| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.19 | -3.97% | 566,100 | -4,500 | -0.0 |
4.44
4.82
4.69
|
|
2 tháng
(2026-01-16) |
-0.34 | -6.88% | 1,977,100 | -4,500 | -0.0 |
4.44
5.06
4.69
|
|
3 tháng
(2025-12-17) |
-0.35 | -7.07% | 3,014,900 | -3,400 | -0.0 |
4.44
5.06
4.69
|
|
6 tháng
(2025-09-18) |
-1.10 | -19.30% | 8,792,500 | -34,800 | -0.2 |
4.44
5.82
4.69
|
|
12 tháng
(2025-03-24) |
-0.89 | -16.21% | 27,610,600 | -800 | 0.0 |
4.44
6.39
4.69
|
|
24 tháng
(2024-03-27) |
-1.95 | -29.82% | 45,364,400 | 1,815 | 0.0 |
4.44
6.55
4.69
|
|
36 tháng
(2023-04-03) |
-0.71 | -13.31% | 128,226,500 | -520,685 | -5.3 |
4.44
10.14
4.69
|
|
60 tháng
(2021-04-12) |
-5.82 | -55.85% | 377,931,700 | -124,455 | 2.7 |
4.44
20.07
4.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2019 |
8.67
|
533,050 | 8.64 | 8.76 | 8.64 | 0 | 0 | 0 |
| 15/10/2019 |
8.64
|
415,220 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 |
| 14/10/2019 |
8.70
|
460,480 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 |
| 11/10/2019 |
8.61
|
345,360 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
| 10/10/2019 |
8.70
|
392,610 | 8.64 | 8.79 | 8.61 | 9,000 | 0 | 0.1 |
| 09/10/2019 |
8.64
|
339,710 | 8.73 | 8.79 | 8.55 | 0 | 0 | 0 |
| 08/10/2019 |
8.73
|
615,820 | 8.43 | 8.82 | 8.25 | 0 | 0 | 0 |
| 07/10/2019 |
8.43
|
302,480 | 8.58 | 8.58 | 8.37 | 0 | 0 | 0 |
| 04/10/2019 |
8.58
|
263,560 | 8.49 | 8.58 | 8.40 | 0 | 0 | 0 |
| 03/10/2019 |
8.49
|
343,150 | 8.64 | 8.67 | 8.37 | 0 | 0 | 0 |
| 02/10/2019 |
8.64
|
453,890 | 8.19 | 8.70 | 8.03 | 0 | 0 | 0 |
| 01/10/2019 |
8.19
|
364,100 | 8.03 | 8.31 | 8.06 | 0 | 0 | 0 |
| 30/09/2019 |
8.03
|
258,000 | 7.91 | 8.09 | 7.94 | 0 | 0 | 0 |
| 27/09/2019 |
7.91
|
237,310 | 7.88 | 7.97 | 7.79 | 0 | 0 | 0 |
| 26/09/2019 |
7.88
|
296,100 | 7.82 | 7.97 | 7.79 | 0 | 0 | 0 |
| 25/09/2019 |
7.82
|
318,860 | 7.70 | 7.91 | 7.73 | 0 | 2,170 | -0.0 |
| 24/09/2019 |
7.70
|
228,670 | 7.76 | 7.76 | 7.58 | 0 | 350 | -0.0 |
| 23/09/2019 |
7.76
|
201,790 | 7.88 | 7.88 | 7.67 | 0 | 0 | 0 |
| 20/09/2019 |
7.88
|
394,850 | 8.03 | 8.09 | 7.85 | 0 | 0 | 0 |
| 19/09/2019 |
8.03
|
353,530 | 8.00 | 8.19 | 7.94 | 0 | 0 | 0 |
| 18/09/2019 |
8.00
|
482,630 | 7.49 | 8.00 | 7.52 | 0 | 0 | 0 |
| 17/09/2019 |
7.49
|
304,190 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
| 16/09/2019 |
7.58
|
168,340 | 7.58 | 7.61 | 7.49 | 0 | 0 | 0 |
| 13/09/2019 |
7.58
|
307,880 | 7.58 | 7.61 | 7.49 | 0 | 0 | 0 |
| 12/09/2019 |
7.58
|
184,010 | 7.58 | 7.61 | 7.37 | 0 | 0 | 0 |
| 11/09/2019 |
7.58
|
81,850 | 7.58 | 7.61 | 7.55 | 0 | 0 | 0 |
| 10/09/2019 |
7.58
|
203,190 | 7.55 | 7.61 | 7.49 | 0 | 0 | 0 |
| 09/09/2019 |
7.55
|
191,830 | 7.61 | 7.61 | 7.49 | 0 | 0 | 0 |
| 06/09/2019 |
7.61
|
119,830 | 7.55 | 7.61 | 7.49 | 0 | 0 | 0 |
| 05/09/2019 |
7.55
|
251,250 | 7.46 | 7.58 | 7.49 | 0 | 0 | 0 |
| 04/09/2019 |
7.46
|
113,150 | 7.52 | 7.55 | 7.37 | 0 | 0 | 0 |
| 03/09/2019 |
7.52
|
153,580 | 7.55 | 7.55 | 7.46 | 0 | 190 | -0.0 |
| 30/08/2019 |
7.55
|
221,390 | 7.49 | 7.55 | 7.43 | 0 | 0 | 0 |
| 29/08/2019 |
7.49
|
84,800 | 7.49 | 7.52 | 7.46 | 0 | 0 | 0 |
| 28/08/2019 |
7.49
|
103,990 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 |
| 27/08/2019 |
7.55
|
144,090 | 7.55 | 7.58 | 7.49 | 0 | 500 | -0.0 |
| 26/08/2019 |
7.55
|
97,110 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
| 23/08/2019 |
7.61
|
218,470 | 7.61 | 7.67 | 7.58 | 0 | 0 | 0 |
| 22/08/2019 |
7.61
|
152,240 | 7.40 | 7.70 | 7.34 | 0 | 0 | 0 |
| 21/08/2019 |
7.40
|
163,060 | 7.46 | 7.49 | 7.40 | 0 | 0 | 0 |
| 20/08/2019 |
7.46
|
91,430 | 7.49 | 7.52 | 7.46 | 0 | 0 | 0 |
| 19/08/2019 |
7.49
|
113,620 | 7.52 | 7.55 | 7.46 | 0 | 3,100 | -0.0 |
| 16/08/2019 |
7.52
|
153,870 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 15/08/2019 |
7.55
|
75,350 | 7.55 | 7.55 | 7.43 | 0 | 0 | 0 |
| 14/08/2019 |
7.55
|
128,390 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 |
| 13/08/2019 |
7.55
|
102,540 | 7.55 | 7.55 | 7.43 | 0 | 0 | 0 |
| 12/08/2019 |
7.55
|
114,970 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 09/08/2019 |
7.58
|
104,230 | 7.58 | 7.61 | 7.55 | 0 | 0 | 0 |
| 08/08/2019 |
7.58
|
159,580 | 7.58 | 7.61 | 7.52 | 0 | 0 | 0 |
| 07/08/2019 |
7.58
|
91,250 | 7.55 | 7.61 | 7.52 | 0 | 0 | 0 |
| 06/08/2019 |
7.55
|
69,020 | 7.58 | 7.58 | 7.37 | 0 | 200 | -0.0 |
| 05/08/2019 |
7.58
|
290,990 | 7.67 | 7.73 | 7.49 | 0 | 0 | 0 |
| 02/08/2019 |
7.67
|
291,500 | 7.61 | 7.67 | 7.55 | 0 | 0 | 0 |
| 01/08/2019 |
7.61
|
200,580 | 7.61 | 7.73 | 7.58 | 0 | 0 | 0 |
| 31/07/2019 |
7.61
|
151,970 | 7.61 | 7.61 | 7.58 | 0 | 0 | 0 |
| 30/07/2019 |
7.61
|
126,690 | 7.67 | 7.76 | 7.52 | 0 | 0 | 0 |
| 29/07/2019 |
7.67
|
106,790 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 |
| 26/07/2019 |
7.67
|
186,190 | 7.73 | 7.79 | 7.61 | 0 | 3,000 | -0.0 |
| 25/07/2019 |
7.73
|
315,010 | 7.70 | 7.79 | 7.64 | 0 | 0 | 0 |
| 24/07/2019 |
7.70
|
494,400 | 7.64 | 7.85 | 7.64 | 0 | 0 | 0 |
| 23/07/2019 |
7.64
|
612,070 | 7.61 | 7.64 | 7.40 | 0 | 0 | 0 |
| 22/07/2019 |
7.61
|
134,770 | 7.64 | 7.67 | 7.58 | 0 | 0 | 0 |
| 19/07/2019 |
7.64
|
175,630 | 7.79 | 7.82 | 7.55 | 0 | 0 | 0 |
| 18/07/2019 |
7.79
|
204,580 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 17/07/2019 |
7.85
|
171,950 | 7.91 | 7.97 | 7.82 | 0 | 0 | 0 |
| 16/07/2019 |
7.91
|
232,260 | 7.94 | 7.97 | 7.88 | 0 | 0 | 0 |
| 15/07/2019 |
7.94
|
251,510 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 12/07/2019 |
7.97
|
616,090 | 7.91 | 7.97 | 7.85 | 0 | 0 | 0 |
| 11/07/2019 |
7.91
|
461,390 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 10/07/2019 |
7.91
|
460,650 | 7.88 | 7.91 | 7.85 | 0 | 0 | 0 |
| 09/07/2019 |
7.88
|
120,950 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
| 08/07/2019 |
7.94
|
157,690 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 05/07/2019 |
7.97
|
184,520 | 7.97 | 8.00 | 7.85 | 0 | 0 | 0 |
| 04/07/2019 |
7.97
|
226,570 | 7.97 | 8.00 | 7.94 | 0 | 0 | 0 |
| 03/07/2019 |
7.97
|
272,490 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 |
| 02/07/2019 |
7.91
|
216,070 | 8.06 | 8.12 | 7.91 | 0 | 0 | 0 |
| 01/07/2019 |
8.06
|
331,050 | 8.00 | 8.16 | 8.03 | 0 | 0 | 0 |
| 28/06/2019 |
8.00
|
178,340 | 8.00 | 8.06 | 7.91 | 0 | 0 | 0 |
| 27/06/2019 |
8.00
|
161,450 | 8.03 | 8.09 | 7.91 | 0 | 0 | 0 |
| 26/06/2019 |
8.03
|
216,780 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
| 25/06/2019 |
8.12
|
207,490 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
| 24/06/2019 |
8.12
|
335,380 | 8.09 | 8.25 | 8.06 | 0 | 0 | 0 |
| 21/06/2019 |
8.09
|
217,440 | 8.00 | 8.09 | 7.91 | 0 | 0 | 0 |
| 20/06/2019 |
8.00
|
318,190 | 8.09 | 8.16 | 7.94 | 2,710 | 0 | 0.0 |
| 19/06/2019 |
8.09
|
247,300 | 8.00 | 8.12 | 8.03 | 0 | 0 | 0 |
| 18/06/2019 |
8.00
|
259,620 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 17/06/2019 |
7.97
|
233,360 | 7.94 | 7.97 | 7.91 | 0 | 0 | 0 |
| 14/06/2019 |
7.94
|
217,610 | 7.91 | 8.00 | 7.79 | 0 | 0 | 0 |
| 13/06/2019 |
7.91
|
207,020 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 12/06/2019 |
7.79
|
206,910 | 7.73 | 7.82 | 7.67 | 0 | 0 | 0 |
| 11/06/2019 |
7.73
|
206,280 | 7.79 | 7.82 | 7.70 | 0 | 0 | 0 |
| 10/06/2019 |
7.79
|
205,270 | 7.85 | 7.91 | 7.73 | 500 | 0 | 0.0 |
| 07/06/2019 |
7.85
|
161,040 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 06/06/2019 |
7.85
|
149,320 | 7.85 | 7.94 | 7.79 | 0 | 0 | 0 |
| 05/06/2019 |
7.85
|
202,000 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 |
| 04/06/2019 |
7.85
|
255,290 | 7.85 | 7.97 | 7.79 | 0 | 0 | 0 |
| 03/06/2019 |
7.85
|
262,780 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 |
| 31/05/2019 |
7.94
|
202,270 | 7.94 | 8.00 | 7.88 | 0 | 0 | 0 |
| 30/05/2019 |
7.94
|
281,220 | 8.00 | 8.03 | 7.79 | 0 | 0 | 0 |
| 29/05/2019 |
8.00
|
278,440 | 8.00 | 8.03 | 7.94 | 0 | 0 | 0 |