| 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) |
0.65 | 6.50% | 989,100 | -4,900 | 0 |
9.63
10.70
9.63
|
|
2 tháng
(2026-08-05) |
0.78 | 7.85% | 2,316,700 | -4,900 | 0 |
9.63
10.70
9.63
|
|
3 tháng
(2026-07-06) |
-0.52 | -4.63% | 3,747,700 | -4,900 | 0 |
9.63
11.17
9.63
|
|
6 tháng
(2026-04-07) |
-2.06 | -16.20% | 11,636,500 | -4,900 | 0 |
9.63
13.25
9.63
|
|
12 tháng
(2025-10-09) |
-7.52 | -41.38% | 37,178,600 | -4,900 | 0 |
9.63
18.75
9.63
|
|
24 tháng
(2024-10-14) |
-24.60 | -69.79% | 103,514,200 | -4,900 | 0 |
9.63
36.08
9.63
|
|
36 tháng
(2023-10-20) |
-4.62 | -30.25% | 132,715,700 | -4,900 | 0 |
9.63
41.04
9.63
|
|
60 tháng
(2021-11-01) |
-15.26 | -58.90% | 172,597,700 | -4,900 | 0 |
8.53
41.04
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/08/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/08/2019 |
9.20
|
20 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/08/2019 |
9.30
|
1,300 | 8.86 | 9.30 | 8.26 | 0 | 0 | 0 |
| 02/08/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 01/08/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 31/07/2019 |
8.71
|
180 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 30/07/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 29/07/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 26/07/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 25/07/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 24/07/2019 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 23/07/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 22/07/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 19/07/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 18/07/2019 |
8.86
|
570 | 8.88 | 8.88 | 8.86 | 0 | 0 | 0 |
| 17/07/2019 |
8.41
|
20 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/07/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/07/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/07/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 11/07/2019 |
8.61
|
20 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/07/2019 |
8.73
|
1,380 | 9.16 | 9.16 | 8.66 | 0 | 0 | 0 |
| 09/07/2019 |
9.16
|
1,000 | 8.76 | 9.16 | 8.76 | 0 | 0 | 0 |
| 08/07/2019 |
8.71
|
1,100 | 8.48 | 8.71 | 8.36 | 0 | 0 | 0 |
| 05/07/2019 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 04/07/2019 |
8.91
|
3,150 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 03/07/2019 |
8.91
|
600 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 02/07/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 01/07/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 28/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 27/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 26/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 25/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 24/06/2019 |
9.06
|
120 | 8.71 | 9.06 | 8.71 | 0 | 0 | 0 |
| 21/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 20/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/06/2019 |
9.06
|
2,540 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 18/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 17/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 14/06/2019 |
9.06
|
90 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 13/06/2019 |
8.91
|
7,310 | 8.96 | 8.96 | 8.91 | 0 | 0 | 0 |
| 12/06/2019 |
9.16
|
10 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 11/06/2019 |
8.91
|
5,750 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 10/06/2019 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 07/06/2019 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 06/06/2019 |
8.51
|
1,000 | 8.71 | 8.71 | 8.51 | 0 | 0 | 0 |
| 05/06/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 04/06/2019 |
8.71
|
440 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/06/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 31/05/2019 |
9.08
|
6,420 | 9.20 | 9.20 | 9.08 | 0 | 0 | 0 |
| 30/05/2019 |
9.20
|
1,060 | 9.20 | 9.25 | 9.06 | 0 | 0 | 0 |
| 29/05/2019 |
9.25
|
11,780 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
| 28/05/2019 |
9.01
|
1,410 | 8.96 | 9.01 | 8.96 | 0 | 0 | 0 |
| 27/05/2019 |
8.96
|
1,350 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 24/05/2019 |
8.96
|
1,750 | 8.96 | 8.96 | 8.46 | 0 | 0 | 0 |
| 23/05/2019 |
8.51
|
2,610 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 |
| 22/05/2019 |
8.66
|
4,630 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 |
| 21/05/2019 |
8.48
|
1,920 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 20/05/2019 |
8.66
|
8,200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 17/05/2019 |
8.46
|
3,390 | 8.38 | 8.46 | 8.38 | 0 | 0 | 0 |
| 16/05/2019 |
8.41
|
7,150 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 15/05/2019 |
8.43
|
4,090 | 8.43 | 8.43 | 8.41 | 0 | 0 | 0 |
| 14/05/2019 |
8.09
|
5,960 | 8.36 | 8.46 | 8.09 | 0 | 0 | 0 |
| 13/05/2019 |
8.36
|
1,040 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 10/05/2019 |
8.46
|
2,200 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 09/05/2019 |
8.41
|
3,100 | 8.31 | 8.41 | 8.31 | 0 | 0 | 0 |
| 08/05/2019 |
8.31
|
530 | 7.96 | 8.31 | 7.96 | 0 | 0 | 0 |
| 07/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/05/2019 |
8.18
|
8,790 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 03/05/2019 |
8.21
|
2,510 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 02/05/2019 |
8.21
|
2,480 | 8.36 | 8.36 | 8.21 | 0 | 0 | 0 |
| 26/04/2019 |
8.56
|
990 | 8.16 | 8.56 | 8.16 | 0 | 0 | 0 |
| 25/04/2019 |
8.36
|
110 | 8.53 | 8.53 | 8.36 | 0 | 0 | 0 |
| 24/04/2019 |
8.53
|
1,010 | 8.26 | 8.53 | 8.26 | 0 | 0 | 0 |
| 23/04/2019 |
8.56
|
2,810 | 8.06 | 8.56 | 8.04 | 0 | 0 | 0 |
| 22/04/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/04/2019 |
8.61
|
40 | 8.01 | 8.66 | 8.01 | 0 | 0 | 0 |
| 18/04/2019 |
8.58
|
2,380 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
| 17/04/2019 |
8.61
|
160 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 16/04/2019 |
8.81
|
630 | 8.61 | 8.81 | 8.61 | 0 | 0 | 0 |
| 12/04/2019 |
8.36
|
10 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/04/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/04/2019 |
8.71
|
2,010 | 8.46 | 8.71 | 8.46 | 0 | 0 | 0 |
| 09/04/2019 |
8.63
|
5,610 | 8.51 | 9.06 | 8.51 | 0 | 0 | 0 |
| 08/04/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 05/04/2019 |
9.11
|
2,030 | 9.13 | 9.13 | 8.71 | 0 | 0 | 0 |
| 04/04/2019 |
8.61
|
240 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 |
| 03/04/2019 |
8.51
|
7,080 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 |
| 02/04/2019 |
8.46
|
4,250 | 8.71 | 8.71 | 8.46 | 0 | 0 | 0 |
| 01/04/2019 |
8.71
|
27,600 | 8.73 | 8.93 | 8.58 | 0 | 0 | 0 |
| 29/03/2019 |
9.20
|
520 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
| 28/03/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 27/03/2019 |
8.96
|
2,230 | 9.11 | 9.43 | 8.96 | 0 | 0 | 0 |
| 26/03/2019 |
9.11
|
6,800 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 25/03/2019 |
9.20
|
3,430 | 8.71 | 9.20 | 8.71 | 0 | 0 | 0 |