| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2020 |
8.33
|
37,790 | 7.99 | 8.53 | 7.99 | 0 | 0 | 0 |
| 09/03/2020 |
7.99
|
9,230 | 8.45 | 8.45 | 7.99 | 0 | 0 | 0 |
| 06/03/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/03/2020 |
8.45
|
33,280 | 8.39 | 8.56 | 8.16 | 0 | 0 | 0 |
| 04/03/2020 |
8.39
|
41,830 | 8.33 | 8.42 | 8.28 | 0 | 0 | 0 |
| 03/03/2020 |
8.33
|
10,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/03/2020 |
8.33
|
8,900 | 8.39 | 8.39 | 8.33 | 0 | 1,850 | -0.0 |
| 28/02/2020 |
8.39
|
3,960 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 |
| 27/02/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/02/2020 |
8.39
|
300 | 8.45 | 8.45 | 7.99 | 0 | 0 | 0 |
| 25/02/2020 |
8.45
|
2,720 | 8.42 | 8.45 | 7.88 | 0 | 0 | 0 |
| 24/02/2020 |
8.42
|
10,520 | 8.42 | 8.45 | 8.39 | 0 | 0 | 0 |
| 21/02/2020 |
8.42
|
15,880 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/02/2020 |
8.42
|
5,770 | 8.45 | 8.50 | 8.42 | 0 | 0 | 0 |
| 19/02/2020 |
8.45
|
15,800 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 18/02/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 17/02/2020 |
8.45
|
2,000 | 8.45 | 8.45 | 8.16 | 0 | 70 | -0.0 |
| 14/02/2020 |
8.45
|
3,230 | 8.42 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/02/2020 |
8.42
|
53,720 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
| 12/02/2020 |
8.50
|
15,410 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 11/02/2020 |
8.47
|
141,120 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
| 10/02/2020 |
8.47
|
54,110 | 8.45 | 8.47 | 8.42 | 0 | 0 | 0 |
| 07/02/2020 |
8.45
|
8,080 | 8.50 | 9.06 | 8.45 | 0 | 0 | 0 |
| 06/02/2020 |
8.50
|
12,880 | 8.45 | 8.50 | 8.39 | 0 | 0 | 0 |
| 05/02/2020 |
8.45
|
15,990 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 |
| 04/02/2020 |
8.45
|
60 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/02/2020 |
8.45
|
34,100 | 8.42 | 8.78 | 8.16 | 0 | 0 | 0 |
| 31/01/2020 |
8.42
|
26,580 | 8.42 | 8.92 | 8.42 | 0 | 0 | 0 |
| 30/01/2020 |
8.42
|
12,990 | 8.78 | 8.78 | 8.42 | 0 | 0 | 0 |
| 22/01/2020 |
8.78
|
60 | 8.50 | 9.06 | 8.78 | 0 | 0 | 0 |
| 21/01/2020 |
8.50
|
46,550 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 20/01/2020 |
8.42
|
220 | 8.47 | 8.47 | 8.42 | 0 | 0 | 0 |
| 17/01/2020 |
8.47
|
5,730 | 8.50 | 8.56 | 8.47 | 0 | 0 | 0 |
| 16/01/2020 |
8.50
|
1,130 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 |
| 15/01/2020 |
8.50
|
720 | 8.33 | 8.50 | 8.42 | 0 | 0 | 0 |
| 14/01/2020 |
8.33
|
160 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/01/2020 |
8.33
|
4,240 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 10/01/2020 |
8.39
|
2,010 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 |
| 09/01/2020 |
8.33
|
160 | 8.33 | 8.67 | 8.33 | 0 | 0 | 0 |
| 08/01/2020 |
8.33
|
8,940 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 |
| 07/01/2020 |
8.33
|
11,040 | 8.39 | 8.50 | 8.33 | 0 | 0 | 0 |
| 06/01/2020 |
8.39
|
1,000 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 03/01/2020 |
8.45
|
10,850 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 02/01/2020 |
8.45
|
32,350 | 8.45 | 8.50 | 8.39 | 0 | 0 | 0 |
| 31/12/2019 |
8.45
|
3,000 | 8.45 | 8.45 | 8.42 | 0 | 0 | 0 |
| 30/12/2019 |
8.45
|
19,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/12/2019 |
8.45
|
26,200 | 8.47 | 8.73 | 8.16 | 0 | 0 | 0 |
| 26/12/2019 |
8.47
|
1,150 | 8.84 | 8.84 | 8.45 | 0 | 0 | 0 |
| 25/12/2019 |
8.84
|
2,570 | 8.50 | 9.01 | 8.53 | 0 | 0 | 0 |
| 24/12/2019 |
8.50
|
28,050 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 23/12/2019 |
8.45
|
34,050 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 20/12/2019 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/12/2019 |
8.45
|
6,300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 18/12/2019 |
8.45
|
16,740 | 8.39 | 8.67 | 8.45 | 0 | 0 | 0 |
| 17/12/2019 |
8.39
|
20,790 | 8.53 | 8.53 | 8.36 | 0 | 0 | 0 |
| 16/12/2019 |
8.53
|
50,930 | 8.90 | 8.90 | 8.36 | 0 | 0 | 0 |
| 13/12/2019 |
8.90
|
6,790 | 8.47 | 8.90 | 8.47 | 0 | 0 | 0 |
| 12/12/2019 |
8.47
|
27,230 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 11/12/2019 |
8.56
|
5,620 | 8.45 | 8.56 | 8.45 | 0 | 0 | 0 |
| 10/12/2019 |
8.45
|
12,800 | 8.39 | 8.56 | 8.45 | 0 | 0 | 0 |
| 09/12/2019 |
8.39
|
22,030 | 8.61 | 8.61 | 8.39 | 0 | 0 | 0 |
| 06/12/2019 |
8.61
|
11,200 | 8.56 | 8.61 | 8.56 | 0 | 0 | 0 |
| 05/12/2019 |
8.56
|
2,200 | 8.50 | 8.56 | 8.56 | 0 | 0 | 0 |
| 04/12/2019 |
8.50
|
26,660 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/12/2019 |
8.50
|
19,880 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 |
| 02/12/2019 |
8.50
|
18,440 | 8.50 | 8.61 | 8.45 | 0 | 0 | 0 |
| 29/11/2019 |
8.50
|
5,100 | 8.45 | 8.50 | 7.99 | 0 | 0 | 0 |
| 28/11/2019 |
8.45
|
19,610 | 8.61 | 8.61 | 8.45 | 0 | 110 | -0.0 |
| 27/11/2019 |
8.61
|
37,590 | 8.50 | 8.61 | 8.47 | 0 | 0 | 0 |
| 26/11/2019 |
8.50
|
6,770 | 8.45 | 8.56 | 8.47 | 0 | 0 | 0 |
| 25/11/2019 |
8.45
|
37,310 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 22/11/2019 |
8.45
|
13,410 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 21/11/2019 |
8.45
|
39,130 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 |
| 20/11/2019 |
8.45
|
31,830 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 |
| 19/11/2019 |
8.45
|
3,990 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 |
| 18/11/2019 |
8.33
|
3,220 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
| 15/11/2019 |
8.33
|
23,280 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 14/11/2019 |
8.42
|
30,040 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 |
| 13/11/2019 |
8.42
|
11,420 | 8.39 | 8.42 | 8.28 | 0 | 0 | 0 |
| 12/11/2019 |
8.39
|
2,000 | 8.39 | 8.39 | 8.36 | 0 | 0 | 0 |
| 11/11/2019 |
8.39
|
23,650 | 8.25 | 8.39 | 8.28 | 0 | 0 | 0 |
| 08/11/2019 |
8.25
|
3,840 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 |
| 07/11/2019 |
8.22
|
29,360 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 |
| 06/11/2019 |
8.33
|
30,690 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
| 05/11/2019 |
8.28
|
5,210 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 04/11/2019 |
8.25
|
2,270 | 8.22 | 8.25 | 8.16 | 0 | 0 | 0 |
| 01/11/2019 |
8.22
|
36,480 | 8.16 | 8.22 | 8.16 | 0 | 0 | 0 |
| 31/10/2019 |
8.16
|
13,340 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 |
| 30/10/2019 |
8.36
|
110 | 8.11 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/10/2019 |
8.11
|
14,260 | 8.08 | 8.39 | 8.08 | 0 | 0 | 0 |
| 28/10/2019 |
8.08
|
47,450 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 25/10/2019 |
8.16
|
28,200 | 8.16 | 8.19 | 8.16 | 0 | 0 | 0 |
| 24/10/2019 |
8.16
|
4,640 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/10/2019 |
8.16
|
25,390 | 8.28 | 8.28 | 8.05 | 0 | 0 | 0 |
| 22/10/2019 |
8.28
|
66,340 | 8.22 | 8.28 | 8.11 | 0 | 0 | 0 |
| 21/10/2019 |
8.22
|
24,600 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
| 18/10/2019 |
8.22
|
20,820 | 8.22 | 8.28 | 8.19 | 0 | 0 | 0 |
| 17/10/2019 |
8.22
|
11,600 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/10/2019 |
8.22
|
7,760 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 |
| 15/10/2019 |
8.28
|
7,920 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |