| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -0.50% | 351,300 | -3,300 | 0 |
19.90
20.70
19.90
|
|
2 tháng
(2026-07-16) |
-1 | -4.78% | 1,122,300 | -1,300 | 0 |
19.40
20.90
19.90
|
|
3 tháng
(2026-06-16) |
-2.70 | -11.95% | 2,043,500 | -32,500 | 0 |
19.40
23
19.90
|
|
6 tháng
(2026-03-18) |
-16.30 | -45.03% | 8,688,700 | -19,900 | 0 |
19.40
39.40
19.90
|
|
12 tháng
(2025-09-19) |
-3.48 | -14.88% | 15,600,000 | -54,400 | -0.8 |
19.40
39.40
19.90
|
|
24 tháng
(2024-09-24) |
-1.14 | -5.42% | 30,288,347 | 171,500 | 2.8 |
19.40
39.40
19.90
|
|
36 tháng
(2023-10-02) |
5.41 | 37.32% | 33,597,899 | 171,500 | 2.8 |
14.49
39.40
19.90
|
|
60 tháng
(2021-10-11) |
12.75 | 178.30% | 38,433,162 | 172,695 | 2.9 |
7.15
39.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/11/2021 |
8.68
|
0 | 8.58 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/11/2021 |
8.58
|
216,824 | 8.58 | 9.15 | 8.58 | 3,000 | 0 | 0.0 |
| 04/11/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 03/11/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/11/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/11/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/10/2021 |
8.58
|
129,500 | 8.49 | 9.34 | 8.29 | 0 | 0 | 0 |
| 28/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/10/2021 |
8.49
|
91,100 | 7.72 | 8.87 | 8.10 | 0 | 0 | 0 |
| 21/10/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 20/10/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/10/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/10/2021 |
7.72
|
0 | 7.91 | 7.72 | 7.91 | 0 | 0 | 0 |
| 15/10/2021 |
7.91
|
324,400 | 7.15 | 8.10 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 13/10/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 12/10/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 11/10/2021 |
7.15
|
0 | 7.63 | 7.15 | 7.63 | 0 | 0 | 0 |
| 08/10/2021 |
7.63
|
190,800 | 6.67 | 7.63 | 6.86 | 0 | 0 | 0 |
| 07/10/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 06/10/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 05/10/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 04/10/2021 |
6.67
|
0 | 6.86 | 6.67 | 6.67 | 0 | 0 | 0 |
| 01/10/2021 |
6.86
|
144,900 | 6.58 | 6.86 | 6.58 | 0 | 0 | 0 |
| 30/09/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 29/09/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 28/09/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 27/09/2021 |
6.58
|
0 | 6.48 | 6.58 | 6.58 | 0 | 0 | 0 |
| 24/09/2021 |
6.48
|
92,782 | 6.48 | 6.86 | 6.39 | 0 | 0 | 0 |
| 23/09/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 22/09/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 21/09/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 20/09/2021 |
6.48
|
0 | 6.39 | 6.48 | 6.48 | 0 | 0 | 0 |
| 17/09/2021 |
6.39
|
150,508 | 6.10 | 6.96 | 6.20 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/09/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/09/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/09/2021 |
6.10
|
0 | 6.77 | 6.10 | 6.77 | 0 | 0 | 0 |
| 10/09/2021 |
6.77
|
55,006 | 5.91 | 6.77 | 5.82 | 0 | 0 | 0 |
| 09/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 06/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 01/09/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 31/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 30/08/2021 |
5.91
|
0 | 5.82 | 5.91 | 5.91 | 0 | 0 | 0 |
| 27/08/2021 |
5.82
|
25,400 | 5.91 | 6.01 | 5.72 | 0 | 0 | 0 |
| 26/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 25/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 24/08/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/08/2021 |
5.91
|
0 | 5.72 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/08/2021 |
5.72
|
142,500 | 6.48 | 6.58 | 5.72 | 0 | 0 | 0 |
| 19/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 17/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 16/08/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 13/08/2021 |
6.48
|
104 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
| 12/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 10/08/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 09/08/2021 |
6.86
|
0 | 6.77 | 6.86 | 6.86 | 0 | 0 | 0 |
| 06/08/2021 |
6.77
|
3,600 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
| 05/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 04/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 03/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 02/08/2021 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 30/07/2021 |
6.96
|
6,400 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
| 29/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 27/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 23/07/2021 |
7.15
|
2,110 | 7.15 | 7.25 | 7.15 | 0 | 0 | 0 |
| 22/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 19/07/2021 |
7.15
|
0 | 6.96 | 7.15 | 6.96 | 0 | 0 | 0 |
| 16/07/2021 |
6.96
|
15,400 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
| 15/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 13/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 12/07/2021 |
7.25
|
0 | 7.34 | 7.25 | 7.25 | 0 | 0 | 0 |
| 09/07/2021 |
7.34
|
6,006 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
| 08/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 07/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 06/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/07/2021 |
7.53
|
0 | 7.44 | 7.53 | 7.53 | 0 | 0 | 0 |
| 02/07/2021 |
7.44
|
3,104 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 01/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 30/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 25/06/2021 |
7.63
|
8,000 | 7.82 | 7.91 | 7.63 | 0 | 0 | 0 |
| 24/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |