| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.30 | -6.39% | 6,927,100 | 38,200 | 2.2 |
31.30
40.90
33.50
|
|
2 tháng
(2026-01-12) |
-0.30 | -0.88% | 14,265,800 | 282,400 | 11.4 |
31.30
40.90
33.50
|
|
3 tháng
(2025-12-15) |
1.90 | 5.97% | 15,937,300 | 40,000 | 4.0 |
30.60
40.90
33.50
|
|
6 tháng
(2025-09-15) |
-1.50 | -4.26% | 20,657,700 | -25,300 | 1.8 |
30.50
40.90
33.50
|
|
12 tháng
(2025-03-18) |
-8.58 | -20.29% | 53,333,700 | 282,084 | 13.4 |
25.76
44.24
33.50
|
|
24 tháng
(2024-03-25) |
11.94 | 54.86% | 98,520,404 | -1,407,516 | -33.3 |
19.83
53.68
33.50
|
|
36 tháng
(2023-03-29) |
16.96 | 101.26% | 101,897,811 | -237,796 | -7.3 |
16.17
53.68
33.50
|
|
60 tháng
(2021-04-08) |
18.37 | 119.81% | 153,525,451 | 108,944 | -2.5 |
13.13
53.68
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2020 |
8.17
|
6,900 | 8.17 | 8.17 | 8.17 | 6,900 | 0 | 0.1 |
| 28/07/2020 |
8.17
|
9,600 | 8.17 | 8.17 | 8.17 | 6,100 | 0 | 0.1 |
| 27/07/2020 |
8.17
|
45,920 | 8.26 | 8.26 | 8.17 | 45,700 | 0 | 0.4 |
| 24/07/2020 |
8.26
|
14,200 | 8.26 | 8.26 | 8.26 | 12,400 | 0 | 0.1 |
| 23/07/2020 |
8.26
|
5,200 | 8.17 | 8.26 | 8.26 | 3,000 | 0 | 0.0 |
| 22/07/2020 |
8.17
|
100 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 21/07/2020 |
8.08
|
300 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/07/2020 |
8.00
|
3,600 | 8.26 | 8.34 | 8.00 | 0 | 0 | 0 |
| 17/07/2020 |
8.26
|
400 | 8.08 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/07/2020 |
8.08
|
14,500 | 8.17 | 8.43 | 8.08 | 0 | 0 | 0 |
| 15/07/2020 |
8.17
|
3,000 | 8.43 | 8.43 | 8.17 | 1,700 | 0 | 0.0 |
| 14/07/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/07/2020 |
8.43
|
11,500 | 8.51 | 8.51 | 8.43 | 0 | 0 | 0 |
| 10/07/2020 |
8.51
|
4,800 | 8.17 | 8.51 | 8.34 | 0 | 0 | 0 |
| 09/07/2020 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 08/07/2020 |
8.17
|
10 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/07/2020 |
8.17
|
100 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 06/07/2020 |
8.08
|
8,420 | 8.17 | 8.17 | 8.08 | 8,400 | 0 | 0.1 |
| 03/07/2020 |
8.17
|
1,100 | 8.08 | 8.43 | 8.17 | 0 | 0 | 0 |
| 02/07/2020 |
8.08
|
500 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/07/2020 |
8.00
|
610 | 8.08 | 8.51 | 8.00 | 0 | 0 | 0 |
| 30/06/2020 |
8.08
|
1,000 | 8.51 | 8.51 | 8.08 | 0 | 0 | 0 |
| 29/06/2020 |
8.51
|
7,500 | 8.26 | 8.51 | 8.17 | 7,400 | 0 | 0.1 |
| 26/06/2020 |
8.26
|
920 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
| 25/06/2020 |
8.26
|
2,700 | 8.26 | 8.26 | 8.26 | 2,300 | 0 | 0.0 |
| 24/06/2020 |
8.26
|
6,010 | 8.26 | 8.26 | 8.08 | 4,200 | 0 | 0.0 |
| 23/06/2020 |
8.26
|
8,230 | 8.26 | 8.26 | 8.00 | 6,900 | 0 | 0.1 |
| 22/06/2020 |
8.26
|
600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2020 |
8.26
|
2,200 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 18/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/06/2020 |
8.26
|
1,400 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 |
| 15/06/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/06/2020 |
8.51
|
48,700 | 8.17 | 8.51 | 7.83 | 4,000 | 0 | 0.0 |
| 11/06/2020 |
8.17
|
3,500 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 |
| 10/06/2020 |
8.43
|
3,410 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/06/2020 |
8.43
|
6,700 | 8.51 | 8.60 | 8.43 | 0 | 0 | 0 |
| 08/06/2020 |
8.51
|
52,800 | 8.08 | 8.60 | 8.17 | 0 | 0 | 0 |
| 05/06/2020 |
8.08
|
3,070 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
| 04/06/2020 |
8.26
|
3,800 | 8.26 | 8.51 | 8.17 | 0 | 0 | 0 |
| 03/06/2020 |
8.26
|
400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/06/2020 |
8.26
|
5,860 | 8.60 | 8.77 | 8.26 | 0 | 0 | 0 |
| 01/06/2020 |
8.60
|
11,200 | 8.17 | 8.69 | 8.17 | 0 | 0 | 0 |
| 29/05/2020 |
8.17
|
22,900 | 8.00 | 8.17 | 8.08 | 0 | 0 | 0 |
| 28/05/2020 |
8.00
|
12,600 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 27/05/2020 |
7.91
|
1,900 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 |
| 26/05/2020 |
8.08
|
3,730 | 8.00 | 8.08 | 8.00 | 0 | 0 | 0 |
| 25/05/2020 |
8.00
|
9,500 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 22/05/2020 |
7.91
|
8,800 | 7.91 | 8.00 | 7.65 | 0 | 500 | -0.0 |
| 21/05/2020 |
7.91
|
800 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 20/05/2020 |
7.91
|
2,430 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 19/05/2020 |
7.91
|
13,400 | 7.83 | 8.00 | 7.91 | 0 | 0 | 0 |
| 18/05/2020 |
7.83
|
6,000 | 8.00 | 8.00 | 7.74 | 100 | 0 | 0.0 |
| 15/05/2020 |
8.00
|
13,700 | 7.65 | 8.00 | 7.74 | 0 | 0 | 0 |
| 14/05/2020 |
7.65
|
7,100 | 7.48 | 7.74 | 7.57 | 0 | 0 | 0 |
| 13/05/2020 |
7.48
|
12,000 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 12/05/2020 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/05/2020 |
7.65
|
3,700 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 |
| 08/05/2020 |
7.57
|
3,400 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 07/05/2020 |
7.65
|
900 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 06/05/2020 |
7.65
|
7,500 | 7.57 | 7.65 | 7.48 | 0 | 0 | 0 |
| 05/05/2020 |
7.57
|
7,300 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
| 04/05/2020 |
7.74
|
6,500 | 7.65 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 29/04/2020 |
7.65
|
6,000 | 7.48 | 7.65 | 7.57 | 0 | 0 | 0 |
| 28/04/2020 |
7.48
|
16,900 | 7.48 | 7.48 | 7.48 | 100 | 0 | 0.0 |
| 27/04/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/04/2020 |
7.48
|
600 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 |
| 23/04/2020 |
7.48
|
500 | 7.40 | 7.48 | 7.22 | 0 | 0 | 0 |
| 22/04/2020 |
7.40
|
1,800 | 7.40 | 7.40 | 7.22 | 0 | 1,200 | -0.0 |
| 21/04/2020 |
7.40
|
20,800 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
| 20/04/2020 |
7.57
|
9,800 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 17/04/2020 |
7.65
|
20,700 | 7.48 | 7.65 | 7.40 | 0 | 0 | 0 |
| 16/04/2020 |
7.48
|
3,900 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 15/04/2020 |
7.48
|
4,700 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 14/04/2020 |
7.48
|
17,800 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 13/04/2020 |
7.48
|
6,600 | 7.48 | 7.65 | 7.48 | 0 | 1,400 | -0.0 |
| 10/04/2020 |
7.48
|
2,402 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 09/04/2020 |
7.65
|
11,800 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
| 08/04/2020 |
7.74
|
6,600 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 |
| 07/04/2020 |
7.74
|
10,700 | 7.91 | 7.91 | 7.48 | 0 | 0 | 0 |
| 06/04/2020 |
7.91
|
200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 03/04/2020 |
8.00
|
11,610 | 7.74 | 8.00 | 7.74 | 0 | 0 | 0 |
| 01/04/2020 |
7.74
|
8,400 | 7.83 | 7.83 | 7.31 | 300 | 0 | 0.0 |
| 31/03/2020 |
7.83
|
36,100 | 8.00 | 8.00 | 7.22 | 0 | 0 | 0 |
| 30/03/2020 |
8.00
|
300 | 7.31 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/03/2020 |
7.31
|
2,400 | 7.74 | 7.74 | 7.31 | 0 | 0 | 0 |
| 26/03/2020 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/03/2020 |
7.74
|
1,000 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 24/03/2020 |
7.83
|
2,000 | 7.31 | 7.83 | 7.31 | 0 | 0 | 0 |
| 23/03/2020 |
7.31
|
4,000 | 7.31 | 7.74 | 7.14 | 0 | 0 | 0 |
| 20/03/2020 |
7.31
|
2,100 | 7.91 | 7.91 | 7.31 | 0 | 0 | 0 |
| 19/03/2020 |
7.91
|
1,118 | 7.57 | 7.91 | 6.88 | 0 | 0 | 0 |
| 18/03/2020 |
7.57
|
8,500 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 |
| 17/03/2020 |
7.57
|
500 | 7.65 | 7.65 | 7.05 | 0 | 0 | 0 |
| 16/03/2020 |
7.65
|
100 | 7.31 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2020 |
7.31
|
2,200 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
| 12/03/2020 |
7.40
|
1,700 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 |
| 11/03/2020 |
7.57
|
200 | 7.74 | 7.74 | 7.57 | 0 | 100 | -0.0 |
| 10/03/2020 |
7.74
|
3,600 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 |
| 09/03/2020 |
7.57
|
3,600 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 |