| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.07 | -0.83% | 628,900 | -34,300 | 0 |
8.30
8.44
8.33
|
|
2 tháng
(2026-04-13) |
-0.04 | -0.48% | 1,107,500 | 100 | 0 |
8.30
8.46
8.33
|
|
3 tháng
(2026-03-16) |
-0.06 | -0.71% | 2,276,300 | 13,200 | 0.1 |
8.30
8.60
8.33
|
|
6 tháng
(2025-12-15) |
-0.66 | -7.33% | 7,549,200 | -1,707,300 | -14.4 |
7.96
9.30
8.33
|
|
12 tháng
(2025-06-17) |
-3.22 | -27.83% | 12,429,300 | -3,936,500 | -37.1 |
7.96
11.60
8.33
|
|
24 tháng
(2024-06-24) |
-5.24 | -38.58% | 17,454,500 | -3,979,007 | -37.7 |
7.96
13.58
8.33
|
|
36 tháng
(2023-06-28) |
-3.37 | -28.80% | 34,231,900 | -4,446,807 | -44.2 |
7.96
16.93
8.33
|
|
60 tháng
(2021-07-08) |
-2.18 | -20.70% | 47,079,500 | -4,633,077 | -35.0 |
7.96
16.93
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/11/2019 |
7.30
|
690 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 13/11/2019 |
7.30
|
100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 12/11/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/11/2019 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2019 |
7.30
|
470 | 7.30 | 7.33 | 7.12 | 0 | 0 | 0 |
| 07/11/2019 |
7.30
|
170 | 7.33 | 7.36 | 7.12 | 0 | 0 | 0 |
| 06/11/2019 |
7.33
|
20 | 7.27 | 7.33 | 7.33 | 0 | 0 | 0 |
| 05/11/2019 |
7.27
|
1,860 | 7.18 | 7.27 | 7.21 | 0 | 0 | 0 |
| 04/11/2019 |
7.18
|
1,810 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 01/11/2019 |
7.18
|
620 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 31/10/2019 |
7.30
|
2,800 | 7.27 | 7.30 | 7.15 | 0 | 0 | 0 |
| 30/10/2019 |
7.27
|
710 | 7.21 | 7.30 | 7.18 | 0 | 0 | 0 |
| 29/10/2019 |
7.21
|
3,910 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 28/10/2019 |
7.18
|
2,160 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 25/10/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/10/2019 |
7.30
|
5,610 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 |
| 23/10/2019 |
7.36
|
3,530 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
| 22/10/2019 |
7.42
|
10 | 7.39 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/10/2019 |
7.39
|
6,620 | 7.36 | 7.39 | 7.18 | 0 | 3,000 | -0.0 |
| 18/10/2019 |
7.36
|
3,740 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 17/10/2019 |
7.18
|
3,380 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 16/10/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 15/10/2019 |
7.36
|
530 | 7.30 | 7.36 | 7.21 | 0 | 0 | 0 |
| 14/10/2019 |
7.30
|
150 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
| 11/10/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 10/10/2019 |
7.39
|
2,290 | 7.27 | 7.39 | 7.21 | 0 | 0 | 0 |
| 09/10/2019 |
7.27
|
6,220 | 7.21 | 7.27 | 7.21 | 0 | 0 | 0 |
| 08/10/2019 |
7.21
|
2,500 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |
| 07/10/2019 |
7.36
|
3,040 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 04/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 03/10/2019 |
7.36
|
5,410 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 02/10/2019 |
7.30
|
2,480 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 01/10/2019 |
7.30
|
2,300 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
| 30/09/2019 |
7.42
|
20 | 7.30 | 7.42 | 7.24 | 0 | 0 | 0 |
| 27/09/2019 |
7.30
|
2,170 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 |
| 26/09/2019 |
7.33
|
3,960 | 7.33 | 7.42 | 7.33 | 0 | 10 | -0.0 |
| 25/09/2019 |
7.33
|
2,000 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 |
| 24/09/2019 |
7.30
|
2,080 | 7.27 | 7.30 | 7.21 | 0 | 0 | 0 |
| 23/09/2019 |
7.27
|
13,850 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 |
| 20/09/2019 |
7.27
|
550 | 7.24 | 7.27 | 7.24 | 0 | 0 | 0 |
| 19/09/2019 |
7.24
|
4,050 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 |
| 18/09/2019 |
7.27
|
2,900 | 7.27 | 7.30 | 7.24 | 0 | 0 | 0 |
| 17/09/2019 |
7.27
|
310 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 |
| 16/09/2019 |
7.27
|
6,470 | 7.24 | 7.33 | 7.24 | 0 | 1,670 | -0.0 |
| 13/09/2019 |
7.24
|
730 | 7.24 | 7.24 | 7.24 | 0 | 730 | -0.0 |
| 12/09/2019 |
7.24
|
640 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/09/2019 |
7.21
|
1,710 | 7.21 | 7.45 | 7.18 | 0 | 0 | 0 |
| 10/09/2019 |
7.21
|
4,310 | 7.21 | 7.21 | 7.18 | 0 | 3,490 | -0.0 |
| 09/09/2019 |
7.21
|
3,580 | 7.30 | 7.36 | 7.21 | 0 | 890 | -0.0 |
| 06/09/2019 |
7.30
|
570 | 7.36 | 7.36 | 7.30 | 0 | 490 | -0.0 |
| 05/09/2019 |
7.36
|
5,980 | 7.51 | 7.57 | 7.36 | 0 | 0 | 0 |
| 04/09/2019 |
7.51
|
2,930 | 7.27 | 7.57 | 7.18 | 0 | 0 | 0 |
| 03/09/2019 |
7.27
|
970 | 7.36 | 7.42 | 7.24 | 0 | 0 | 0 |
| 30/08/2019 |
7.36
|
2,250 | 7.24 | 7.36 | 7.24 | 0 | 0 | 0 |
| 29/08/2019 |
7.24
|
2,910 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 28/08/2019 |
7.24
|
3,810 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 27/08/2019 |
7.30
|
2,590 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 26/08/2019 |
7.30
|
16,620 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
| 23/08/2019 |
7.30
|
410 | 7.24 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/08/2019 |
7.24
|
15,560 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 |
| 21/08/2019 |
7.24
|
15,980 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 20/08/2019 |
7.24
|
1,270 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |