| 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) |
-1.10 | -4.14% | 30,327,000 | 43,900 | 0 |
25.20
27
25.60
|
|
2 tháng
(2026-06-01) |
-0.50 | -1.92% | 52,786,900 | 434,000 | 0 |
25.20
27
25.60
|
|
3 tháng
(2026-05-04) |
-0.80 | -3.04% | 77,899,500 | 508,900 | 0 |
25.20
27
25.60
|
|
6 tháng
(2026-01-30) |
-2 | -7.27% | 148,324,900 | -66,600 | -12.0 |
24.80
27.60
25.60
|
|
12 tháng
(2025-08-04) |
-2.80 | -9.89% | 267,992,200 | -299,500 | -19.6 |
24.80
29.20
25.60
|
|
24 tháng
(2024-08-08) |
0 | -0.02% | 414,884,626 | 750,198 | 9.0 |
24.31
29.20
25.60
|
|
36 tháng
(2023-08-14) |
2.97 | 13.20% | 546,916,859 | 749,596 | 9.0 |
19.33
29.20
25.60
|
|
60 tháng
(2021-08-24) |
10.78 | 73.23% | 697,968,426 | 748,150 | 8.9 |
14.15
36.69
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2020 |
8.74
|
172,200 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 11/12/2020 |
8.74
|
181,830 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 10/12/2020 |
8.74
|
176,150 | 8.79 | 8.79 | 8.69 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
8.79
|
177,500 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 08/12/2020 |
8.79
|
174,530 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 07/12/2020 |
8.84
|
154,800 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 04/12/2020 |
8.84
|
176,200 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 03/12/2020 |
8.84
|
154,430 | 8.69 | 8.84 | 8.58 | 0 | 0 | 0 |
| 02/12/2020 |
8.69
|
154,940 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 01/12/2020 |
8.69
|
188,100 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 30/11/2020 |
8.63
|
154,730 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 27/11/2020 |
8.69
|
169,587 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 26/11/2020 |
8.69
|
174,940 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 25/11/2020 |
8.69
|
177,100 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 24/11/2020 |
8.63
|
152,120 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/11/2020 |
8.63
|
155,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 20/11/2020 |
8.69
|
159,600 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 19/11/2020 |
8.63
|
165,838 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 18/11/2020 |
8.69
|
161,972 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 17/11/2020 |
8.69
|
154,300 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 16/11/2020 |
8.69
|
152,700 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 13/11/2020 |
8.69
|
166,910 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 12/11/2020 |
8.63
|
154,950 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 11/11/2020 |
8.63
|
182,200 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 10/11/2020 |
8.63
|
150,310 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 09/11/2020 |
8.69
|
160,400 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 06/11/2020 |
8.69
|
184,400 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 05/11/2020 |
8.63
|
196,400 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 04/11/2020 |
8.69
|
163,868 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 03/11/2020 |
8.69
|
171,000 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 02/11/2020 |
8.69
|
200,800 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/10/2020 |
8.63
|
177,200 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 |
| 29/10/2020 |
8.63
|
161,600 | 8.53 | 9.15 | 8.53 | 0 | 0 | 0 |
| 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 |