| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
7.88
|
7,230 | 7.94 | 7.97 | 7.83 | 0 | 0 | 0 |
| 30/07/2020 |
7.94
|
7,570 | 7.83 | 8.16 | 7.83 | 0 | 0 | 0 |
| 29/07/2020 |
7.83
|
47,020 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 28/07/2020 |
7.88
|
3,550 | 7.80 | 7.88 | 7.83 | 0 | 0 | 0 |
| 27/07/2020 |
7.80
|
65,810 | 7.88 | 7.99 | 7.74 | 0 | 0 | 0 |
| 24/07/2020 |
7.88
|
96,150 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 |
| 23/07/2020 |
8.05
|
20,150 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 |
| 22/07/2020 |
8.05
|
18,730 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 |
| 21/07/2020 |
8.05
|
900 | 8.02 | 8.05 | 7.94 | 0 | 0 | 0 |
| 20/07/2020 |
8.02
|
30,080 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 |
| 17/07/2020 |
8.05
|
25,240 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 |
| 16/07/2020 |
7.94
|
10,260 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 |
| 15/07/2020 |
7.94
|
20,440 | 7.99 | 8.05 | 7.94 | 0 | 0 | 0 |
| 14/07/2020 |
7.99
|
21,980 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 |
| 13/07/2020 |
7.94
|
520 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 |
| 10/07/2020 |
8.05
|
11,430 | 7.99 | 8.05 | 7.94 | 0 | 0 | 0 |
| 09/07/2020 |
7.99
|
5,900 | 7.94 | 7.99 | 7.88 | 0 | 0 | 0 |
| 08/07/2020 |
7.94
|
59,650 | 7.94 | 7.99 | 7.91 | 0 | 0 | 0 |
| 07/07/2020 |
7.94
|
17,490 | 7.91 | 7.94 | 7.94 | 0 | 0 | 0 |
| 06/07/2020 |
7.91
|
26,920 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 03/07/2020 |
7.88
|
31,110 | 7.94 | 7.99 | 7.88 | 0 | 0 | 0 |
| 02/07/2020 |
7.94
|
34,310 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 |
| 01/07/2020 |
7.94
|
19,160 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 |
| 30/06/2020 |
7.88
|
5,850 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 |
| 29/06/2020 |
7.88
|
18,550 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
| 26/06/2020 |
7.99
|
15,260 | 7.99 | 8.02 | 7.88 | 0 | 0 | 0 |
| 25/06/2020 |
7.99
|
960 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 |
| 24/06/2020 |
8.02
|
12,620 | 7.94 | 8.02 | 7.88 | 0 | 0 | 0 |
| 23/06/2020 |
7.94
|
10,090 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 |
| 22/06/2020 |
7.88
|
10,000 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 19/06/2020 |
7.99
|
1,620 | 7.94 | 7.99 | 7.88 | 0 | 0 | 0 |
| 18/06/2020 |
7.94
|
27,980 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
| 17/06/2020 |
7.94
|
49,830 | 7.88 | 8.02 | 7.88 | 0 | 0 | 0 |
| 16/06/2020 |
7.88
|
42,720 | 7.80 | 8.11 | 7.88 | 0 | 0 | 0 |
| 15/06/2020 |
7.80
|
14,010 | 7.88 | 8.25 | 7.60 | 0 | 0 | 0 |
| 12/06/2020 |
7.88
|
12,950 | 8.05 | 8.05 | 7.71 | 0 | 0 | 0 |
| 11/06/2020 |
8.05
|
93,080 | 8.02 | 8.16 | 7.83 | 0 | 0 | 0 |
| 10/06/2020 |
8.02
|
8,310 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 09/06/2020 |
8.16
|
6,560 | 8.14 | 8.16 | 7.99 | 0 | 0 | 0 |
| 08/06/2020 |
8.14
|
300 | 8.08 | 8.14 | 8.14 | 0 | 0 | 0 |
| 05/06/2020 |
8.08
|
9,130 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 04/06/2020 |
7.99
|
209,880 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/06/2020 |
7.99
|
22,520 | 8.11 | 8.16 | 7.88 | 0 | 0 | 0 |
| 02/06/2020 |
8.11
|
4,170 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 |
| 01/06/2020 |
8.11
|
1,110 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 29/05/2020 |
8.11
|
540 | 8.05 | 8.14 | 8.05 | 0 | 0 | 0 |
| 28/05/2020 |
8.05
|
10,170 | 8.05 | 8.39 | 8.05 | 0 | 0 | 0 |
| 27/05/2020 |
8.05
|
20,350 | 8.05 | 8.16 | 8.05 | 0 | 0 | 0 |
| 26/05/2020 |
8.05
|
4,820 | 8.05 | 8.16 | 7.99 | 0 | 0 | 0 |
| 25/05/2020 |
8.05
|
14,530 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/05/2020 |
8.05
|
14,000 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 21/05/2020 |
8.05
|
480 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 20/05/2020 |
8.05
|
12,910 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 19/05/2020 |
8.11
|
9,910 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 18/05/2020 |
7.99
|
14,850 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 15/05/2020 |
7.88
|
11,000 | 8.08 | 8.08 | 7.88 | 0 | 0 | 0 |
| 14/05/2020 |
8.08
|
3,380 | 8.08 | 8.14 | 7.94 | 0 | 0 | 0 |
| 13/05/2020 |
8.08
|
4,390 | 7.99 | 8.22 | 7.88 | 0 | 0 | 0 |
| 12/05/2020 |
7.99
|
19,710 | 7.99 | 8.33 | 7.88 | 0 | 0 | 0 |
| 11/05/2020 |
7.99
|
18,320 | 7.94 | 7.99 | 7.88 | 0 | 0 | 0 |
| 08/05/2020 |
7.94
|
14,740 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
| 07/05/2020 |
7.94
|
30 | 7.94 | 7.97 | 7.74 | 0 | 0 | 0 |
| 06/05/2020 |
7.94
|
11,380 | 7.85 | 7.94 | 7.88 | 0 | 0 | 0 |
| 05/05/2020 |
7.85
|
42,070 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
| 04/05/2020 |
7.88
|
8,410 | 7.88 | 8.05 | 7.85 | 0 | 0 | 0 |
| 29/04/2020 |
7.88
|
1,100 | 7.77 | 8.11 | 7.88 | 0 | 0 | 0 |
| 28/04/2020 |
7.77
|
330 | 7.91 | 8.22 | 7.77 | 0 | 0 | 0 |
| 27/04/2020 |
7.91
|
10,490 | 7.77 | 7.91 | 7.77 | 0 | 0 | 0 |
| 24/04/2020 |
7.77
|
6,200 | 7.83 | 7.83 | 7.60 | 0 | 0 | 0 |
| 23/04/2020 |
7.83
|
7,280 | 7.83 | 7.99 | 7.52 | 0 | 2,250 | -0.0 |
| 22/04/2020 |
7.83
|
15,960 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 |
| 21/04/2020 |
7.83
|
5,620 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 20/04/2020 |
7.88
|
6,520 | 7.83 | 7.88 | 7.83 | 0 | 0 | 0 |
| 17/04/2020 |
7.83
|
130 | 7.66 | 7.85 | 7.83 | 0 | 0 | 0 |
| 16/04/2020 |
7.66
|
10,840 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
| 15/04/2020 |
7.99
|
18,340 | 7.69 | 7.99 | 7.71 | 0 | 0 | 0 |
| 14/04/2020 |
7.69
|
10,320 | 7.57 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/04/2020 |
7.57
|
15,520 | 7.77 | 8.02 | 7.54 | 0 | 0 | 0 |
| 10/04/2020 |
7.77
|
2,200 | 7.69 | 7.83 | 7.63 | 0 | 0 | 0 |
| 09/04/2020 |
7.69
|
33,980 | 7.66 | 7.88 | 7.54 | 0 | 0 | 0 |
| 08/04/2020 |
7.66
|
5,110 | 7.77 | 7.80 | 7.52 | 0 | 0 | 0 |
| 07/04/2020 |
7.77
|
12,360 | 7.60 | 7.77 | 7.49 | 0 | 0 | 0 |
| 06/04/2020 |
7.60
|
4,480 | 7.43 | 7.77 | 7.43 | 0 | 0 | 0 |
| 03/04/2020 |
7.43
|
7,390 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 |
| 01/04/2020 |
7.60
|
24,900 | 7.38 | 7.60 | 7.32 | 0 | 0 | 0 |
| 31/03/2020 |
7.38
|
57,010 | 7.49 | 7.71 | 7.26 | 0 | 0 | 0 |
| 30/03/2020 |
7.49
|
17,010 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 |
| 27/03/2020 |
7.66
|
25,030 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 |
| 26/03/2020 |
7.71
|
2,610 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 25/03/2020 |
7.99
|
22,710 | 7.80 | 8.14 | 7.49 | 0 | 0 | 0 |
| 24/03/2020 |
7.80
|
55,110 | 7.54 | 8.05 | 7.43 | 0 | 0 | 0 |
| 23/03/2020 |
7.54
|
15,030 | 7.88 | 7.88 | 7.43 | 0 | 0 | 0 |
| 20/03/2020 |
7.88
|
79,050 | 7.88 | 8.16 | 7.88 | 0 | 0 | 0 |
| 19/03/2020 |
7.88
|
47,630 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
| 18/03/2020 |
8.19
|
72,050 | 8.05 | 8.33 | 7.85 | 0 | 0 | 0 |
| 17/03/2020 |
8.05
|
67,590 | 8.30 | 8.30 | 7.88 | 0 | 0 | 0 |
| 16/03/2020 |
8.30
|
53,670 | 8.14 | 8.39 | 7.88 | 0 | 0 | 0 |
| 13/03/2020 |
8.14
|
37,060 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 |
| 12/03/2020 |
8.16
|
2,060 | 8.30 | 8.30 | 7.97 | 0 | 0 | 0 |
| 11/03/2020 |
8.30
|
24,200 | 8.33 | 8.33 | 8.02 | 0 | 0 | 0 |