| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -6.67% | 44,000 | 0 | 0 |
8.40
9.90
9.10
|
|
2 tháng
(2026-07-20) |
-1.70 | -16.83% | 62,900 | 0 | 0 |
8.20
10.10
9.10
|
|
3 tháng
(2026-06-22) |
-0.30 | -3.45% | 66,300 | 0 | 0 |
8.20
10.10
9.10
|
|
6 tháng
(2026-03-23) |
-0.60 | -6.67% | 154,600 | -500 | 0.0 |
8.10
10.60
9.10
|
|
12 tháng
(2025-09-23) |
1.02 | 13.82% | 445,300 | -22,200 | -0.2 |
6.57
10.60
9.10
|
|
24 tháng
(2024-09-30) |
-0.11 | -1.33% | 1,698,965 | -229,400 | -1.8 |
4.95
11.07
9.10
|
|
36 tháng
(2023-10-04) |
-1.19 | -12.39% | 1,861,430 | -253,000 | -2.1 |
4.95
11.07
9.10
|
|
60 tháng
(2021-10-14) |
-2.80 | -24.98% | 2,817,227 | -165,400 | -0.8 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 09/09/2019 |
7.15
|
1 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 06/09/2019 |
7.15
|
7,300 | 6.98 | 7.15 | 6.76 | 0 | 4,200 | -0.1 |
| 05/09/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 04/09/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 03/09/2019 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 30/08/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 29/08/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 28/08/2019 |
6.98
|
3,566 | 7.26 | 7.26 | 6.98 | 0 | 0 | 0 |
| 27/08/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/08/2019 |
7.26
|
4,300 | 7.15 | 7.26 | 6.98 | 0 | 0 | 0 |
| 23/08/2019 |
7.15
|
400 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 22/08/2019 |
7.15
|
100 | 6.87 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/08/2019 |
6.87
|
700 | 7.15 | 7.15 | 6.87 | 0 | 0 | 0 |
| 20/08/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 19/08/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 16/08/2019 |
7.15
|
2,400 | 6.87 | 7.15 | 6.87 | 0 | 0 | 0 |
| 15/08/2019 |
6.87
|
3,900 | 7.26 | 7.26 | 6.87 | 0 | 0 | 0 |
| 14/08/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/08/2019 |
7.26
|
2,000 | 7.09 | 7.26 | 7.26 | 0 | 0 | 0 |
| 12/08/2019 |
7.09
|
800 | 7.15 | 7.15 | 7.09 | 0 | 0 | 0 |
| 09/08/2019 |
7.15
|
9,600 | 7.04 | 7.15 | 6.98 | 0 | 0 | 0 |
| 08/08/2019 |
7.04
|
3,206 | 7.04 | 7.04 | 7.04 | 1,500 | 6 | 0.0 |
| 07/08/2019 |
7.04
|
21,660 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 06/08/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 05/08/2019 |
7.32
|
100 | 7.09 | 7.32 | 7.32 | 0 | 0 | 0 |
| 02/08/2019 |
7.09
|
8,700 | 7.32 | 7.37 | 6.70 | 4,000 | 0 | 0.0 |
| 01/08/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 31/07/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 30/07/2019 |
7.32
|
200 | 7.37 | 7.37 | 7.09 | 0 | 0 | 0 |
| 29/07/2019 |
7.37
|
1,040 | 7.48 | 7.48 | 7.09 | 0 | 0 | 0 |
| 26/07/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/07/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/07/2019 |
7.48
|
15,700 | 7.71 | 7.71 | 7.04 | 0 | 0 | 0 |
| 23/07/2019 |
7.71
|
2,400 | 7.26 | 7.71 | 7.09 | 0 | 0 | 0 |
| 22/07/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/07/2019 |
7.26
|
7,000 | 7.60 | 7.71 | 7.26 | 0 | 0 | 0 |
| 18/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/07/2019 |
7.60
|
100 | 7.04 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/07/2019 |
7.04
|
5,210 | 7.04 | 7.04 | 6.98 | 0 | 0 | 0 |
| 15/07/2019 |
7.04
|
1,500 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 |
| 12/07/2019 |
7.15
|
500 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
| 11/07/2019 |
7.26
|
400 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
| 10/07/2019 |
7.65
|
2,300 | 6.98 | 7.65 | 7.09 | 0 | 0 | 0 |
| 09/07/2019 |
6.98
|
1,200 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
| 08/07/2019 |
7.09
|
1,500 | 7.21 | 7.21 | 7.09 | 0 | 0 | 0 |
| 05/07/2019 |
7.21
|
2,200 | 7.43 | 7.43 | 7.21 | 0 | 0 | 0 |
| 04/07/2019 |
7.43
|
420 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 03/07/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 02/07/2019 |
7.43
|
200 | 6.98 | 7.43 | 7.43 | 0 | 0 | 0 |
| 01/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 28/06/2019 |
6.98
|
1,710 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
| 27/06/2019 |
7.09
|
15,200 | 7.26 | 7.37 | 7.04 | 0 | 0 | 0 |
| 26/06/2019 |
7.26
|
33,500 | 7.04 | 7.26 | 7.04 | 0 | 0 | 0 |
| 25/06/2019 |
7.04
|
700 | 7.82 | 7.82 | 7.04 | 0 | 0 | 0 |
| 24/06/2019 |
7.82
|
3,800 | 7.21 | 7.82 | 7.15 | 0 | 300 | 0.0 |
| 21/06/2019 |
7.21
|
6,400 | 7.26 | 7.26 | 6.87 | 0 | 0 | 0 |
| 20/06/2019 |
7.26
|
903 | 7.32 | 7.32 | 7.26 | 0 | 0 | 0 |
| 19/06/2019 |
7.32
|
8,000 | 7.54 | 8.21 | 7.26 | 0 | 0 | 0 |
| 18/06/2019 |
7.54
|
3,700 | 7.26 | 7.54 | 6.93 | 0 | 0 | 0 |
| 17/06/2019 |
7.26
|
5,800 | 7.93 | 7.93 | 7.26 | 200 | 0 | 0.0 |
| 14/06/2019 |
7.93
|
1,400 | 7.93 | 8.38 | 7.93 | 0 | 0 | 0 |
| 13/06/2019 |
7.93
|
16,900 | 7.82 | 8.38 | 7.88 | 0 | 100 | 0.0 |
| 12/06/2019 |
7.82
|
11,220 | 7.54 | 8.04 | 7.54 | 0 | 0 | 0 |
| 11/06/2019 |
7.54
|
8,100 | 6.93 | 7.54 | 6.76 | 0 | 0 | 0 |
| 10/06/2019 |
6.93
|
8,100 | 7.37 | 7.37 | 6.93 | 0 | 0 | 0 |
| 07/06/2019 |
7.37
|
1,300 | 6.98 | 7.37 | 6.76 | 0 | 0 | 0 |
| 06/06/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 05/06/2019 |
6.98
|
1,000 | 6.76 | 7.04 | 6.98 | 0 | 0 | 0 |
| 04/06/2019 |
6.76
|
38,000 | 7.09 | 7.09 | 6.76 | 0 | 0 | 0 |
| 03/06/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 31/05/2019 |
7.09
|
6,200 | 6.87 | 7.09 | 6.76 | 0 | 0 | 0 |
| 30/05/2019 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 29/05/2019 |
6.87
|
2,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 28/05/2019 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 27/05/2019 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 24/05/2019 |
6.87
|
10,300 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 |
| 23/05/2019 |
7.21
|
100 | 7.04 | 7.21 | 7.21 | 0 | 0 | 0 |
| 22/05/2019 |
7.04
|
1,200 | 7.32 | 7.32 | 7.04 | 0 | 0 | 0 |
| 21/05/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 20/05/2019 |
7.32
|
200 | 7.04 | 7.32 | 7.32 | 0 | 0 | 0 |
| 17/05/2019 |
7.04
|
1,300 | 7.21 | 7.21 | 6.98 | 0 | 0 | 0 |
| 16/05/2019 |
7.21
|
1,300 | 7.54 | 7.54 | 7.04 | 0 | 0 | 0 |
| 15/05/2019 |
7.54
|
5,700 | 7.71 | 7.71 | 7.15 | 0 | 0 | 0 |
| 14/05/2019 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 13/05/2019 |
7.71
|
7,300 | 7.21 | 7.71 | 7.21 | 6,000 | 0 | 0.1 |
| 10/05/2019 |
7.21
|
110 | 7.26 | 7.26 | 7.21 | 0 | 0 | 0 |
| 09/05/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/05/2019 |
7.26
|
1,800 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 07/05/2019 |
7.26
|
100 | 7.04 | 7.26 | 7.26 | 0 | 0 | 0 |
| 06/05/2019 |
7.04
|
100 | 7.54 | 7.54 | 7.04 | 0 | 0 | 0 |
| 03/05/2019 |
7.54
|
300 | 7.26 | 7.54 | 7.04 | 0 | 0 | 0 |
| 02/05/2019 |
7.26
|
240 | 7.26 | 7.26 | 6.87 | 0 | 100 | 0.0 |
| 26/04/2019 |
7.26
|
600 | 7.15 | 7.26 | 6.93 | 0 | 0 | 0 |
| 25/04/2019 |
7.15
|
2,100 | 7.15 | 7.60 | 7.15 | 0 | 0 | 0 |
| 24/04/2019 |
7.15
|
7,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 23/04/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 22/04/2019 |
7.15
|
3,047 | 7.21 | 7.21 | 6.81 | 0 | 0 | 0 |
| 19/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 18/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |