| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.75 | -5.91% | 1,900 | 0 | 0 |
27.85
31.50
27.85
|
|
2 tháng
(2026-06-01) |
-2.10 | -7.01% | 2,900 | 0 | 0 |
27.85
31.80
27.85
|
|
3 tháng
(2026-05-04) |
-0.60 | -2.11% | 3,500 | 100 | 0 |
27.85
31.80
27.85
|
|
6 tháng
(2026-01-30) |
0.15 | 0.54% | 28,600 | 1,700 | 0.0 |
24.30
31.80
27.85
|
|
12 tháng
(2025-08-04) |
0.37 | 1.36% | 97,100 | -4,300 | -0.1 |
17.50
31.80
27.85
|
|
24 tháng
(2024-08-08) |
18.17 | 187.60% | 984,500 | -5,328 | -0.1 |
9.07
31.80
27.85
|
|
36 tháng
(2023-08-14) |
17.36 | 165.58% | 1,303,500 | -26,538 | -0.3 |
7.65
31.80
27.85
|
|
60 tháng
(2021-08-24) |
18.88 | 210.31% | 1,609,900 | -35,486 | 0.3 |
7.47
31.80
27.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/12/2020 |
7.14
|
130 | 6.81 | 7.27 | 7.14 | 0 | 0 | 0 |
| 07/12/2020 |
6.81
|
230 | 6.85 | 7.32 | 6.81 | 0 | 0 | 0 |
| 04/12/2020 |
6.85
|
840 | 6.80 | 7.28 | 6.85 | 0 | 0 | 0 |
| 03/12/2020 |
6.80
|
230 | 7.14 | 7.43 | 6.80 | 0 | 0 | 0 |
| 02/12/2020 |
7.14
|
30 | 7.65 | 7.65 | 7.14 | 0 | 0 | 0 |
| 01/12/2020 |
7.65
|
9,010 | 7.65 | 7.65 | 7.23 | 0 | 0 | 0 |
| 30/11/2020 |
7.65
|
2,270 | 7.23 | 7.65 | 6.76 | 0 | 0 | 0 |
| 27/11/2020 |
7.23
|
150 | 7.48 | 7.64 | 6.96 | 0 | 0 | 0 |
| 26/11/2020 |
7.48
|
570 | 7.48 | 7.48 | 7.46 | 0 | 0 | 0 |
| 25/11/2020 |
7.48
|
570 | 7.15 | 7.48 | 6.69 | 0 | 0 | 0 |
| 24/11/2020 |
7.15
|
170 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 23/11/2020 |
7.15
|
1,180 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/11/2020 |
7.15
|
180 | 7.14 | 7.15 | 7.15 | 0 | 0 | 0 |
| 19/11/2020 |
7.14
|
1,960 | 7.65 | 7.65 | 7.14 | 0 | 0 | 0 |
| 18/11/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/11/2020 |
7.65
|
70 | 7.40 | 7.65 | 6.97 | 0 | 0 | 0 |
| 16/11/2020 |
7.40
|
60 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/11/2020 |
7.40
|
890 | 7.36 | 7.48 | 7.40 | 550 | 0 | 0.0 |
| 12/11/2020 |
7.36
|
120 | 7.06 | 7.36 | 7.36 | 0 | 0 | 0 |
| 11/11/2020 |
7.06
|
50 | 6.98 | 7.06 | 7.06 | 0 | 0 | 0 |
| 10/11/2020 |
6.98
|
500 | 7.48 | 7.48 | 6.98 | 0 | 0 | 0 |
| 09/11/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 06/11/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 05/11/2020 |
7.48
|
60 | 7.40 | 7.48 | 7.48 | 0 | 0 | 0 |
| 04/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/11/2020 |
7.40
|
2,210 | 7.40 | 7.40 | 7.40 | 2,210 | 0 | 0.0 |
| 02/11/2020 |
7.40
|
5,000 | 7.44 | 7.96 | 7.40 | 180 | 0 | 0.0 |
| 30/10/2020 |
7.44
|
5,820 | 8.00 | 8.00 | 7.44 | 0 | 0 | 0 |
| 29/10/2020 |
8.00
|
370 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
| 28/10/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/10/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/10/2020 |
8.59
|
13,650 | 8.03 | 8.59 | 7.47 | 0 | 0 | 0 |
| 23/10/2020 |
8.03
|
7,050 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
| 22/10/2020 |
8.10
|
750 | 7.57 | 8.10 | 7.04 | 0 | 0 | 0 |
| 21/10/2020 |
7.57
|
730 | 7.64 | 7.64 | 7.24 | 0 | 0 | 0 |
| 20/10/2020 |
7.64
|
110 | 7.18 | 7.64 | 7.18 | 0 | 0 | 0 |
| 19/10/2020 |
7.18
|
10 | 7.65 | 7.65 | 7.18 | 0 | 0 | 0 |
| 16/10/2020 |
7.65
|
470 | 7.22 | 7.65 | 7.65 | 0 | 0 | 0 |
| 15/10/2020 |
7.22
|
210 | 7.74 | 7.74 | 7.22 | 0 | 0 | 0 |
| 14/10/2020 |
7.74
|
2,020 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
| 13/10/2020 |
8.32
|
230 | 7.95 | 8.50 | 7.95 | 0 | 0 | 0 |
| 12/10/2020 |
7.95
|
160 | 8.00 | 8.50 | 7.48 | 0 | 0 | 0 |
| 09/10/2020 |
8.00
|
510 | 7.64 | 8.17 | 8.00 | 0 | 0 | 0 |
| 08/10/2020 |
7.64
|
3,970 | 7.57 | 7.65 | 7.04 | 0 | 0 | 0 |
| 07/10/2020 |
7.57
|
10 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/10/2020 |
7.53
|
70 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 |
| 05/10/2020 |
7.66
|
120 | 7.53 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 01/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 30/09/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/09/2020 |
7.53
|
430 | 8.05 | 8.05 | 7.48 | 0 | 0 | 0 |
| 28/09/2020 |
8.05
|
20 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/09/2020 |
8.05
|
80 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 |
| 24/09/2020 |
8.05
|
20 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 23/09/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/09/2020 |
8.08
|
480 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
| 17/09/2020 |
8.08
|
70 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 |
| 16/09/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/09/2020 |
8.12
|
440 | 7.61 | 8.12 | 7.18 | 0 | 0 | 0 |
| 14/09/2020 |
7.61
|
10 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/09/2020 |
7.12
|
210 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
| 10/09/2020 |
7.65
|
240 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
| 09/09/2020 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 08/09/2020 |
8.06
|
400 | 7.60 | 8.06 | 7.60 | 0 | 0 | 0 |
| 07/09/2020 |
7.60
|
3,210 | 8.17 | 8.34 | 7.60 | 0 | 0 | 0 |
| 04/09/2020 |
8.17
|
10 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/09/2020 |
8.08
|
100 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 |
| 01/09/2020 |
8.33
|
10 | 7.82 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/08/2020 |
7.82
|
390 | 7.31 | 7.82 | 7.65 | 0 | 0 | 0 |
| 28/08/2020 |
7.31
|
370 | 7.82 | 7.91 | 7.28 | 0 | 0 | 0 |
| 27/08/2020 |
7.82
|
50 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/08/2020 |
7.74
|
10 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 25/08/2020 |
7.88
|
280 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
| 24/08/2020 |
8.46
|
15,130 | 7.91 | 8.46 | 7.57 | 0 | 0 | 0 |
| 21/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/08/2020 |
7.91
|
1,130 | 8.51 | 8.97 | 7.91 | 0 | 0 | 0 |
| 19/08/2020 |
8.51
|
20 | 8.19 | 8.59 | 8.51 | 0 | 0 | 0 |
| 18/08/2020 |
8.19
|
310 | 7.65 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/08/2020 |
7.65
|
1,480 | 7.47 | 7.65 | 6.95 | 0 | 0 | 0 |
| 14/08/2020 |
7.47
|
250 | 6.98 | 7.47 | 6.98 | 0 | 0 | 0 |
| 13/08/2020 |
6.98
|
110 | 7.47 | 7.65 | 6.98 | 0 | 0 | 0 |
| 12/08/2020 |
7.47
|
70 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
| 11/08/2020 |
8.03
|
5,000 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 |
| 10/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/08/2020 |
8.63
|
530 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 03/08/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/07/2020 |
8.68
|
70 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 30/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/07/2020 |
8.68
|
300 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 22/07/2020 |
8.76
|
10 | 8.19 | 8.76 | 8.76 | 0 | 0 | 0 |
| 21/07/2020 |
8.19
|
40 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |