| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.45 | 3.56% | 19,200 | 0 | 0 |
12.60
13.50
13.10
|
|
2 tháng
(2026-07-16) |
0.40 | 3.15% | 101,500 | -8,802 | 0 |
12.35
13.50
13.10
|
|
3 tháng
(2026-06-16) |
-0.20 | -1.50% | 156,400 | -17,802 | 0 |
12.35
13.80
13.10
|
|
6 tháng
(2026-03-18) |
-0.30 | -2.24% | 455,600 | -20,102 | -0.0 |
12.35
15.30
13.10
|
|
12 tháng
(2025-09-19) |
3.41 | 35.22% | 5,372,400 | -50,002 | -0.5 |
9.31
26.40
13.10
|
|
24 tháng
(2024-09-24) |
3.45 | 35.73% | 6,649,100 | -37,202 | -0.3 |
9.05
26.40
13.10
|
|
36 tháng
(2023-10-02) |
3.68 | 39.04% | 8,299,900 | -82,742 | -0.8 |
8.32
26.40
13.10
|
|
60 tháng
(2021-10-11) |
2.76 | 26.64% | 10,619,300 | -126,432 | -0.3 |
8.32
26.40
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/09/2020 |
7.41
|
160 | 7.60 | 7.75 | 7.41 | 10 | 0 | 0.0 |
| 04/09/2020 |
7.60
|
11,290 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
| 03/09/2020 |
7.56
|
1,500 | 7.49 | 7.68 | 7.48 | 40 | 0 | 0.0 |
| 01/09/2020 |
7.49
|
13,810 | 7.64 | 7.64 | 7.48 | 0 | 0 | 0 |
| 31/08/2020 |
7.64
|
150 | 7.52 | 7.83 | 7.64 | 50 | 0 | 0.0 |
| 28/08/2020 |
7.52
|
7,570 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
| 27/08/2020 |
7.48
|
230 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 |
| 26/08/2020 |
7.64
|
2,050 | 7.45 | 7.64 | 7.45 | 10 | 0 | 0.0 |
| 25/08/2020 |
7.45
|
460 | 7.60 | 7.64 | 7.45 | 0 | 0 | 0 |
| 24/08/2020 |
7.60
|
6,150 | 7.41 | 7.66 | 7.42 | 20 | 0 | 0.0 |
| 21/08/2020 |
7.41
|
20 | 7.41 | 7.56 | 7.41 | 0 | 0 | 0 |
| 20/08/2020 |
7.41
|
230 | 7.45 | 7.64 | 7.41 | 10 | 0 | 0.0 |
| 19/08/2020 |
7.45
|
3,000 | 7.45 | 7.45 | 7.45 | 0 | 2,470 | -0.0 |
| 18/08/2020 |
7.45
|
8,010 | 7.37 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/08/2020 |
7.37
|
4,030 | 7.48 | 7.60 | 7.29 | 0 | 0 | 0 |
| 14/08/2020 |
7.48
|
9,160 | 7.48 | 7.59 | 7.45 | 0 | 0 | 0 |
| 13/08/2020 |
7.48
|
560 | 7.60 | 7.83 | 7.48 | 10 | 0 | 0.0 |
| 12/08/2020 |
7.60
|
3,140 | 7.38 | 7.67 | 7.48 | 20 | 0 | 0.0 |
| 11/08/2020 |
7.38
|
20 | 7.68 | 7.68 | 7.38 | 0 | 0 | 0 |
| 10/08/2020 |
7.68
|
2,760 | 7.75 | 7.75 | 7.31 | 10 | 0 | 0.0 |
| 07/08/2020 |
7.75
|
1,860 | 7.33 | 7.79 | 7.22 | 40 | 0 | 0.0 |
| 06/08/2020 |
7.33
|
12,630 | 7.37 | 7.68 | 7.33 | 20 | 12,600 | -0.1 |
| 05/08/2020 |
7.37
|
90 | 7.60 | 7.91 | 7.37 | 20 | 0 | 0.0 |
| 04/08/2020 |
7.60
|
2,310 | 7.52 | 7.68 | 7.37 | 290 | 0 | 0.0 |
| 03/08/2020 |
7.52
|
2,030 | 7.61 | 7.61 | 7.51 | 210 | 0 | 0.0 |
| 31/07/2020 |
7.61
|
1,780 | 7.64 | 7.64 | 7.15 | 10 | 0 | 0.0 |
| 30/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/07/2020 |
7.64
|
520 | 7.14 | 7.64 | 6.72 | 0 | 0 | 0 |
| 27/07/2020 |
7.14
|
5,010 | 7.60 | 7.68 | 7.14 | 10 | 0 | 0.0 |
| 24/07/2020 |
7.60
|
2,460 | 7.68 | 7.68 | 7.52 | 1,880 | 0 | 0.0 |
| 23/07/2020 |
7.68
|
8,690 | 7.18 | 7.68 | 7.68 | 10 | 0 | 0.0 |
| 22/07/2020 |
7.18
|
1,700 | 7.52 | 7.75 | 7.18 | 10 | 0 | 0.0 |
| 21/07/2020 |
7.52
|
1,000 | 7.37 | 7.52 | 7.29 | 100 | 0 | 0.0 |
| 20/07/2020 |
7.37
|
1,670 | 7.68 | 7.68 | 7.25 | 0 | 0 | 0 |
| 17/07/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/07/2020 |
7.68
|
820 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 |
| 15/07/2020 |
7.68
|
8,560 | 7.52 | 7.68 | 7.56 | 0 | 0 | 0 |
| 14/07/2020 |
7.52
|
1,400 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 |
| 13/07/2020 |
7.68
|
850 | 7.65 | 7.68 | 7.65 | 100 | 0 | 0.0 |
| 10/07/2020 |
7.65
|
1,220 | 7.65 | 7.83 | 7.52 | 0 | 0 | 0 |
| 09/07/2020 |
7.65
|
160 | 7.65 | 7.68 | 7.65 | 10 | 0 | 0.0 |
| 08/07/2020 |
7.65
|
2,920 | 7.68 | 7.68 | 7.46 | 10 | 0 | 0.0 |
| 07/07/2020 |
7.68
|
3,440 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 06/07/2020 |
7.68
|
2,530 | 7.75 | 7.75 | 7.64 | 0 | 0 | 0 |
| 03/07/2020 |
7.75
|
20 | 7.68 | 7.87 | 7.75 | 0 | 0 | 0 |
| 02/07/2020 |
7.68
|
190 | 7.75 | 7.75 | 7.52 | 0 | 0 | 0 |
| 01/07/2020 |
7.75
|
2,610 | 7.49 | 7.83 | 7.45 | 0 | 0 | 0 |
| 30/06/2020 |
7.49
|
2,930 | 7.71 | 7.83 | 7.49 | 50 | 0 | 0.0 |
| 29/06/2020 |
7.71
|
5,980 | 7.68 | 7.71 | 7.30 | 30 | 0 | 0.0 |
| 26/06/2020 |
7.68
|
8,060 | 7.75 | 7.83 | 7.62 | 10 | 0 | 0.0 |
| 25/06/2020 |
7.75
|
1,000 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 24/06/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/06/2020 |
7.83
|
8,240 | 7.79 | 7.83 | 7.68 | 0 | 3,700 | -0.0 |
| 22/06/2020 |
7.79
|
1,380 | 7.75 | 7.83 | 7.71 | 0 | 0 | 0 |
| 19/06/2020 |
7.75
|
10,580 | 7.68 | 7.75 | 7.75 | 0 | 3,330 | -0.0 |
| 18/06/2020 |
7.68
|
5,710 | 7.87 | 7.87 | 7.68 | 0 | 170 | -0.0 |
| 17/06/2020 |
7.87
|
15,710 | 7.67 | 7.87 | 7.68 | 40 | 15,000 | -0.1 |
| 16/06/2020 |
7.67
|
5,680 | 7.91 | 7.91 | 7.65 | 10 | 0 | 0.0 |
| 15/06/2020 |
7.91
|
3,700 | 7.98 | 7.98 | 7.68 | 50 | 0 | 0.0 |
| 12/06/2020 |
7.98
|
40,460 | 7.98 | 7.98 | 7.68 | 20,060 | 38,550 | -0.2 |
| 11/06/2020 |
7.98
|
3,500 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 10/06/2020 |
8.06
|
36,640 | 8.10 | 8.17 | 7.94 | 0 | 27,160 | -0.3 |
| 09/06/2020 |
8.10
|
33,390 | 7.91 | 8.33 | 8.02 | 20 | 20,000 | -0.2 |
| 08/06/2020 |
7.91
|
5,060 | 7.87 | 8.17 | 7.87 | 0 | 0 | 0 |
| 05/06/2020 |
7.87
|
107,110 | 8.17 | 8.44 | 7.83 | 0 | 100,000 | -1.1 |
| 04/06/2020 |
8.17
|
2,060 | 7.83 | 8.21 | 7.79 | 0 | 0 | 0 |
| 03/06/2020 |
7.83
|
10,510 | 8.06 | 8.06 | 7.68 | 20 | 0 | 0.0 |
| 02/06/2020 |
8.06
|
16,150 | 8.14 | 8.29 | 7.83 | 0 | 0 | 0 |
| 01/06/2020 |
8.14
|
3,260 | 8.17 | 8.44 | 8.14 | 10 | 1,800 | -0.0 |
| 29/05/2020 |
8.17
|
3,910 | 8.10 | 8.44 | 7.83 | 130 | 0 | 0.0 |
| 28/05/2020 |
8.10
|
8,670 | 8.06 | 8.44 | 8.10 | 0 | 1,880 | -0.0 |
| 27/05/2020 |
8.06
|
26,250 | 7.75 | 8.29 | 7.75 | 30 | 11,190 | -0.1 |
| 26/05/2020 |
7.75
|
20,940 | 7.79 | 7.79 | 7.65 | 10 | 20,000 | -0.2 |
| 25/05/2020 |
7.79
|
2,430 | 7.79 | 7.87 | 7.58 | 80 | 1,000 | -0.0 |
| 22/05/2020 |
7.79
|
2,720 | 7.68 | 7.79 | 7.66 | 0 | 0 | 0 |
| 21/05/2020 |
7.68
|
3,940 | 7.87 | 7.87 | 7.68 | 0 | 2,000 | -0.0 |
| 20/05/2020 |
7.87
|
2,180 | 7.91 | 7.91 | 7.60 | 20 | 0 | 0.0 |
| 19/05/2020 |
7.91
|
25,670 | 7.68 | 7.98 | 7.58 | 10 | 0 | 0.0 |
| 18/05/2020 |
7.68
|
14,250 | 8.06 | 8.06 | 7.68 | 30 | 13,200 | -0.1 |
| 15/05/2020 |
8.06
|
14,300 | 7.68 | 8.14 | 7.71 | 10 | 13,040 | -0.1 |
| 14/05/2020 |
7.68
|
15,020 | 7.91 | 8.33 | 7.68 | 10 | 1,000 | -0.0 |
| 13/05/2020 |
7.91
|
1,440 | 7.83 | 8.06 | 7.91 | 10 | 0 | 0.0 |
| 12/05/2020 |
7.83
|
310 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/05/2020 |
7.83
|
10,020 | 7.83 | 8.06 | 7.75 | 30 | 5,870 | -0.1 |
| 08/05/2020 |
7.83
|
3,940 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 07/05/2020 |
7.83
|
510 | 8.14 | 8.37 | 7.83 | 20 | 0 | 0.0 |
| 06/05/2020 |
8.14
|
900 | 8.14 | 8.14 | 8.06 | 20 | 40 | -0.0 |
| 05/05/2020 |
8.14
|
2,920 | 8.10 | 8.60 | 7.79 | 60 | 50 | 0.0 |
| 04/05/2020 |
8.10
|
360 | 8.17 | 8.37 | 8.10 | 0 | 0 | 0 |
| 29/04/2020 |
8.17
|
2,550 | 7.71 | 8.25 | 7.53 | 160 | 0 | 0.0 |
| 28/04/2020 |
7.71
|
1,680 | 8.06 | 8.52 | 7.71 | 10 | 0 | 0.0 |
| 27/04/2020 |
8.06
|
980 | 8.06 | 8.44 | 7.68 | 90 | 0 | 0.0 |
| 24/04/2020 |
8.06
|
3,580 | 7.91 | 8.44 | 7.68 | 70 | 0 | 0.0 |
| 23/04/2020 |
7.91
|
5,750 | 7.98 | 8.52 | 7.91 | 20 | 3,660 | -0.0 |
| 22/04/2020 |
7.98
|
590 | 7.52 | 8.02 | 7.00 | 40 | 0 | 0.0 |
| 21/04/2020 |
7.52
|
1,620 | 7.68 | 7.68 | 7.52 | 0 | 1,550 | -0.0 |
| 20/04/2020 |
7.68
|
360 | 7.68 | 8.17 | 7.68 | 10 | 350 | -0.0 |
| 17/04/2020 |
7.68
|
6,540 | 7.45 | 7.94 | 7.68 | 10 | 5,870 | -0.1 |
| 16/04/2020 |
7.45
|
540 | 7.45 | 7.94 | 7.45 | 10 | 500 | -0.0 |