| 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 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2019 |
7.07
|
153,230 | 7.04 | 7.10 | 7.01 | 0 | 0 | 0 |
| 06/08/2019 |
7.07
|
166,300 | 7.07 | 7.07 | 7.04 | 0 | 0 | 0 |
| 05/08/2019 |
7.07
|
161,100 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 |
| 02/08/2019 |
7.10
|
182,500 | 7.07 | 7.10 | 7.04 | 0 | 0 | 0 |
| 01/08/2019 |
7.07
|
148,400 | 7.07 | 7.10 | 7.04 | 0 | 0 | 0 |
| 31/07/2019 |
7.07
|
153,200 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 30/07/2019 |
7.07
|
163,200 | 7.10 | 7.13 | 7.07 | 0 | 0 | 0 |
| 29/07/2019 |
7.13
|
163,400 | 7.10 | 7.13 | 7.07 | 0 | 0 | 0 |
| 26/07/2019 |
7.10
|
176,800 | 7.07 | 7.10 | 7.04 | 0 | 0 | 0 |
| 25/07/2019 |
7.07
|
169,100 | 7.04 | 7.10 | 7.04 | 0 | 0 | 0 |
| 24/07/2019 |
7.04
|
174,900 | 7.04 | 7.10 | 6.98 | 0 | 0 | 0 |
| 23/07/2019 |
7.04
|
189,100 | 7.10 | 7.10 | 6.98 | 0 | 0 | 0 |
| 22/07/2019 |
7.10
|
203,316 | 7.16 | 7.19 | 7.07 | 0 | 0 | 0 |
| 19/07/2019 |
7.19
|
213,200 | 7.16 | 7.19 | 7.10 | 0 | 0 | 0 |
| 18/07/2019 |
7.16
|
228,100 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 |
| 17/07/2019 |
7.16
|
215,600 | 7.16 | 7.16 | 7.13 | 0 | 0 | 0 |
| 16/07/2019 |
7.16
|
230,810 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 15/07/2019 |
7.16
|
230,300 | 7.19 | 7.26 | 7.16 | 0 | 0 | 0 |
| 12/07/2019 |
7.23
|
264,700 | 7.19 | 7.23 | 7.16 | 0 | 0 | 0 |
| 11/07/2019 |
7.19
|
254,231 | 7.19 | 7.26 | 7.16 | 0 | 0 | 0 |
| 10/07/2019 |
7.19
|
272,720 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 09/07/2019 |
7.26
|
258,700 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 08/07/2019 |
7.26
|
255,900 | 7.23 | 7.29 | 7.16 | 0 | 0 | 0 |
| 05/07/2019 |
7.23
|
215,800 | 7.26 | 7.29 | 7.19 | 0 | 0 | 0 |
| 04/07/2019 |
7.26
|
249,510 | 7.29 | 7.32 | 7.23 | 0 | 0 | 0 |
| 03/07/2019 |
7.29
|
253,593 | 7.29 | 7.32 | 7.23 | 0 | 0 | 0 |
| 02/07/2019 |
7.32
|
221,600 | 7.29 | 7.32 | 7.23 | 0 | 0 | 0 |
| 01/07/2019 |
7.32
|
265,920 | 7.26 | 7.35 | 7.23 | 0 | 0 | 0 |
| 28/06/2019 |
7.29
|
239,100 | 7.26 | 7.29 | 7.19 | 0 | 0 | 0 |
| 27/06/2019 |
7.26
|
234,300 | 7.26 | 7.29 | 7.23 | 0 | 0 | 0 |
| 26/06/2019 |
7.29
|
282,804 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 25/06/2019 |
7.35
|
276,343 | 7.41 | 7.51 | 7.23 | 0 | 0 | 0 |
| 24/06/2019 |
7.38
|
181,600 | 7.35 | 7.38 | 7.29 | 0 | 0 | 0 |
| 21/06/2019 |
7.35
|
264,550 | 7.35 | 7.38 | 7.29 | 0 | 0 | 0 |
| 20/06/2019 |
7.38
|
275,788 | 7.35 | 7.41 | 7.32 | 0 | 0 | 0 |
| 19/06/2019 |
7.38
|
321,153 | 7.26 | 7.54 | 7.26 | 0 | 0 | 0 |
| 18/06/2019 |
7.26
|
227,200 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 17/06/2019 |
7.26
|
248,700 | 7.23 | 7.32 | 7.23 | 1,600 | 0 | 0.0 |
| 14/06/2019 |
7.26
|
259,400 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 13/06/2019 |
7.26
|
233,800 | 7.29 | 7.32 | 7.19 | 0 | 0 | 0 |
| 12/06/2019 |
7.29
|
242,432 | 7.23 | 7.29 | 7.23 | 0 | 0 | 0 |
| 11/06/2019 |
7.29
|
275,800 | 7.26 | 7.29 | 7.23 | 0 | 0 | 0 |
| 10/06/2019 |
7.29
|
295,430 | 7.23 | 7.32 | 7.19 | 0 | 0 | 0 |
| 07/06/2019 |
7.23
|
248,100 | 7.19 | 7.32 | 7.16 | 0 | 0 | 0 |
| 06/06/2019 |
7.19
|
258,900 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
| 05/06/2019 |
7.26
|
275,600 | 7.26 | 7.38 | 7.26 | 0 | 0 | 0 |
| 04/06/2019 |
7.26
|
309,135 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 |
| 03/06/2019 |
7.19
|
293,541 | 7.19 | 7.26 | 7.10 | 0 | 0 | 0 |
| 31/05/2019 |
7.19
|
285,900 | 7.19 | 7.26 | 7.16 | 0 | 1,000 | 0.0 |
| 30/05/2019 |
7.23
|
291,510 | 7.19 | 7.32 | 7.16 | 0 | 0 | 0 |
| 29/05/2019 |
7.23
|
292,400 | 7.23 | 7.26 | 7.13 | 0 | 0 | 0 |
| 28/05/2019 |
7.23
|
275,400 | 7.19 | 7.29 | 7.13 | 0 | 0 | 0 |
| 27/05/2019 |
7.16
|
282,000 | 7.23 | 7.32 | 7.16 | 0 | 0 | 0 |
| 24/05/2019 |
7.23
|
253,400 | 7.26 | 7.29 | 7.16 | 0 | 0 | 0 |
| 23/05/2019 |
7.29
|
290,200 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 |
| 22/05/2019 |
7.29
|
323,100 | 7.19 | 7.38 | 7.16 | 0 | 0 | 0 |
| 21/05/2019 |
7.19
|
269,700 | 7.26 | 7.29 | 7.13 | 0 | 0 | 0 |
| 20/05/2019 |
7.26
|
305,712 | 6.54 | 7.32 | 6.54 | 0 | 0 | 0 |
| 17/05/2019 |
7.26
|
263,600 | 7.26 | 7.32 | 7.16 | 0 | 0 | 0 |
| 16/05/2019 |
7.26
|
292,348 | 7.19 | 7.32 | 7.13 | 0 | 0 | 0 |
| 15/05/2019 |
7.19
|
277,120 | 7.32 | 7.35 | 7.19 | 0 | 0 | 0 |
| 14/05/2019 |
7.32
|
281,200 | 7.35 | 7.38 | 7.26 | 0 | 0 | 0 |
| 13/05/2019 |
7.38
|
387,900 | 7.35 | 7.41 | 7.23 | 1,000 | 0 | 0.0 |
| 10/05/2019 |
7.35
|
254,368 | 7.19 | 7.38 | 7.16 | 0 | 0 | 0 |
| 09/05/2019 |
7.19
|
248,400 | 7.19 | 7.23 | 7.16 | 0 | 0 | 0 |
| 08/05/2019 |
7.19
|
262,552 | 7.19 | 7.26 | 7.16 | 0 | 0 | 0 |
| 07/05/2019 |
7.19
|
243,400 | 7.19 | 7.26 | 7.16 | 0 | 0 | 0 |
| 06/05/2019 |
7.19
|
300,282 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 03/05/2019 |
7.23
|
250,530 | 7.16 | 7.29 | 7.16 | 0 | 0 | 0 |
| 02/05/2019 |
7.16
|
289,800 | 7.41 | 7.47 | 7.16 | 0 | 0 | 0 |
| 26/04/2019 |
7.41
|
319,202 | 7.16 | 7.47 | 7.13 | 0 | 0 | 0 |
| 25/04/2019 |
7.19
|
256,310 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 |
| 24/04/2019 |
7.10
|
263,400 | 6.95 | 7.16 | 6.91 | 0 | 0 | 0 |
| 23/04/2019 |
6.95
|
320,400 | 6.95 | 6.98 | 6.88 | 0 | 0 | 0 |
| 22/04/2019 |
6.95
|
264,345 | 6.91 | 6.98 | 6.85 | 0 | 0 | 0 |
| 19/04/2019 |
6.91
|
191,900 | 6.88 | 6.95 | 6.85 | 0 | 0 | 0 |
| 18/04/2019 |
6.85
|
209,280 | 6.91 | 6.95 | 6.85 | 0 | 0 | 0 |
| 17/04/2019 |
6.91
|
191,900 | 7.01 | 7.07 | 6.88 | 0 | 0 | 0 |
| 16/04/2019 |
7.01
|
203,600 | 7.01 | 7.04 | 6.91 | 0 | 0 | 0 |
| 12/04/2019 |
7.04
|
230,527 | 7.07 | 7.13 | 7.01 | 0 | 0 | 0 |
| 11/04/2019 |
7.07
|
204,327 | 7.07 | 7.13 | 7.04 | 0 | 0 | 0 |
| 10/04/2019 |
7.07
|
228,315 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 |
| 09/04/2019 |
7.16
|
203,673 | 7.10 | 7.32 | 7.10 | 0 | 0 | 0 |
| 08/04/2019 |
7.10
|
192,300 | 7.19 | 7.23 | 7.10 | 0 | 0 | 0 |
| 05/04/2019 |
7.23
|
271,321 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 04/04/2019 |
7.04
|
182,850 | 6.98 | 7.13 | 6.95 | 0 | 0 | 0 |
| 03/04/2019 |
6.98
|
174,205 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 02/04/2019 |
7.01
|
180,500 | 7.01 | 7.10 | 6.98 | 0 | 0 | 0 |
| 01/04/2019 |
7.01
|
206,230 | 7.01 | 7.04 | 6.95 | 0 | 0 | 0 |
| 29/03/2019 |
7.01
|
195,400 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 28/03/2019 |
7.01
|
202,490 | 7.01 | 7.10 | 6.95 | 0 | 0 | 0 |
| 27/03/2019 |
7.01
|
194,302 | 6.98 | 7.07 | 6.98 | 0 | 0 | 0 |
| 26/03/2019 |
6.98
|
266,031 | 6.91 | 7.01 | 6.85 | 0 | 0 | 0 |
| 25/03/2019 |
6.91
|
261,400 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
| 22/03/2019 |
6.91
|
280,107 | 6.91 | 6.98 | 6.85 | 0 | 0 | 0 |
| 21/03/2019 |
6.91
|
280,000 | 7.13 | 7.23 | 6.91 | 0 | 0 | 0 |
| 20/03/2019 |
7.16
|
188,076 | 7.13 | 7.16 | 6.98 | 0 | 0 | 0 |
| 19/03/2019 |
7.16
|
266,809 | 7.19 | 7.29 | 7.13 | 0 | 0 | 0 |
| 18/03/2019 |
7.26
|
325,818 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 15/03/2019 |
7.26
|
227,900 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |