| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.25 | -17.99% | 8,896,800 | -6,300 | -0.0 |
4.84
6.95
5.60
|
|
2 tháng
(2026-01-12) |
-1.85 | -24.50% | 12,934,900 | -16,300 | -0.1 |
4.84
7.55
5.60
|
|
3 tháng
(2025-12-15) |
-2.20 | -27.85% | 17,628,000 | -7,000 | -0.1 |
4.84
8.20
5.60
|
|
6 tháng
(2025-09-15) |
-2.65 | -31.74% | 34,898,700 | -307,800 | -2.5 |
4.84
8.35
5.60
|
|
12 tháng
(2025-03-18) |
-1.79 | -23.91% | 104,460,200 | -58,979 | -0.6 |
4.84
9.50
5.60
|
|
24 tháng
(2024-03-25) |
-2.75 | -32.51% | 221,323,000 | -1,171,764 | -9.9 |
4
9.50
5.60
|
|
36 tháng
(2023-03-29) |
-25.97 | -82% | 417,743,700 | -2,211,467 | -32.5 |
4
33.18
5.60
|
|
60 tháng
(2021-04-08) |
-5.56 | -49.40% | 547,599,500 | -2,193,610 | -31.8 |
4
33.18
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2019 |
8.78
|
29,100 | 8.77 | 8.79 | 8.75 | 0 | 0 | 0 |
| 11/10/2019 |
8.77
|
35,800 | 8.78 | 8.80 | 8.76 | 0 | 0 | 0 |
| 10/10/2019 |
8.78
|
34,740 | 8.82 | 8.82 | 8.78 | 0 | 0 | 0 |
| 09/10/2019 |
8.82
|
29,300 | 8.81 | 8.84 | 8.81 | 0 | 0 | 0 |
| 08/10/2019 |
8.81
|
28,930 | 8.77 | 8.82 | 8.78 | 0 | 0 | 0 |
| 07/10/2019 |
8.77
|
28,500 | 8.82 | 8.84 | 8.77 | 0 | 0 | 0 |
| 04/10/2019 |
8.82
|
23,700 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 03/10/2019 |
8.80
|
26,550 | 8.80 | 8.82 | 8.78 | 0 | 0 | 0 |
| 02/10/2019 |
8.80
|
33,660 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 |
| 01/10/2019 |
8.85
|
58,420 | 8.84 | 8.86 | 8.84 | 0 | 0 | 0 |
| 30/09/2019 |
8.84
|
34,650 | 8.85 | 8.86 | 8.82 | 0 | 0 | 0 |
| 27/09/2019 |
8.85
|
42,420 | 8.79 | 8.85 | 8.80 | 0 | 0 | 0 |
| 26/09/2019 |
8.79
|
36,150 | 8.79 | 8.80 | 8.77 | 0 | 0 | 0 |
| 25/09/2019 |
8.79
|
34,650 | 8.81 | 8.81 | 8.78 | 0 | 0 | 0 |
| 24/09/2019 |
8.81
|
36,600 | 8.78 | 8.82 | 8.78 | 0 | 0 | 0 |
| 23/09/2019 |
8.78
|
33,890 | 8.79 | 8.80 | 8.77 | 0 | 0 | 0 |
| 20/09/2019 |
8.79
|
45,260 | 8.72 | 8.81 | 8.73 | 0 | 0 | 0 |
| 19/09/2019 |
8.72
|
40,320 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 |
| 18/09/2019 |
8.78
|
40,920 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
| 17/09/2019 |
8.86
|
38,550 | 8.85 | 8.86 | 8.83 | 0 | 0 | 0 |
| 16/09/2019 |
8.85
|
35,070 | 8.84 | 8.87 | 8.83 | 0 | 0 | 0 |
| 13/09/2019 |
8.84
|
37,390 | 8.80 | 8.85 | 8.79 | 0 | 0 | 0 |
| 12/09/2019 |
8.80
|
34,020 | 8.76 | 8.80 | 8.77 | 0 | 0 | 0 |
| 11/09/2019 |
8.76
|
31,670 | 8.75 | 8.77 | 8.75 | 0 | 0 | 0 |
| 10/09/2019 |
8.75
|
34,710 | 8.75 | 8.79 | 8.73 | 0 | 0 | 0 |
| 09/09/2019 |
8.75
|
41,020 | 8.75 | 8.77 | 8.71 | 0 | 0 | 0 |
| 06/09/2019 |
8.75
|
40,510 | 8.74 | 8.75 | 8.71 | 0 | 0 | 0 |
| 05/09/2019 |
8.74
|
37,800 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 04/09/2019 |
8.73
|
38,300 | 8.71 | 8.75 | 8.71 | 0 | 0 | 0 |
| 03/09/2019 |
8.71
|
37,990 | 8.71 | 8.72 | 8.69 | 0 | 0 | 0 |
| 30/08/2019 |
8.71
|
42,050 | 8.67 | 8.73 | 8.66 | 0 | 5,100 | -0.2 |
| 29/08/2019 |
8.67
|
40,030 | 8.71 | 8.71 | 8.66 | 10 | 800 | -0.0 |
| 28/08/2019 |
8.71
|
45,360 | 8.71 | 8.73 | 8.66 | 0 | 0 | 0 |
| 27/08/2019 |
8.71
|
41,570 | 8.77 | 8.77 | 8.71 | 0 | 3,100 | -0.1 |
| 26/08/2019 |
8.77
|
51,730 | 8.79 | 8.79 | 8.73 | 0 | 0 | 0 |
| 23/08/2019 |
8.79
|
44,430 | 8.78 | 8.82 | 8.77 | 0 | 0 | 0 |
| 22/08/2019 |
8.78
|
47,090 | 8.75 | 8.79 | 8.73 | 0 | 0 | 0 |
| 21/08/2019 |
8.75
|
45,760 | 8.72 | 8.75 | 8.66 | 6,900 | 210 | 0.3 |
| 20/08/2019 |
8.72
|
40,070 | 8.71 | 8.73 | 8.66 | 2,100 | 290 | 0.1 |
| 19/08/2019 |
8.71
|
47,480 | 8.71 | 8.71 | 8.66 | 0 | 0 | 0 |
| 16/08/2019 |
8.71
|
45,090 | 8.67 | 8.71 | 8.62 | 0 | 100 | -0.0 |
| 15/08/2019 |
8.67
|
43,920 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 14/08/2019 |
8.69
|
45,310 | 8.66 | 8.69 | 8.66 | 0 | 0 | 0 |
| 13/08/2019 |
8.66
|
40,220 | 8.71 | 8.71 | 8.62 | 100 | 0 | 0.0 |
| 12/08/2019 |
8.71
|
32,180 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 |
| 09/08/2019 |
8.77
|
48,590 | 8.77 | 8.79 | 8.75 | 0 | 0 | 0 |
| 08/08/2019 |
8.77
|
53,390 | 8.75 | 8.79 | 8.71 | 0 | 0 | 0 |
| 07/08/2019 |
8.75
|
50,300 | 8.69 | 8.77 | 8.69 | 0 | 0 | 0 |
| 06/08/2019 |
8.69
|
49,340 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 05/08/2019 |
8.69
|
45,420 | 8.75 | 8.75 | 8.69 | 0 | 0 | 0 |
| 02/08/2019 |
8.75
|
48,030 | 8.85 | 8.85 | 8.73 | 500 | 0 | 0.0 |
| 01/08/2019 |
8.85
|
51,820 | 8.81 | 8.85 | 8.77 | 0 | 0 | 0 |
| 31/07/2019 |
8.81
|
57,320 | 8.73 | 8.83 | 8.69 | 0 | 0 | 0 |
| 30/07/2019 |
8.73
|
63,850 | 8.66 | 8.73 | 8.64 | 0 | 0 | 0 |
| 29/07/2019 |
8.66
|
54,030 | 8.58 | 8.66 | 8.54 | 0 | 0 | 0 |
| 26/07/2019 |
8.58
|
53,040 | 8.54 | 8.60 | 8.52 | 0 | 0 | 0 |
| 25/07/2019 |
8.54
|
55,320 | 8.50 | 8.56 | 8.46 | 0 | 0 | 0 |
| 24/07/2019 |
8.50
|
51,750 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 23/07/2019 |
8.44
|
53,260 | 8.39 | 8.46 | 8.35 | 0 | 0 | 0 |
| 22/07/2019 |
8.39
|
66,890 | 8.39 | 8.41 | 8.33 | 0 | 0 | 0 |
| 19/07/2019 |
8.39
|
50,060 | 8.35 | 8.39 | 8.29 | 0 | 0 | 0 |
| 18/07/2019 |
8.35
|
47,910 | 8.35 | 8.37 | 8.29 | 0 | 0 | 0 |
| 17/07/2019 |
8.35
|
44,530 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 16/07/2019 |
8.39
|
50,540 | 8.39 | 8.46 | 8.35 | 0 | 0 | 0 |
| 15/07/2019 |
8.39
|
51,450 | 8.33 | 8.39 | 8.29 | 0 | 0 | 0 |
| 12/07/2019 |
8.33
|
45,970 | 8.31 | 8.35 | 8.27 | 0 | 0 | 0 |
| 11/07/2019 |
8.31
|
51,490 | 8.27 | 8.35 | 8.25 | 0 | 0 | 0 |
| 10/07/2019 |
8.27
|
62,130 | 8.25 | 8.29 | 8.21 | 0 | 0 | 0 |
| 09/07/2019 |
8.25
|
49,620 | 8.23 | 8.25 | 8.10 | 0 | 0 | 0 |
| 08/07/2019 |
8.23
|
45,800 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 |
| 05/07/2019 |
8.27
|
35,220 | 8.23 | 8.29 | 8.21 | 0 | 0 | 0 |
| 04/07/2019 |
8.23
|
36,520 | 8.19 | 8.23 | 8.12 | 0 | 0 | 0 |
| 03/07/2019 |
8.19
|
37,300 | 8.12 | 8.19 | 8.08 | 0 | 0 | 0 |
| 02/07/2019 |
8.12
|
30,450 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 01/07/2019 |
8.14
|
31,260 | 8.12 | 8.14 | 8.06 | 0 | 0 | 0 |
| 28/06/2019 |
8.12
|
27,600 | 8.10 | 8.12 | 7.98 | 0 | 0 | 0 |
| 27/06/2019 |
8.10
|
23,660 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 26/06/2019 |
8.27
|
27,560 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 |
| 25/06/2019 |
8.27
|
24,420 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 |
| 24/06/2019 |
8.32
|
25,120 | 8.41 | 8.41 | 8.28 | 0 | 0 | 0 |
| 21/06/2019 |
8.41
|
12,990 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 |
| 20/06/2019 |
8.48
|
29,810 | 8.47 | 8.49 | 8.41 | 0 | 0 | 0 |
| 19/06/2019 |
8.47
|
28,020 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 18/06/2019 |
8.48
|
31,710 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
| 17/06/2019 |
8.53
|
30,660 | 8.57 | 8.57 | 8.51 | 0 | 0 | 0 |
| 14/06/2019 |
8.57
|
27,610 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 13/06/2019 |
8.60
|
20,150 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
| 12/06/2019 |
8.63
|
30,270 | 8.63 | 8.63 | 8.59 | 0 | 0 | 0 |
| 11/06/2019 |
8.63
|
31,330 | 8.62 | 8.63 | 8.60 | 0 | 0 | 0 |
| 10/06/2019 |
8.62
|
29,730 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 |
| 07/06/2019 |
8.64
|
22,860 | 8.69 | 8.69 | 8.64 | 0 | 0 | 0 |
| 06/06/2019 |
8.69
|
26,270 | 8.70 | 8.70 | 8.67 | 10 | 0 | 0.0 |
| 05/06/2019 |
8.70
|
27,380 | 8.72 | 8.72 | 8.70 | 0 | 0 | 0 |
| 04/06/2019 |
8.72
|
29,950 | 8.72 | 8.73 | 8.69 | 0 | 0 | 0 |
| 03/06/2019 |
8.72
|
20,440 | 8.76 | 8.76 | 8.72 | 0 | 0 | 0 |
| 31/05/2019 |
8.76
|
29,400 | 8.77 | 8.77 | 8.74 | 10 | 0 | 0.0 |
| 30/05/2019 |
8.77
|
22,080 | 8.77 | 8.77 | 8.75 | 10 | 0 | 0.0 |
| 29/05/2019 |
8.77
|
28,660 | 8.77 | 8.78 | 8.74 | 0 | 0 | 0 |
| 28/05/2019 |
8.77
|
25,890 | 8.76 | 8.78 | 8.75 | 0 | 0 | 0 |
| 27/05/2019 |
8.76
|
32,590 | 8.79 | 8.79 | 8.74 | 0 | 0 | 0 |