| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2 | -5.70% | 15,400 | 0 | 0 |
33.10
36
33.10
|
|
2 tháng
(2026-06-01) |
-0.90 | -2.65% | 25,500 | 0 | 0 |
33.10
36.50
33.10
|
|
3 tháng
(2026-05-04) |
-2.90 | -8.06% | 60,700 | 0 | 0 |
33.10
36.60
33.10
|
|
6 tháng
(2026-02-02) |
1.36 | 4.28% | 168,400 | 0 | 0 |
30.38
39
33.10
|
|
12 tháng
(2025-08-05) |
3.81 | 12.99% | 271,800 | -4,600 | -0.2 |
29.29
39
33.10
|
|
24 tháng
(2024-08-12) |
7.09 | 27.24% | 570,520 | -7,100 | -0.2 |
23.84
39
33.10
|
|
36 tháng
(2023-08-16) |
13.42 | 68.19% | 1,349,805 | -249,801 | -6.8 |
18.37
39
33.10
|
|
60 tháng
(2021-08-26) |
20.27 | 158.05% | 1,795,410 | -249,591 | -6.7 |
11.68
39
33.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/12/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 14/12/2020 |
8.96
|
1,000 | 8.67 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 10/12/2020 |
8.67
|
1,700 | 8.20 | 8.67 | 8.55 | 0 | 0 | 0 |
| 09/12/2020 |
8.20
|
300 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
| 08/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 07/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/12/2020 |
8.67
|
216 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 03/12/2020 |
8.67
|
2,900 | 8.67 | 8.67 | 8.09 | 0 | 0 | 0 |
| 02/12/2020 |
8.67
|
50 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 01/12/2020 |
8.67
|
5,400 | 8.09 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/11/2020 |
8.09
|
1,750 | 8.55 | 8.55 | 8.09 | 0 | 0 | 0 |
| 26/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 25/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/11/2020 |
8.55
|
910 | 7.92 | 8.55 | 8.55 | 0 | 0 | 0 |
| 23/11/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/11/2020 |
7.92
|
1,300 | 7.86 | 7.97 | 7.86 | 0 | 0 | 0 |
| 19/11/2020 |
7.86
|
319 | 7.51 | 7.86 | 7.86 | 0 | 0 | 0 |
| 18/11/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 17/11/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/11/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 13/11/2020 |
7.51
|
19 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/11/2020 |
7.51
|
100 | 8.20 | 8.20 | 7.51 | 0 | 0 | 0 |
| 11/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/11/2020 |
8.20
|
1,100 | 8.15 | 8.20 | 8.09 | 0 | 0 | 0 |
| 06/11/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/11/2020 |
8.15
|
100 | 8.09 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/11/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/10/2020 |
8.09
|
101 | 8.90 | 8.90 | 8.09 | 0 | 0 | 0 |
| 28/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/10/2020 |
8.90
|
1,400 | 8.09 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/10/2020 |
8.09
|
1,100 | 7.57 | 8.15 | 7.80 | 0 | 0 | 0 |
| 13/10/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/10/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/10/2020 |
7.57
|
400 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 |
| 08/10/2020 |
8.09
|
500 | 7.51 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/10/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 06/10/2020 |
7.51
|
1,001 | 7.40 | 7.57 | 7.51 | 0 | 0 | 0 |
| 05/10/2020 |
7.40
|
100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/10/2020 |
7.80
|
55 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/10/2020 |
7.80
|
830 | 7.74 | 8.49 | 7.80 | 0 | 0 | 0 |
| 30/09/2020 |
7.74
|
100 | 7.40 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/09/2020 |
7.40
|
55 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/09/2020 |
7.40
|
150 | 8.09 | 8.09 | 7.40 | 0 | 0 | 0 |
| 23/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/09/2020 |
8.09
|
1,400 | 7.86 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2020 |
7.86
|
30 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/09/2020 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/09/2020 |
7.86
|
158 | 7.80 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/09/2020 |
7.80
|
570 | 8.03 | 8.03 | 7.80 | 0 | 0 | 0 |
| 14/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 11/09/2020 |
8.03
|
442 | 7.68 | 8.03 | 7.80 | 0 | 0 | 0 |
| 10/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 08/09/2020 |
7.68
|
630 | 7.63 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/09/2020 |
7.63
|
480 | 8.03 | 8.03 | 7.57 | 0 | 0 | 0 |
| 04/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 03/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 01/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 31/08/2020 |
8.03
|
170 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/08/2020 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/08/2020 |
8.03
|
700 | 7.68 | 8.03 | 7.68 | 0 | 0 | 0 |
| 26/08/2020 |
7.68
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/08/2020 |
7.68
|
2,090 | 7.57 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/08/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 21/08/2020 |
7.57
|
1,080 | 7.68 | 7.68 | 7.57 | 0 | 0 | 0 |
| 20/08/2020 |
7.68
|
100 | 8.09 | 8.09 | 7.68 | 0 | 0 | 0 |
| 19/08/2020 |
8.09
|
13 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/08/2020 |
8.09
|
101 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 13/08/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/08/2020 |
8.26
|
3,100 | 7.51 | 8.26 | 7.51 | 0 | 0 | 0 |
| 11/08/2020 |
7.51
|
1,050 | 8.03 | 8.03 | 7.51 | 0 | 0 | 0 |
| 10/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 07/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 06/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/08/2020 |
8.03
|
1,400 | 7.51 | 8.09 | 7.92 | 0 | 0 | 0 |
| 04/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 03/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 31/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 30/07/2020 |
7.51
|
100 | 7.97 | 7.97 | 7.51 | 0 | 0 | 0 |
| 29/07/2020 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/07/2020 |
7.97
|
1,500 | 7.45 | 7.97 | 7.80 | 0 | 0 | 0 |