09/2019 |
7.74
|
31,300 | 7.90 | 7.90 | 7.68 | 0 | 0 | 0 |
| 10/09/2019 |
7.90
|
32,200 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
| 09/09/2019 |
7.84
|
23,700 | 7.79 | 7.95 | 7.74 | 0 | 0 | 0 |
| 06/09/2019 |
7.84
|
20,900 | 7.63 | 7.90 | 7.63 | 0 | 0 | 0 |
| 05/09/2019 |
7.68
|
29,210 | 7.90 | 7.90 | 7.47 | 0 | 0 | 0 |
| 04/09/2019 |
7.90
|
27,400 | 7.84 | 7.90 | 7.47 | 0 | 0 | 0 |
| 03/09/2019 |
7.95
|
33,000 | 7.95 | 8.00 | 7.90 | 0 | 0 | 0 |
| 30/08/2019 |
7.95
|
25,000 | 8.74 | 8.74 | 7.90 | 0 | 0 | 0 |
| 29/08/2019 |
8.11
|
22,400 | 8.16 | 8.16 | 8.00 | 0 | 0 | 0 |
| 28/08/2019 |
8.11
|
30,320 | 8.11 | 8.16 | 8.05 | 0 | 0 | 0 |
| 27/08/2019 |
8.21
|
212,500 | 7.95 | 9.01 | 7.95 | 0 | 0 | 0 |
| 26/08/2019 |
7.95
|
147,200 | 7.90 | 8.00 | 7.84 | 0 | 0 | 0 |
| 23/08/2019 |
8.05
|
30,040 | 7.95 | 8.05 | 7.84 | 0 | 0 | 0 |
| 22/08/2019 |
8.00
|
30,600 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 21/08/2019 |
8.00
|
55,670 | 8.11 | 8.16 | 7.95 | 0 | 0 | 0 |
| 20/08/2019 |
8.11
|
38,360 | 7.52 | 8.21 | 7.52 | 0 | 0 | 0 |
| 19/08/2019 |
7.68
|
23,840 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/08/2019 |
7.52
|
72,310 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
| 15/08/2019 |
7.58
|
28,620 | 7.47 | 7.84 | 7.47 | 0 | 0 | 0 |
| 14/08/2019 |
7.42
|
245,750 | 7.47 | 7.74 | 7.42 | 0 | 0 | 0 |
| 13/08/2019 |
7.79
|
23,400 | 7.90 | 7.95 | 7.63 | 0 | 0 | 0 |
| 12/08/2019 |
7.95
|
51,500 | 8.11 | 8.48 | 7.90 | 0 | 0 | 0 |