| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -7.06% | 7,300 | 0 | 0 |
7.40
8.90
7.90
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.66% | 11,500 | 0 | 0 |
7.40
8.90
7.90
|
|
3 tháng
(2026-06-15) |
-0.70 | -8.14% | 17,300 | 0 | 0 |
7.40
8.90
7.90
|
|
6 tháng
(2026-03-16) |
-0.80 | -9.20% | 78,600 | 0 | 0 |
7.40
9.30
7.90
|
|
12 tháng
(2025-09-16) |
-0.81 | -9.35% | 773,900 | 0 | 0 |
7.40
9.61
7.90
|
|
24 tháng
(2024-09-23) |
-0.42 | -5.08% | 3,708,377 | 0 | 0 |
6.97
13.55
7.90
|
|
36 tháng
(2023-09-27) |
1.13 | 16.62% | 6,013,178 | -1,000 | -0.0 |
5.13
13.55
7.90
|
|
60 tháng
(2021-10-07) |
-7.49 | -48.66% | 11,411,825 | -1,000 | -0.0 |
5.13
22.84
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/09/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 01/09/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 31/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 28/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 21/08/2020 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 19/08/2020 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 18/08/2020 |
10.55
|
800 | 7.84 | 10.55 | 7.84 | 0 | 0 | 0 |
| 17/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 14/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 13/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 12/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 11/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 10/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 07/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 06/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 05/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 04/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 03/08/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 31/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 30/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 29/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 27/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 24/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 23/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 21/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 20/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 17/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 16/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 15/07/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 14/07/2020 |
9.29
|
1,700 | 8.71 | 9.29 | 8.71 | 0 | 0 | 0 |
| 13/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 10/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 08/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 07/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 06/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 02/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 01/07/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 30/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 29/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 26/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 25/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 24/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 23/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 22/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 19/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 18/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 17/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 16/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 15/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 12/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 11/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 10/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/06/2020 |
9.68
|
400 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 08/06/2020 |
8.42
|
1,200 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 |
| 05/06/2020 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/06/2020 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 03/06/2020 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 02/06/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 01/06/2020 |
5.03
|
200 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 |
| 29/05/2020 |
4.65
|
2,000 | 5.03 | 5.03 | 4.65 | 0 | 0 | 0 |
| 28/05/2020 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 27/05/2020 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/05/2020 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 25/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 21/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/05/2020 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/05/2020 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 15/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 14/05/2020 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/05/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 12/05/2020 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 11/05/2020 |
5.32
|
1,500 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
| 08/05/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2020 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/05/2020 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 04/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 29/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 28/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 27/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 24/04/2020 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 23/04/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/04/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/04/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 17/04/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 16/04/2020 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 15/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |