| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.68 | 6.80% | 5,500 | 0 | 0 |
9.73
11.19
10.70
|
|
2 tháng
(2026-04-20) |
1.36 | 14.58% | 7,200 | 0 | 0 |
8.75
11.19
10.70
|
|
3 tháng
(2026-03-23) |
1.85 | 20.88% | 18,000 | -1,000 | 0 |
8.75
12.06
10.70
|
|
6 tháng
(2025-12-22) |
1.17 | 12.25% | 59,100 | 1,200 | 0.0 |
8.75
14.69
10.70
|
|
12 tháng
(2025-06-24) |
0.39 | 3.77% | 108,400 | 200 | 0.0 |
8.75
15.37
10.70
|
|
24 tháng
(2024-07-01) |
0.58 | 5.75% | 129,300 | 300 | 0.0 |
7.90
15.37
10.70
|
|
36 tháng
(2023-07-05) |
-1.84 | -14.66% | 297,676 | 258,233 | 3.4 |
7.90
19.51
10.70
|
|
60 tháng
(2021-07-15) |
-0.79 | -6.91% | 685,132 | -5,711,587 | -116.0 |
7.90
24.33
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 10/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 08/01/2020 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/12/2019 |
7.99
|
48 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/11/2019 |
7.99
|
1,100 | 7.35 | 7.99 | 7.35 | 0 | 0 | 0 |
| 18/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/11/2019 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/11/2019 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
2,200 | 8.15 | 8.15 | 7.27 | 0 | 1,000 | -0.0 |
| 08/11/2019 |
8.87
|
900 | 7.99 | 8.87 | 7.91 | 0 | 400 | -0.0 |
| 07/11/2019 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 600 | -0.0 |
| 06/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 05/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 04/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 01/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 31/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 30/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 29/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 25/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 24/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 23/10/2019 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2019 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/10/2019 |
8.87
|
1,200 | 7.83 | 8.87 | 7.83 | 0 | 1,000 | -0.0 |
| 16/10/2019 |
8.71
|
1,400 | 7.75 | 8.71 | 7.75 | 0 | 1,000 | -0.0 |
| 15/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/10/2019 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/10/2019 |
8.71
|
4,500 | 6.95 | 8.71 | 6.95 | 0 | 2,000 | -0.0 |
| 04/10/2019 |
7.99
|
281 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/10/2019 |
10.15
|
500 | 7.75 | 10.15 | 7.75 | 0 | 0 | 0 |
| 02/10/2019 |
9.03
|
4 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 01/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 30/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 27/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 26/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 25/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 24/09/2019 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 23/09/2019 |
9.99
|
1,200 | 7.51 | 9.99 | 7.51 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/09/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/09/2019 |
8.63
|
1,981 | 7.59 | 8.79 | 7.59 | 0 | 1,000 | -0.0 |
| 13/09/2019 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 12/09/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/09/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/09/2019 |
8.15
|
200 | 8.71 | 8.71 | 8.15 | 0 | 0 | 0 |
| 09/09/2019 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/09/2019 |
8.55
|
3,163 | 7.03 | 8.55 | 7.03 | 0 | 0 | 0 |
| 05/09/2019 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/09/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/09/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/08/2019 |
8.79
|
5,300 | 7.75 | 8.79 | 7.75 | 0 | 1,900 | -0.0 |
| 29/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 28/08/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |