| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 26,556,300 | 296,400 | 0 |
25.80
26.60
26.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.13% | 52,422,700 | 247,900 | 0 |
25.80
26.60
26.60
|
|
3 tháng
(2026-03-16) |
1.10 | 4.37% | 76,995,200 | -18,000 | -4.4 |
25.20
26.80
26.60
|
|
6 tháng
(2025-12-15) |
-0.90 | -3.31% | 140,068,600 | -150,500 | -7.9 |
24.80
27.70
26.60
|
|
12 tháng
(2025-06-17) |
0.61 | 2.38% | 249,753,500 | -2,300 | -4.6 |
24.80
29.20
26.60
|
|
24 tháng
(2024-06-24) |
2.95 | 12.66% | 386,357,824 | 517,898 | 9.0 |
23.35
29.20
26.60
|
|
36 tháng
(2023-06-28) |
5.69 | 27.59% | 521,402,481 | 517,296 | 9.0 |
19.33
29.20
26.60
|
|
60 tháng
(2021-07-08) |
15.96 | 154.33% | 660,898,457 | 515,850 | 8.9 |
9.57
36.69
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2020 |
8.53
|
175,200 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 27/10/2020 |
8.63
|
173,200 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 26/10/2020 |
8.63
|
164,400 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/10/2020 |
8.69
|
212,400 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 22/10/2020 |
8.63
|
183,900 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 21/10/2020 |
8.63
|
195,179 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 20/10/2020 |
8.63
|
184,400 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 19/10/2020 |
8.69
|
165,400 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 16/10/2020 |
8.69
|
201,300 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 15/10/2020 |
8.63
|
212,200 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 14/10/2020 |
8.74
|
190,600 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 13/10/2020 |
8.69
|
188,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 12/10/2020 |
8.69
|
181,900 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 09/10/2020 |
8.74
|
156,100 | 8.69 | 8.74 | 8.58 | 0 | 3,000 | -0.1 |
| 08/10/2020 |
8.69
|
178,820 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 07/10/2020 |
8.63
|
160,300 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 06/10/2020 |
8.74
|
197,100 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 05/10/2020 |
8.69
|
176,708 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 02/10/2020 |
8.69
|
196,800 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 01/10/2020 |
8.74
|
205,700 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 30/09/2020 |
8.74
|
162,700 | 8.69 | 8.74 | 8.53 | 0 | 0 | 0 |
| 29/09/2020 |
8.69
|
147,405 | 8.74 | 8.79 | 8.63 | 500 | 0 | 0.0 |
| 28/09/2020 |
8.74
|
141,663 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 25/09/2020 |
8.69
|
187,320 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 24/09/2020 |
8.63
|
177,800 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/09/2020 |
8.69
|
165,415 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 22/09/2020 |
8.63
|
187,150 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 21/09/2020 |
8.69
|
163,700 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 18/09/2020 |
8.74
|
178,478 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 17/09/2020 |
8.74
|
180,103 | 8.69 | 8.79 | 8.63 | 0 | 0 | 0 |
| 16/09/2020 |
8.69
|
201,916 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 15/09/2020 |
8.69
|
213,150 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
| 14/09/2020 |
8.74
|
239,600 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 11/09/2020 |
8.69
|
195,322 | 8.58 | 8.74 | 8.48 | 0 | 0 | 0 |
| 10/09/2020 |
8.58
|
172,506 | 8.53 | 8.63 | 8.48 | 0 | 0 | 0 |
| 09/09/2020 |
8.53
|
168,800 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 08/09/2020 |
8.53
|
216,800 | 8.79 | 8.79 | 8.48 | 0 | 0 | 0 |
| 07/09/2020 |
8.79
|
252,322 | 8.95 | 8.95 | 8.74 | 0 | 0 | 0 |
| 04/09/2020 |
8.95
|
260,000 | 9.00 | 9.00 | 8.74 | 0 | 0 | 0 |
| 03/09/2020 |
9.00
|
287,100 | 8.95 | 9.00 | 8.74 | 0 | 0 | 0 |
| 01/09/2020 |
8.95
|
256,200 | 9.05 | 9.15 | 8.95 | 0 | 0 | 0 |
| 31/08/2020 |
9.05
|
299,638 | 9.00 | 9.31 | 8.89 | 0 | 0 | 0 |
| 28/08/2020 |
9.00
|
273,885 | 8.53 | 9.20 | 8.48 | 0 | 0 | 0 |
| 27/08/2020 |
8.53
|
195,300 | 8.43 | 8.53 | 8.38 | 0 | 0 | 0 |
| 26/08/2020 |
8.43
|
174,431 | 8.38 | 8.48 | 8.27 | 0 | 0 | 0 |
| 25/08/2020 |
8.38
|
194,900 | 8.32 | 8.43 | 8.17 | 0 | 0 | 0 |
| 24/08/2020 |
8.32
|
177,300 | 8.27 | 8.32 | 8.22 | 0 | 0 | 0 |
| 21/08/2020 |
8.27
|
165,600 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
| 20/08/2020 |
8.27
|
184,100 | 8.27 | 8.32 | 8.22 | 0 | 0 | 0 |
| 19/08/2020 |
8.27
|
170,100 | 8.27 | 8.32 | 8.22 | 0 | 0 | 0 |
| 18/08/2020 |
8.27
|
186,700 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
| 17/08/2020 |
8.27
|
156,410 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 14/08/2020 |
8.27
|
175,100 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 13/08/2020 |
8.32
|
168,910 | 8.27 | 8.32 | 8.17 | 0 | 0 | 0 |
| 12/08/2020 |
8.27
|
162,200 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 11/08/2020 |
8.27
|
154,520 | 8.22 | 8.27 | 8.17 | 0 | 0 | 0 |
| 10/08/2020 |
8.22
|
178,800 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 07/08/2020 |
8.27
|
162,410 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 06/08/2020 |
8.27
|
166,800 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
| 05/08/2020 |
8.32
|
154,310 | 8.27 | 8.32 | 8.17 | 0 | 0 | 0 |
| 04/08/2020 |
8.27
|
148,700 | 8.27 | 8.32 | 8.17 | 0 | 0 | 0 |
| 03/08/2020 |
8.27
|
162,100 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
| 31/07/2020 |
8.32
|
149,400 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 30/07/2020 |
8.32
|
235,100 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
| 29/07/2020 |
8.32
|
182,208 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 28/07/2020 |
8.32
|
182,410 | 8.27 | 8.38 | 8.12 | 0 | 0 | 0 |
| 27/07/2020 |
8.27
|
185,100 | 8.27 | 8.27 | 8.07 | 0 | 0 | 0 |
| 24/07/2020 |
8.27
|
172,300 | 8.38 | 8.38 | 8.12 | 0 | 0 | 0 |
| 23/07/2020 |
8.38
|
177,600 | 8.32 | 8.38 | 8.22 | 0 | 0 | 0 |
| 22/07/2020 |
8.32
|
179,700 | 8.38 | 8.43 | 8.22 | 0 | 0 | 0 |
| 21/07/2020 |
8.38
|
195,500 | 8.32 | 8.48 | 8.27 | 0 | 0 | 0 |
| 20/07/2020 |
8.32
|
172,300 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
| 17/07/2020 |
8.38
|
175,100 | 8.38 | 8.38 | 8.17 | 0 | 0 | 0 |
| 16/07/2020 |
8.38
|
227,600 | 8.38 | 8.38 | 8.12 | 0 | 0 | 0 |
| 15/07/2020 |
8.38
|
205,400 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 |
| 14/07/2020 |
8.43
|
172,600 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 13/07/2020 |
8.43
|
205,000 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 10/07/2020 |
8.48
|
197,100 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 09/07/2020 |
8.48
|
208,100 | 8.38 | 8.48 | 8.32 | 0 | 0 | 0 |
| 08/07/2020 |
8.38
|
189,400 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 |
| 07/07/2020 |
8.43
|
187,500 | 8.38 | 8.53 | 8.32 | 0 | 0 | 0 |
| 06/07/2020 |
8.38
|
207,900 | 8.32 | 8.43 | 8.27 | 0 | 0 | 0 |
| 03/07/2020 |
8.32
|
244,950 | 8.27 | 8.32 | 8.17 | 0 | 0 | 0 |
| 02/07/2020 |
8.27
|
234,600 | 8.22 | 8.27 | 8.17 | 0 | 0 | 0 |
| 01/07/2020 |
8.22
|
220,280 | 8.17 | 8.27 | 8.12 | 0 | 0 | 0 |
| 30/06/2020 |
8.17
|
229,100 | 8.17 | 8.22 | 7.96 | 0 | 0 | 0 |
| 29/06/2020 |
8.17
|
189,333 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 |
| 26/06/2020 |
8.43
|
222,700 | 8.48 | 8.58 | 8.43 | 0 | 0 | 0 |
| 25/06/2020 |
8.48
|
201,499 | 8.63 | 8.63 | 8.43 | 0 | 0 | 0 |
| 24/06/2020 |
8.63
|
205,827 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 23/06/2020 |
8.69
|
215,100 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 22/06/2020 |
8.69
|
243,949 | 8.63 | 8.84 | 8.53 | 0 | 0 | 0 |
| 19/06/2020 |
8.63
|
233,785 | 8.58 | 8.74 | 8.53 | 0 | 0 | 0 |
| 18/06/2020 |
8.58
|
213,200 | 8.53 | 8.58 | 8.43 | 0 | 0 | 0 |
| 17/06/2020 |
8.53
|
150,700 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 |
| 16/06/2020 |
8.58
|
212,600 | 8.48 | 8.58 | 8.43 | 0 | 0 | 0 |
| 15/06/2020 |
8.48
|
225,288 | 8.53 | 9.31 | 8.48 | 0 | 0 | 0 |
| 12/06/2020 |
8.53
|
221,600 | 8.48 | 8.53 | 8.32 | 0 | 0 | 0 |
| 11/06/2020 |
8.48
|
203,300 | 8.53 | 8.58 | 8.43 | 0 | 0 | 0 |
| 10/06/2020 |
8.53
|
239,821 | 8.53 | 8.63 | 8.43 | 0 | 0 | 0 |