| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.27 | -3.26% | 951,100 | -8,303 | 0 |
7.99
8.32
7.99
|
|
2 tháng
(2026-06-01) |
-0.28 | -3.38% | 2,167,000 | -8,403 | 0 |
7.99
8.38
7.99
|
|
3 tháng
(2026-05-04) |
-0.42 | -4.99% | 3,565,200 | -12,376 | 0 |
7.99
8.42
7.99
|
|
6 tháng
(2026-01-30) |
-0.70 | -8.08% | 10,204,200 | -34,776 | -0.2 |
7.99
8.88
7.99
|
|
12 tháng
(2025-08-04) |
-1.35 | -14.48% | 47,482,400 | -44,176 | -0.3 |
7.99
9.81
7.99
|
|
24 tháng
(2024-08-08) |
-1.30 | -13.96% | 138,692,800 | -220,178 | -2.1 |
7.66
10.31
7.99
|
|
36 tháng
(2023-08-14) |
-2.12 | -20.92% | 339,007,300 | -385,981 | -3.9 |
7.28
11.40
7.99
|
|
60 tháng
(2021-08-24) |
-0.90 | -10.10% | 733,829,400 | -960,649 | -16.6 |
3.35
13.35
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2020 |
3.75
|
91,920 | 3.83 | 3.83 | 3.75 | 1,210 | 0 | 0.0 |
| 02/03/2020 |
3.83
|
138,640 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
| 28/02/2020 |
3.95
|
62,010 | 3.97 | 4.01 | 3.81 | 0 | 0 | 0 |
| 27/02/2020 |
3.97
|
182,930 | 3.95 | 4.06 | 3.90 | 400 | 0 | 0.0 |
| 26/02/2020 |
3.95
|
42,320 | 4.13 | 4.13 | 3.87 | 0 | 2,870 | -0.0 |
| 25/02/2020 |
4.13
|
193,710 | 4.05 | 4.23 | 3.81 | 300 | 0 | 0.0 |
| 24/02/2020 |
4.05
|
275,940 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 21/02/2020 |
4.35
|
148,990 | 4.38 | 4.48 | 4.35 | 0 | 0 | 0 |
| 20/02/2020 |
4.38
|
182,300 | 4.37 | 4.45 | 4.35 | 0 | 6,210 | -0.0 |
| 19/02/2020 |
4.37
|
621,960 | 4.10 | 4.39 | 3.95 | 1,300 | 10,000 | -0.1 |
| 18/02/2020 |
4.10
|
96,950 | 4.15 | 4.20 | 4.00 | 0 | 0 | 0 |
| 17/02/2020 |
4.15
|
133,020 | 4.09 | 4.24 | 3.98 | 0 | 350 | -0.0 |
| 14/02/2020 |
4.09
|
331,750 | 3.83 | 4.09 | 4.05 | 0 | 0 | 0 |
| 13/02/2020 |
3.83
|
30,570 | 3.58 | 3.83 | 3.83 | 0 | 500 | -0.0 |
| 12/02/2020 |
3.58
|
69,300 | 3.35 | 3.58 | 3.20 | 0 | 0 | 0 |
| 11/02/2020 |
3.35
|
10,440 | 3.13 | 3.35 | 3.13 | 300 | 0 | 0.0 |
| 10/02/2020 |
3.13
|
33,460 | 3.11 | 3.18 | 3.11 | 0 | 20,240 | -0.1 |
| 07/02/2020 |
3.11
|
34,330 | 3.11 | 3.29 | 3.11 | 0 | 22,000 | -0.1 |
| 06/02/2020 |
3.11
|
32,360 | 3.13 | 3.26 | 3.11 | 0 | 19,500 | -0.1 |
| 05/02/2020 |
3.13
|
28,440 | 3.12 | 3.32 | 3.12 | 0 | 20,290 | -0.1 |
| 04/02/2020 |
3.12
|
15,550 | 3.31 | 3.31 | 3.12 | 0 | 10,000 | -0.0 |
| 03/02/2020 |
3.31
|
44,860 | 3.32 | 3.32 | 3.10 | 0 | 17,000 | -0.1 |
| 31/01/2020 |
3.32
|
30,270 | 3.39 | 3.53 | 3.32 | 0 | 7,090 | -0.0 |
| 30/01/2020 |
3.39
|
1,230 | 3.38 | 3.44 | 3.31 | 1,000 | 0 | 0.0 |
| 22/01/2020 |
3.38
|
590 | 3.38 | 3.39 | 3.32 | 0 | 0 | 0 |
| 21/01/2020 |
3.38
|
19,910 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 |
| 20/01/2020 |
3.32
|
14,060 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 |
| 17/01/2020 |
3.35
|
1,580 | 3.32 | 3.36 | 3.33 | 0 | 0 | 0 |
| 16/01/2020 |
3.32
|
40,230 | 3.25 | 3.39 | 3.32 | 0 | 0 | 0 |
| 15/01/2020 |
3.25
|
5,940 | 3.31 | 3.32 | 3.25 | 0 | 0 | 0 |
| 14/01/2020 |
3.31
|
2,020 | 3.29 | 3.31 | 3.12 | 0 | 0 | 0 |
| 13/01/2020 |
3.29
|
550 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 |
| 10/01/2020 |
3.31
|
10 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
| 09/01/2020 |
3.24
|
7,270 | 3.18 | 3.24 | 3.11 | 0 | 0 | 0 |
| 08/01/2020 |
3.18
|
1,420 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 |
| 07/01/2020 |
3.28
|
1,020 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
| 06/01/2020 |
3.31
|
900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 03/01/2020 |
3.31
|
490 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 02/01/2020 |
3.32
|
1,110 | 3.30 | 3.32 | 3.30 | 0 | 0 | 0 |
| 31/12/2019 |
3.30
|
510 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
| 30/12/2019 |
3.31
|
5,020 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
| 27/12/2019 |
3.31
|
1,460 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
| 26/12/2019 |
3.32
|
8,770 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 |
| 25/12/2019 |
3.32
|
14,960 | 3.21 | 3.35 | 3.25 | 0 | 0 | 0 |
| 24/12/2019 |
3.21
|
16,290 | 3.28 | 3.32 | 3.11 | 0 | 0 | 0 |
| 23/12/2019 |
3.28
|
35,000 | 3.23 | 3.28 | 3.25 | 0 | 0 | 0 |
| 20/12/2019 |
3.23
|
1,100 | 3.23 | 3.24 | 3.23 | 0 | 0 | 0 |
| 19/12/2019 |
3.23
|
28,830 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
| 18/12/2019 |
3.32
|
30,740 | 3.23 | 3.32 | 3.05 | 0 | 0 | 0 |
| 17/12/2019 |
3.23
|
11,140 | 3.11 | 3.28 | 3.09 | 0 | 10 | -0.0 |
| 16/12/2019 |
3.11
|
17,650 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
| 13/12/2019 |
3.32
|
3,640 | 3.32 | 3.37 | 3.11 | 0 | 0 | 0 |
| 12/12/2019 |
3.32
|
200 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 |
| 11/12/2019 |
3.28
|
6,030 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 10/12/2019 |
3.28
|
7,510 | 3.28 | 3.40 | 3.25 | 0 | 0 | 0 |
| 09/12/2019 |
3.28
|
8,080 | 3.26 | 3.28 | 3.05 | 0 | 0 | 0 |
| 06/12/2019 |
3.26
|
2,090 | 3.22 | 3.32 | 3.07 | 0 | 0 | 0 |
| 05/12/2019 |
3.22
|
2,850 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
| 04/12/2019 |
3.24
|
4,510 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 03/12/2019 |
3.24
|
16,180 | 3.14 | 3.24 | 3.04 | 0 | 0 | 0 |
| 02/12/2019 |
3.14
|
540 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
| 29/11/2019 |
3.16
|
23,500 | 3.02 | 3.16 | 3.00 | 0 | 0 | 0 |
| 28/11/2019 |
3.02
|
5,410 | 3.04 | 3.05 | 3.02 | 0 | 0 | 0 |
| 27/11/2019 |
3.04
|
8,410 | 3.01 | 3.11 | 3.02 | 0 | 0 | 0 |
| 26/11/2019 |
3.01
|
39,650 | 3.04 | 3.16 | 3.01 | 0 | 40 | -0.0 |
| 25/11/2019 |
3.04
|
5,420 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
| 22/11/2019 |
3.16
|
890 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
| 21/11/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/11/2019 |
3.16
|
10,430 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 19/11/2019 |
3.16
|
13,230 | 3.14 | 3.16 | 3.11 | 10,000 | 0 | 0.0 |
| 18/11/2019 |
3.14
|
26,710 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
| 15/11/2019 |
3.19
|
3,020 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
| 14/11/2019 |
3.11
|
2,020 | 3.18 | 3.19 | 3.11 | 1,000 | 0 | 0.0 |
| 13/11/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/11/2019 |
3.18
|
11,980 | 3.00 | 3.19 | 3.00 | 0 | 0 | 0 |
| 11/11/2019 |
3.00
|
1,730 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 |
| 08/11/2019 |
3.04
|
333,020 | 3.17 | 3.18 | 3.04 | 0 | 0 | 0 |
| 07/11/2019 |
3.17
|
21,380 | 3.16 | 3.18 | 3.17 | 0 | 0 | 0 |
| 06/11/2019 |
3.16
|
2,110 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 05/11/2019 |
3.16
|
6,130 | 3.07 | 3.16 | 3.06 | 0 | 0 | 0 |
| 04/11/2019 |
3.07
|
13,520 | 3.16 | 3.34 | 3.07 | 0 | 0 | 0 |
| 01/11/2019 |
3.16
|
76,620 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 31/10/2019 |
3.18
|
10,390 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
| 30/10/2019 |
3.21
|
8,720 | 3.09 | 3.21 | 3.11 | 0 | 8,700 | -0.0 |
| 29/10/2019 |
3.09
|
188,670 | 3.32 | 3.32 | 3.09 | 630 | 101,300 | -0.4 |
| 28/10/2019 |
3.32
|
112,330 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 25/10/2019 |
3.33
|
14,360 | 3.36 | 3.39 | 3.21 | 0 | 0 | 0 |
| 24/10/2019 |
3.36
|
10,540 | 3.32 | 3.38 | 3.18 | 0 | 0 | 0 |
| 23/10/2019 |
3.32
|
15,730 | 3.34 | 3.35 | 3.22 | 0 | 0 | 0 |
| 22/10/2019 |
3.34
|
91,770 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 |
| 21/10/2019 |
3.37
|
40,110 | 3.37 | 3.39 | 3.35 | 0 | 0 | 0 |
| 18/10/2019 |
3.37
|
83,970 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
| 17/10/2019 |
3.62
|
43,770 | 3.39 | 3.62 | 3.39 | 0 | 0 | 0 |
| 16/10/2019 |
3.39
|
790 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
| 15/10/2019 |
3.45
|
270 | 3.40 | 3.46 | 3.28 | 0 | 0 | 0 |
| 14/10/2019 |
3.40
|
42,450 | 3.46 | 3.50 | 3.32 | 0 | 0 | 0 |
| 11/10/2019 |
3.46
|
14,820 | 3.47 | 3.47 | 3.32 | 0 | 0 | 0 |
| 10/10/2019 |
3.47
|
11,000 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 09/10/2019 |
3.49
|
4,230 | 3.49 | 3.49 | 3.41 | 3,000 | 0 | 0.0 |
| 08/10/2019 |
3.49
|
19,150 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |