| 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) |
-0.23 | -3.10% | 490,400 | -216,100 | 0 |
7.20
7.47
7.20
|
|
2 tháng
(2026-07-13) |
-0.97 | -11.87% | 1,227,100 | -232,900 | 0 |
7.20
8.17
7.20
|
|
3 tháng
(2026-06-15) |
-1.13 | -13.57% | 1,605,600 | -334,800 | 0 |
7.20
8.36
7.20
|
|
6 tháng
(2026-03-16) |
-1.20 | -14.29% | 3,885,300 | -321,600 | 0.1 |
7.20
8.60
7.20
|
|
12 tháng
(2025-09-16) |
-3.63 | -33.52% | 11,579,600 | -3,192,700 | -26.1 |
7.20
10.83
7.20
|
|
24 tháng
(2024-09-23) |
-5.23 | -42.08% | 17,474,700 | -4,312,007 | -37.7 |
7.20
12.57
7.20
|
|
36 tháng
(2023-09-27) |
-4.08 | -36.17% | 34,703,800 | -4,788,507 | -44.3 |
7.20
16.93
7.20
|
|
60 tháng
(2021-10-07) |
-4.43 | -38.07% | 45,844,000 | -4,688,677 | -30.2 |
7.20
16.93
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2020 |
8.86
|
257,520 | 8.83 | 8.95 | 8.54 | 0 | 10,100 | -0.2 |
| 10/04/2020 |
8.83
|
482,640 | 8.51 | 9.10 | 8.54 | 0 | 100 | -0.0 |
| 09/04/2020 |
8.51
|
312,100 | 7.98 | 8.51 | 8.24 | 0 | 20 | -0.0 |
| 08/04/2020 |
7.98
|
175,220 | 7.48 | 7.98 | 7.48 | 0 | 0 | 0 |
| 07/04/2020 |
7.48
|
79,650 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 |
| 06/04/2020 |
7.18
|
16,110 | 7.06 | 7.30 | 7.18 | 0 | 0 | 0 |
| 03/04/2020 |
7.06
|
39,280 | 6.92 | 7.12 | 6.95 | 0 | 0 | 0 |
| 01/04/2020 |
6.92
|
18,910 | 6.48 | 6.92 | 6.77 | 0 | 0 | 0 |
| 31/03/2020 |
6.48
|
61,310 | 6.86 | 7.06 | 6.45 | 0 | 0 | 0 |
| 30/03/2020 |
6.86
|
8,960 | 7.01 | 7.01 | 6.77 | 0 | 0 | 0 |
| 27/03/2020 |
7.01
|
4,180 | 6.95 | 7.01 | 6.95 | 10 | 0 | 0.0 |
| 26/03/2020 |
6.95
|
12,540 | 7.06 | 7.18 | 6.83 | 0 | 0 | 0 |
| 25/03/2020 |
7.06
|
21,550 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
| 24/03/2020 |
7.01
|
7,420 | 6.95 | 7.12 | 6.95 | 0 | 0 | 0 |
| 23/03/2020 |
6.95
|
29,080 | 7.24 | 7.24 | 6.77 | 0 | 0 | 0 |
| 20/03/2020 |
7.24
|
3,530 | 7.18 | 7.42 | 7.06 | 10 | 0 | 0.0 |
| 19/03/2020 |
7.18
|
15,210 | 7.18 | 7.18 | 6.89 | 0 | 60 | -0.0 |
| 18/03/2020 |
7.18
|
14,250 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 |
| 17/03/2020 |
7.45
|
15,150 | 7.24 | 7.45 | 6.95 | 0 | 0 | 0 |
| 16/03/2020 |
7.24
|
36,260 | 7.27 | 7.30 | 7.01 | 0 | 0 | 0 |
| 13/03/2020 |
7.27
|
21,370 | 6.89 | 7.30 | 6.77 | 0 | 90 | -0.0 |
| 12/03/2020 |
6.89
|
82,500 | 7.36 | 7.36 | 6.89 | 0 | 170 | -0.0 |
| 11/03/2020 |
7.36
|
34,070 | 7.65 | 7.65 | 7.36 | 2,000 | 0 | 0.0 |
| 10/03/2020 |
7.65
|
43,800 | 7.39 | 7.65 | 7.36 | 0 | 50 | -0.0 |
| 09/03/2020 |
7.39
|
42,180 | 7.92 | 7.92 | 7.39 | 200 | 100 | 0.0 |
| 06/03/2020 |
7.92
|
15,360 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 |
| 05/03/2020 |
7.95
|
3,740 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
| 04/03/2020 |
7.95
|
16,300 | 7.95 | 8.01 | 7.89 | 0 | 0 | 0 |
| 03/03/2020 |
7.95
|
79,280 | 7.92 | 7.95 | 7.89 | 0 | 600 | -0.0 |
| 02/03/2020 |
7.92
|
8,290 | 7.89 | 7.95 | 7.86 | 0 | 0 | 0 |
| 28/02/2020 |
7.89
|
11,420 | 8.04 | 8.04 | 7.83 | 0 | 0 | 0 |
| 27/02/2020 |
8.04
|
10,750 | 7.83 | 8.04 | 7.80 | 600 | 0 | 0.0 |
| 26/02/2020 |
7.83
|
12,360 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
| 25/02/2020 |
7.80
|
19,030 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 24/02/2020 |
7.89
|
20,080 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 21/02/2020 |
7.95
|
21,750 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 20/02/2020 |
8.07
|
7,040 | 8.09 | 8.12 | 7.95 | 0 | 10 | -0.0 |
| 19/02/2020 |
8.09
|
20,010 | 8.01 | 8.09 | 7.92 | 500 | 0 | 0.0 |
| 18/02/2020 |
8.01
|
16,970 | 8.09 | 8.12 | 7.95 | 0 | 0 | 0 |
| 17/02/2020 |
8.09
|
22,730 | 8.07 | 8.15 | 7.95 | 0 | 0 | 0 |
| 14/02/2020 |
8.07
|
21,870 | 8.04 | 8.15 | 7.83 | 0 | 0 | 0 |
| 13/02/2020 |
8.04
|
32,170 | 8.07 | 8.07 | 7.86 | 0 | 0 | 0 |
| 12/02/2020 |
8.07
|
8,530 | 8.12 | 8.15 | 7.98 | 0 | 0 | 0 |
| 11/02/2020 |
8.12
|
30,460 | 8.15 | 8.24 | 8.07 | 0 | 0 | 0 |
| 10/02/2020 |
8.15
|
121,520 | 7.95 | 8.30 | 7.95 | 0 | 100 | -0.0 |
| 07/02/2020 |
7.95
|
121,850 | 7.83 | 7.95 | 7.80 | 0 | 0 | 0 |
| 06/02/2020 |
7.83
|
37,960 | 7.65 | 7.83 | 7.59 | 0 | 100 | -0.0 |
| 05/02/2020 |
7.65
|
8,400 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 |
| 04/02/2020 |
7.77
|
31,040 | 7.65 | 7.89 | 7.59 | 0 | 0 | 0 |
| 03/02/2020 |
7.65
|
35,310 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
| 31/01/2020 |
7.65
|
16,610 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 30/01/2020 |
7.71
|
35,100 | 7.57 | 7.71 | 7.59 | 0 | 4,350 | -0.1 |
| 22/01/2020 |
7.57
|
12,930 | 7.54 | 7.95 | 7.54 | 0 | 0 | 0 |
| 21/01/2020 |
7.54
|
17,250 | 7.06 | 7.54 | 7.12 | 0 | 0 | 0 |
| 20/01/2020 |
7.06
|
100 | 7.09 | 7.09 | 7.06 | 0 | 0 | 0 |
| 17/01/2020 |
7.09
|
8,700 | 7.01 | 7.09 | 6.77 | 100 | 100 | -0 |
| 16/01/2020 |
7.01
|
3,610 | 7.01 | 7.04 | 7.01 | 0 | 0 | 0 |
| 15/01/2020 |
7.01
|
4,620 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
| 14/01/2020 |
7.06
|
40 | 7.18 | 7.30 | 7.06 | 0 | 0 | 0 |
| 13/01/2020 |
7.18
|
530 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
| 10/01/2020 |
7.21
|
280 | 7.06 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/01/2020 |
7.06
|
920 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 08/01/2020 |
7.24
|
30 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 07/01/2020 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 06/01/2020 |
7.24
|
6,750 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 |
| 03/01/2020 |
7.30
|
660 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 02/01/2020 |
7.24
|
2,990 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
| 31/12/2019 |
7.24
|
4,620 | 7.18 | 7.24 | 7.06 | 0 | 0 | 0 |
| 30/12/2019 |
7.18
|
1,990 | 7.12 | 7.18 | 7.15 | 0 | 0 | 0 |
| 27/12/2019 |
7.12
|
8,810 | 7.09 | 7.12 | 7.04 | 0 | 0 | 0 |
| 26/12/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 25/12/2019 |
7.09
|
4,000 | 7.15 | 7.18 | 7.09 | 700 | 0 | 0.0 |
| 24/12/2019 |
7.15
|
2,210 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
| 23/12/2019 |
7.18
|
20,390 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 20/12/2019 |
7.18
|
1,040 | 7.12 | 7.18 | 7.06 | 0 | 0 | 0 |
| 19/12/2019 |
7.12
|
1,010 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 |
| 18/12/2019 |
7.24
|
3,340 | 7.06 | 7.24 | 7.12 | 0 | 0 | 0 |
| 17/12/2019 |
7.06
|
1,620 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 16/12/2019 |
7.24
|
4,040 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 13/12/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/12/2019 |
7.24
|
50 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/12/2019 |
7.24
|
10 | 7.06 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/12/2019 |
7.06
|
350 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 09/12/2019 |
7.18
|
5,580 | 7.12 | 7.18 | 7.12 | 0 | 1,500 | -0.0 |
| 06/12/2019 |
7.12
|
11,840 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 05/12/2019 |
7.12
|
2,460 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 04/12/2019 |
7.12
|
3,980 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/12/2019 |
7.12
|
1,000 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 |
| 02/12/2019 |
7.15
|
1,540 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 29/11/2019 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/11/2019 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 |
| 27/11/2019 |
7.15
|
110 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/11/2019 |
7.15
|
2,440 | 7.12 | 7.21 | 7.15 | 0 | 0 | 0 |
| 25/11/2019 |
7.12
|
11,010 | 7.21 | 7.21 | 7.12 | 0 | 9,800 | -0.1 |
| 22/11/2019 |
7.21
|
5,360 | 7.24 | 7.24 | 7.21 | 1,300 | 0 | 0.0 |
| 21/11/2019 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/11/2019 |
7.24
|
2,570 | 7.18 | 7.24 | 7.15 | 0 | 0 | 0 |
| 19/11/2019 |
7.18
|
9,860 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 18/11/2019 |
7.30
|
4,050 | 7.30 | 7.30 | 7.18 | 100 | 0 | 0.0 |
| 15/11/2019 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |