| 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) |
-0.60 | -5.94% | 34,500 | 0 | 0 |
9
10.10
9.50
|
|
2 tháng
(2026-01-12) |
-0.40 | -4.04% | 59,800 | 0 | 0 |
9
10.25
9.50
|
|
3 tháng
(2025-12-15) |
-1 | -9.52% | 91,600 | -10,000 | -0.1 |
9
10.50
9.50
|
|
6 tháng
(2025-09-15) |
-0.83 | -8.04% | 157,500 | -10,100 | -0.1 |
9
11.10
9.50
|
|
12 tháng
(2025-03-18) |
-1.79 | -15.83% | 501,100 | -13,400 | -0.1 |
9
11.86
9.50
|
|
24 tháng
(2024-03-25) |
-0.74 | -7.22% | 839,900 | -12,700 | -0.1 |
9
12
9.50
|
|
36 tháng
(2023-03-29) |
-2.02 | -17.53% | 1,201,800 | 9,500 | 0.4 |
9
13.71
9.50
|
|
60 tháng
(2021-04-08) |
-1.67 | -14.94% | 6,107,400 | -115,560 | -2.8 |
9
27.71
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2020 |
10.27
|
90 | 10.31 | 10.31 | 9.88 | 0 | 0 | 0 |
| 29/07/2020 |
10.31
|
10 | 10.05 | 10.31 | 10.31 | 0 | 0 | 0 |
| 28/07/2020 |
10.05
|
10 | 9.88 | 10.05 | 10.05 | 0 | 0 | 0 |
| 27/07/2020 |
9.88
|
810 | 10.14 | 10.52 | 9.88 | 0 | 30 | -0.0 |
| 24/07/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 23/07/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 22/07/2020 |
10.14
|
130 | 9.79 | 10.14 | 9.79 | 0 | 0 | 0 |
| 21/07/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 20/07/2020 |
9.79
|
110 | 9.58 | 9.79 | 9.28 | 60 | 0 | 0.0 |
| 17/07/2020 |
9.58
|
290 | 9.41 | 9.58 | 8.93 | 240 | 0 | 0.0 |
| 16/07/2020 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 15/07/2020 |
9.41
|
20 | 9.49 | 9.49 | 8.85 | 0 | 0 | 0 |
| 14/07/2020 |
9.49
|
50 | 9.36 | 9.54 | 8.76 | 0 | 0 | 0 |
| 13/07/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/07/2020 |
9.36
|
640 | 9.28 | 9.41 | 8.81 | 0 | 0 | 0 |
| 09/07/2020 |
9.28
|
1,900 | 9.36 | 9.36 | 8.72 | 0 | 0 | 0 |
| 08/07/2020 |
9.36
|
110 | 9.49 | 9.49 | 9.19 | 0 | 0 | 0 |
| 07/07/2020 |
9.49
|
20 | 9.58 | 9.58 | 8.93 | 0 | 0 | 0 |
| 06/07/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 03/07/2020 |
9.58
|
620 | 9.62 | 9.62 | 8.98 | 0 | 0 | 0 |
| 02/07/2020 |
9.62
|
120 | 9.58 | 9.62 | 9.54 | 0 | 0 | 0 |
| 01/07/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 30/06/2020 |
9.58
|
10 | 9.15 | 9.58 | 9.58 | 0 | 0 | 0 |
| 29/06/2020 |
9.15
|
210 | 9.24 | 9.24 | 8.76 | 0 | 0 | 0 |
| 26/06/2020 |
9.24
|
10 | 9.41 | 9.41 | 9.24 | 0 | 0 | 0 |
| 25/06/2020 |
9.41
|
10 | 9.36 | 9.41 | 9.41 | 0 | 0 | 0 |
| 24/06/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 23/06/2020 |
9.36
|
130 | 9.15 | 9.45 | 9.02 | 0 | 0 | 0 |
| 22/06/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/06/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 18/06/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 17/06/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/06/2020 |
9.15
|
210 | 9.28 | 9.28 | 9.02 | 0 | 0 | 0 |
| 15/06/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 12/06/2020 |
9.28
|
490 | 9.28 | 9.28 | 8.68 | 0 | 0 | 0 |
| 11/06/2020 |
9.28
|
1,440 | 9.45 | 9.62 | 8.81 | 0 | 0 | 0 |
| 10/06/2020 |
9.45
|
3,970 | 9.66 | 9.66 | 9.02 | 0 | 0 | 0 |
| 09/06/2020 |
9.66
|
6,040 | 9.11 | 9.66 | 8.55 | 0 | 0 | 0 |
| 08/06/2020 |
9.11
|
2,170 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
| 05/06/2020 |
9.11
|
50 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 04/06/2020 |
9.11
|
2,290 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 03/06/2020 |
9.11
|
550 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
| 02/06/2020 |
9.11
|
130 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
| 01/06/2020 |
9.11
|
930 | 9.11 | 9.41 | 8.59 | 0 | 300 | -0.0 |
| 29/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 28/05/2020 |
9.11
|
1,000 | 9.45 | 9.45 | 9.11 | 0 | 0 | 0 |
| 27/05/2020 |
9.45
|
10 | 8.93 | 9.45 | 9.45 | 0 | 0 | 0 |
| 26/05/2020 |
8.93
|
1,080 | 9.11 | 9.11 | 8.51 | 0 | 0 | 0 |
| 25/05/2020 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 22/05/2020 |
9.11
|
970 | 8.98 | 9.15 | 8.46 | 200 | 0 | 0.0 |
| 21/05/2020 |
8.98
|
730 | 8.42 | 8.98 | 8.76 | 0 | 290 | -0.0 |
| 20/05/2020 |
8.42
|
9,250 | 9.02 | 9.62 | 8.42 | 100 | 8,710 | -0.1 |
| 19/05/2020 |
9.02
|
10 | 9.45 | 9.45 | 9.02 | 0 | 0 | 0 |
| 18/05/2020 |
9.45
|
10 | 8.85 | 9.45 | 9.45 | 0 | 0 | 0 |
| 15/05/2020 |
8.85
|
300 | 9.45 | 9.45 | 8.85 | 50 | 0 | 0.0 |
| 14/05/2020 |
9.45
|
120 | 9.28 | 9.45 | 9.19 | 50 | 0 | 0.0 |
| 13/05/2020 |
9.28
|
2,510 | 8.76 | 9.36 | 8.68 | 0 | 2,470 | -0.0 |
| 12/05/2020 |
8.76
|
5,090 | 9.41 | 9.41 | 8.76 | 200 | 3,890 | -0.0 |
| 11/05/2020 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 08/05/2020 |
9.41
|
50 | 9.28 | 9.45 | 9.36 | 0 | 0 | 0 |
| 07/05/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 06/05/2020 |
9.28
|
30 | 9.24 | 9.28 | 8.59 | 0 | 0 | 0 |
| 05/05/2020 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 04/05/2020 |
9.24
|
1,190 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 |
| 29/04/2020 |
9.32
|
20 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 |
| 28/04/2020 |
9.79
|
10 | 9.32 | 9.79 | 9.79 | 0 | 0 | 0 |
| 27/04/2020 |
9.32
|
350 | 8.85 | 9.36 | 8.51 | 110 | 0 | 0.0 |
| 24/04/2020 |
8.85
|
300 | 8.59 | 9.15 | 8.85 | 0 | 0 | 0 |
| 23/04/2020 |
8.59
|
1,010 | 8.68 | 9.19 | 8.59 | 0 | 0 | 0 |
| 22/04/2020 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/04/2020 |
8.68
|
7,020 | 9.19 | 9.45 | 8.68 | 0 | 0 | 0 |
| 20/04/2020 |
9.19
|
5,990 | 9.84 | 9.84 | 9.15 | 0 | 0 | 0 |
| 17/04/2020 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 16/04/2020 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 15/04/2020 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 14/04/2020 |
9.84
|
340 | 9.62 | 9.84 | 8.98 | 0 | 0 | 0 |
| 13/04/2020 |
9.62
|
1,520 | 9.62 | 9.62 | 9.02 | 0 | 0 | 0 |
| 10/04/2020 |
9.62
|
100 | 9.79 | 9.79 | 9.62 | 0 | 0 | 0 |
| 09/04/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 08/04/2020 |
9.79
|
60 | 10.14 | 10.14 | 9.45 | 0 | 0 | 0 |
| 07/04/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 06/04/2020 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 03/04/2020 |
10.14
|
10 | 10.31 | 10.31 | 10.14 | 0 | 0 | 0 |
| 01/04/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
| 31/03/2020 |
10.31
|
320 | 9.84 | 10.31 | 9.15 | 0 | 0 | 0 |
| 30/03/2020 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 27/03/2020 |
9.84
|
30 | 10.09 | 10.09 | 9.41 | 0 | 0 | 0 |
| 26/03/2020 |
10.09
|
760 | 9.45 | 10.09 | 8.81 | 0 | 0 | 0 |
| 25/03/2020 |
9.45
|
10 | 9.41 | 9.45 | 9.45 | 0 | 0 | 0 |
| 24/03/2020 |
9.41
|
540 | 9.36 | 9.41 | 8.72 | 0 | 0 | 0 |
| 23/03/2020 |
9.36
|
680 | 9.45 | 9.62 | 8.81 | 0 | 0 | 0 |
| 20/03/2020 |
9.45
|
330 | 9.45 | 9.62 | 8.81 | 0 | 0 | 0 |
| 19/03/2020 |
9.45
|
250 | 9.66 | 9.66 | 9.02 | 0 | 40 | -0.0 |
| 18/03/2020 |
9.66
|
1,740 | 9.45 | 9.66 | 8.81 | 0 | 0 | 0 |
| 17/03/2020 |
9.45
|
40 | 9.79 | 9.79 | 9.45 | 0 | 0 | 0 |
| 16/03/2020 |
9.79
|
120 | 9.24 | 9.88 | 8.59 | 0 | 0 | 0 |
| 13/03/2020 |
9.24
|
2,270 | 9.15 | 9.32 | 8.59 | 0 | 60 | -0.0 |
| 12/03/2020 |
9.15
|
21,100 | 9.84 | 9.84 | 9.15 | 20,000 | 130 | 0.2 |
| 11/03/2020 |
9.84
|
30 | 9.58 | 9.84 | 9.06 | 0 | 0 | 0 |
| 10/03/2020 |
9.58
|
220 | 10.27 | 10.27 | 9.58 | 0 | 30 | -0.0 |