| 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) |
-0.50 | -5.43% | 625,300 | 0 | 0 |
8.60
9.20
8.60
|
|
2 tháng
(2026-06-01) |
-0.69 | -7.38% | 1,413,500 | 0 | 0 |
8.60
9.58
8.60
|
|
3 tháng
(2026-05-04) |
-0.79 | -8.29% | 2,853,000 | -201,000 | 0 |
8.60
9.58
8.60
|
|
6 tháng
(2026-01-30) |
-0.79 | -8.29% | 16,296,600 | -220,100 | -0.2 |
8.60
11.81
8.60
|
|
12 tháng
(2025-08-04) |
-1.16 | -11.75% | 19,994,800 | -253,700 | -0.6 |
8.60
11.81
8.60
|
|
24 tháng
(2024-08-08) |
-2.29 | -20.83% | 34,168,629 | -1,247,599 | -10.5 |
8.60
11.81
8.60
|
|
36 tháng
(2023-08-14) |
-4.50 | -34.11% | 56,094,126 | -1,294,430 | -10.1 |
8.60
13.29
8.60
|
|
60 tháng
(2021-08-24) |
2.02 | 30.21% | 250,236,717 | -110,900 | 11.0 |
4.76
16.05
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2020 |
4.66
|
255,991 | 4.26 | 4.66 | 4.32 | 0 | 100 | -0.0 |
| 11/12/2020 |
4.26
|
119,251 | 4.26 | 4.32 | 4.19 | 3,500 | 0 | 0.0 |
| 10/12/2020 |
4.26
|
61,200 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 |
| 09/12/2020 |
4.19
|
83,106 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 08/12/2020 |
4.19
|
47,600 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
| 07/12/2020 |
4.12
|
16,931 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 04/12/2020 |
4.06
|
32,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 03/12/2020 |
4.06
|
128,400 | 4.06 | 4.12 | 3.99 | 0 | 0 | 0 |
| 02/12/2020 |
4.06
|
80,600 | 4.19 | 4.19 | 3.99 | 700 | 0 | 0.0 |
| 01/12/2020 |
4.19
|
92,200 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
| 30/11/2020 |
4.12
|
153,500 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 27/11/2020 |
4.19
|
102,810 | 4.19 | 4.59 | 4.19 | 0 | 0 | 0 |
| 26/11/2020 |
4.19
|
51,100 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
| 25/11/2020 |
4.19
|
171,210 | 4.26 | 4.39 | 4.19 | 0 | 0 | 0 |
| 24/11/2020 |
4.26
|
35,510 | 4.26 | 4.32 | 4.19 | 0 | 0 | 0 |
| 23/11/2020 |
4.26
|
264,700 | 3.99 | 4.39 | 4.06 | 0 | 600 | 0 |
| 20/11/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/11/2020 |
3.99
|
39,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 18/11/2020 |
4.06
|
8,400 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 17/11/2020 |
4.06
|
3,106 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 16/11/2020 |
3.99
|
12,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2020 |
3.99
|
55,500 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 12/11/2020 |
3.99
|
22,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/11/2020 |
3.99
|
89,400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/11/2020 |
3.99
|
104,900 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 09/11/2020 |
3.99
|
45,300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/11/2020 |
3.99
|
10,101 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2020 |
3.99
|
13,400 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 04/11/2020 |
4.06
|
806 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 03/11/2020 |
4.06
|
2,300 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 02/11/2020 |
3.99
|
4,500 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 30/10/2020 |
3.99
|
212 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 29/10/2020 |
3.99
|
18,353 | 3.99 | 3.99 | 3.92 | 700 | 0 | 0.0 |
| 28/10/2020 |
3.99
|
35,700 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
5,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.12
|
400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/10/2020 |
4.12
|
13,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 22/10/2020 |
4.06
|
1,365 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 21/10/2020 |
4.12
|
8,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 20/10/2020 |
4.06
|
16,000 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 19/10/2020 |
4.12
|
8,100 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 16/10/2020 |
3.99
|
200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 15/10/2020 |
3.99
|
3,100 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 14/10/2020 |
4.12
|
4,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 13/10/2020 |
4.12
|
11,300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 12/10/2020 |
4.12
|
9,400 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 09/10/2020 |
3.99
|
7,100 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/10/2020 |
4.06
|
21,800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 07/10/2020 |
4.06
|
900 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 06/10/2020 |
3.99
|
5,930 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/10/2020 |
3.99
|
7,200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 02/10/2020 |
3.99
|
3,419 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 01/10/2020 |
4.06
|
100 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/09/2020 |
3.99
|
2,122 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/09/2020 |
3.99
|
7,000 | 4.06 | 4.12 | 3.99 | 0 | 0 | 0 |
| 28/09/2020 |
4.06
|
7,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/09/2020 |
4.06
|
17,200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/09/2020 |
4.06
|
8,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 23/09/2020 |
4.06
|
9,600 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 22/09/2020 |
4.12
|
10,600 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 21/09/2020 |
3.99
|
31,020 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/09/2020 |
3.99
|
5,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/09/2020 |
3.99
|
3,700 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 16/09/2020 |
3.99
|
9,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/09/2020 |
3.99
|
7,407 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 14/09/2020 |
3.99
|
9,593 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 11/09/2020 |
3.99
|
9,472 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/09/2020 |
3.99
|
1,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/09/2020 |
3.99
|
1,600 | 3.92 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/09/2020 |
3.92
|
19,520 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 07/09/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/09/2020 |
3.99
|
2,400 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 03/09/2020 |
3.92
|
100 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 01/09/2020 |
4.06
|
8,700 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 31/08/2020 |
4.12
|
1,000 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 |
| 28/08/2020 |
4.06
|
30,601 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 27/08/2020 |
3.99
|
20,700 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 26/08/2020 |
3.92
|
11,525 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 25/08/2020 |
3.99
|
3,800 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/08/2020 |
3.99
|
1,604 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/08/2020 |
3.99
|
4,800 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 20/08/2020 |
3.92
|
2,405 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 19/08/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 18/08/2020 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 17/08/2020 |
3.92
|
100 | 3.86 | 3.92 | 3.92 | 0 | 0 | 0 |
| 14/08/2020 |
3.86
|
26,801 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 13/08/2020 |
3.92
|
1,600 | 3.86 | 3.92 | 3.79 | 0 | 0 | 0 |
| 12/08/2020 |
3.86
|
41,012 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 11/08/2020 |
3.92
|
700 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
| 10/08/2020 |
3.99
|
2,229 | 3.86 | 3.99 | 3.92 | 0 | 0 | 0 |
| 07/08/2020 |
3.86
|
3,605 | 3.92 | 3.99 | 3.86 | 0 | 0 | 0 |
| 06/08/2020 |
3.92
|
6,643 | 3.86 | 3.92 | 3.86 | 0 | 0 | 0 |
| 05/08/2020 |
3.86
|
58,700 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 04/08/2020 |
3.92
|
48,820 | 3.79 | 3.92 | 3.79 | 0 | 0 | 0 |
| 03/08/2020 |
3.79
|
5,300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 31/07/2020 |
3.79
|
12,300 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 30/07/2020 |
3.79
|
10,680 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
| 29/07/2020 |
3.79
|
8,700 | 3.79 | 3.79 | 3.52 | 0 | 0 | 0 |
| 28/07/2020 |
3.79
|
20,450 | 3.72 | 3.92 | 3.39 | 0 | 0 | 0 |
| 27/07/2020 |
3.72
|
38,335 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |