| 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) |
-0.50 | -1.43% | 400 | 0 | 0 |
34.50
35
34.50
|
|
2 tháng
(2026-07-16) |
-0.60 | -1.71% | 14,700 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-16) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-18) |
3.66 | 11.88% | 145,000 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-19) |
2.94 | 9.31% | 231,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-24) |
7.32 | 26.91% | 552,453 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-10-02) |
14.51 | 72.61% | 1,329,305 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-11) |
20.07 | 139.08% | 1,733,062 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2021 |
9.01
|
8,700 | 9.59 | 10.52 | 9.01 | 0 | 0 | 0 |
| 25/01/2021 |
9.59
|
100 | 10.57 | 10.57 | 9.59 | 0 | 0 | 0 |
| 22/01/2021 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 21/01/2021 |
10.57
|
4,870 | 9.65 | 10.57 | 10.00 | 0 | 0 | 0 |
| 20/01/2021 |
9.65
|
3,100 | 8.78 | 9.65 | 9.65 | 0 | 0 | 0 |
| 19/01/2021 |
8.78
|
1,700 | 9.24 | 9.24 | 8.78 | 0 | 0 | 0 |
| 18/01/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 15/01/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 14/01/2021 |
9.24
|
300 | 8.44 | 9.24 | 9.24 | 0 | 0 | 0 |
| 13/01/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/01/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/01/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/01/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/01/2021 |
8.44
|
500 | 8.96 | 8.96 | 8.44 | 0 | 0 | 0 |
| 06/01/2021 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 05/01/2021 |
8.96
|
900 | 8.67 | 8.96 | 8.67 | 0 | 0 | 0 |
| 04/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/12/2020 |
8.67
|
1,100 | 8.26 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/12/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/12/2020 |
8.26
|
660 | 8.26 | 8.67 | 8.26 | 0 | 0 | 0 |
| 22/12/2020 |
8.26
|
330 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 |
| 21/12/2020 |
8.67
|
1,000 | 8.96 | 8.96 | 8.67 | 0 | 0 | 0 |
| 18/12/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/12/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 16/12/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 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 |