| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
1.25 | 4.78% | 8,500 | 600 | 0 |
26.15
27.60
27.40
|
|
2 tháng
(2026-07-16) |
0.40 | 1.48% | 44,500 | -13,100 | 0 |
26
28.30
27.40
|
|
3 tháng
(2026-06-16) |
-1.60 | -5.52% | 48,500 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-18) |
0.92 | 3.48% | 162,600 | -32,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-19) |
3.31 | 13.76% | 591,800 | -64,400 | -0.8 |
22.92
29
27.40
|
|
24 tháng
(2024-09-24) |
1.72 | 6.72% | 1,643,600 | -375,550 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-10-02) |
1.93 | 7.56% | 3,406,600 | -86,059 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-11) |
5.92 | 27.54% | 8,168,800 | 3,736 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2020 |
7.01
|
680 | 7.29 | 7.34 | 6.83 | 420 | 0 | 0.0 |
| 14/04/2020 |
7.29
|
1,760 | 7.29 | 7.29 | 6.83 | 500 | 110 | 0.0 |
| 13/04/2020 |
7.29
|
310 | 7.29 | 7.29 | 7.29 | 310 | 0 | 0.0 |
| 10/04/2020 |
7.29
|
1,640 | 6.85 | 7.29 | 6.40 | 630 | 0 | 0.0 |
| 09/04/2020 |
6.85
|
60 | 7.34 | 7.36 | 6.85 | 10 | 0 | 0.0 |
| 08/04/2020 |
7.34
|
330 | 7.36 | 7.36 | 6.88 | 320 | 0 | 0.0 |
| 07/04/2020 |
7.36
|
310 | 7.05 | 7.36 | 7.36 | 310 | 0 | 0.0 |
| 06/04/2020 |
7.05
|
750 | 7.38 | 7.86 | 7.05 | 610 | 0 | 0.0 |
| 03/04/2020 |
7.38
|
590 | 6.96 | 7.38 | 6.96 | 30 | 0 | 0.0 |
| 01/04/2020 |
6.96
|
500 | 7.47 | 7.47 | 6.96 | 30 | 400 | -0.0 |
| 31/03/2020 |
7.47
|
1,990 | 7.14 | 7.55 | 6.64 | 1,920 | 60 | 0.0 |
| 30/03/2020 |
7.14
|
560 | 6.68 | 7.14 | 6.22 | 450 | 110 | 0.0 |
| 27/03/2020 |
6.68
|
540 | 6.94 | 7.38 | 6.53 | 50 | 0 | 0.0 |
| 26/03/2020 |
6.94
|
590 | 7.44 | 7.49 | 6.94 | 580 | 0 | 0.0 |
| 25/03/2020 |
7.44
|
810 | 7.01 | 7.44 | 7.38 | 810 | 0 | 0.0 |
| 24/03/2020 |
7.01
|
2,290 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
| 23/03/2020 |
7.36
|
330 | 7.20 | 7.38 | 6.70 | 320 | 0 | 0.0 |
| 20/03/2020 |
7.20
|
1,070 | 7.44 | 7.75 | 7.20 | 10 | 0 | 0.0 |
| 19/03/2020 |
7.44
|
540 | 7.12 | 7.44 | 6.62 | 730 | 170 | 0.0 |
| 18/03/2020 |
7.12
|
920 | 7.38 | 7.88 | 7.10 | 730 | 170 | 0.0 |
| 17/03/2020 |
7.38
|
460 | 7.90 | 8.01 | 7.38 | 10 | 0 | 0.0 |
| 16/03/2020 |
7.90
|
740 | 7.55 | 7.93 | 7.55 | 720 | 0 | 0.0 |
| 13/03/2020 |
7.55
|
3,880 | 7.57 | 7.57 | 7.05 | 570 | 0 | 0.0 |
| 12/03/2020 |
7.57
|
44,590 | 8.12 | 8.12 | 7.57 | 330 | 29,040 | -0.6 |
| 11/03/2020 |
8.12
|
350 | 8.12 | 8.12 | 8.12 | 350 | 0 | 0.0 |
| 10/03/2020 |
8.12
|
2,400 | 8.28 | 8.41 | 7.82 | 1,020 | 1,370 | -0.0 |
| 09/03/2020 |
8.28
|
5,220 | 8.38 | 8.38 | 7.81 | 630 | 3,930 | -0.1 |
| 06/03/2020 |
8.38
|
380 | 8.41 | 8.41 | 8.38 | 370 | 0 | 0.0 |
| 05/03/2020 |
8.41
|
410 | 8.41 | 8.41 | 8.41 | 410 | 0 | 0.0 |
| 04/03/2020 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 300 | 0 | 0.0 |
| 03/03/2020 |
8.41
|
350 | 8.41 | 8.41 | 8.41 | 350 | 0 | 0.0 |
| 02/03/2020 |
8.41
|
410 | 8.47 | 8.47 | 7.97 | 150 | 0 | 0.0 |
| 28/02/2020 |
8.47
|
2,120 | 8.40 | 8.47 | 8.43 | 2,120 | 0 | 0.0 |
| 27/02/2020 |
8.40
|
520 | 8.40 | 8.40 | 8.40 | 520 | 0 | 0.0 |
| 26/02/2020 |
8.40
|
650 | 7.97 | 8.40 | 8.40 | 650 | 0 | 0.0 |
| 25/02/2020 |
7.97
|
1,890 | 8.34 | 8.34 | 7.97 | 0 | 0 | 0 |
| 24/02/2020 |
8.34
|
2,250 | 8.40 | 8.40 | 8.12 | 30 | 1,200 | -0.0 |
| 21/02/2020 |
8.40
|
210 | 8.40 | 8.40 | 8.40 | 210 | 0 | 0.0 |
| 20/02/2020 |
8.40
|
10 | 8.30 | 8.40 | 8.40 | 10 | 0 | 0.0 |
| 19/02/2020 |
8.30
|
100 | 8.23 | 8.30 | 7.99 | 30 | 0 | 0.0 |
| 18/02/2020 |
8.23
|
1,360 | 8.45 | 8.49 | 8.23 | 0 | 0 | 0 |
| 17/02/2020 |
8.45
|
370 | 8.45 | 8.45 | 8.45 | 370 | 0 | 0.0 |
| 14/02/2020 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 200 | 0 | 0.0 |
| 13/02/2020 |
8.45
|
1,080 | 8.45 | 8.45 | 8.45 | 1,000 | 0 | 0.0 |
| 12/02/2020 |
8.45
|
1,060 | 8.41 | 8.49 | 8.45 | 1,050 | 0 | 0.0 |
| 11/02/2020 |
8.41
|
980 | 8.21 | 8.45 | 8.41 | 980 | 0 | 0.0 |
| 10/02/2020 |
8.21
|
400 | 8.71 | 8.71 | 8.21 | 320 | 0 | 0.0 |
| 07/02/2020 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 100 | 0 | 0.0 |
| 06/02/2020 |
8.71
|
820 | 8.71 | 8.71 | 8.71 | 820 | 0 | 0.0 |
| 05/02/2020 |
8.71
|
330 | 8.30 | 8.71 | 8.30 | 330 | 0 | 0.0 |
| 04/02/2020 |
8.30
|
1,250 | 8.30 | 8.30 | 7.79 | 430 | 0 | 0.0 |
| 03/02/2020 |
8.30
|
340 | 8.45 | 8.45 | 7.90 | 140 | 0 | 0.0 |
| 31/01/2020 |
8.45
|
3,330 | 8.45 | 8.45 | 8.36 | 3,310 | 0 | 0.1 |
| 30/01/2020 |
8.45
|
1,430 | 8.30 | 8.45 | 8.03 | 410 | 0 | 0.0 |
| 22/01/2020 |
8.30
|
1,590 | 8.01 | 8.38 | 8.01 | 550 | 0 | 0.0 |
| 21/01/2020 |
8.01
|
30 | 7.93 | 8.38 | 8.01 | 10 | 0 | 0.0 |
| 20/01/2020 |
7.93
|
280 | 8.30 | 8.30 | 7.93 | 0 | 0 | 0 |
| 17/01/2020 |
8.30
|
1,050 | 8.38 | 8.38 | 8.25 | 0 | 20 | -0.0 |
| 16/01/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 15/01/2020 |
8.38
|
540 | 8.14 | 8.41 | 8.38 | 240 | 0 | 0.0 |
| 14/01/2020 |
8.14
|
11,570 | 8.17 | 8.40 | 8.14 | 40 | 0 | 0.0 |
| 13/01/2020 |
8.17
|
570 | 8.16 | 8.43 | 8.17 | 10 | 0 | 0.0 |
| 10/01/2020 |
8.16
|
20 | 8.25 | 8.40 | 8.16 | 10 | 0 | 0.0 |
| 09/01/2020 |
8.25
|
17,010 | 8.19 | 8.25 | 8.16 | 10 | 0 | 0.0 |
| 08/01/2020 |
8.19
|
6,190 | 8.30 | 8.47 | 8.16 | 170 | 0 | 0.0 |
| 07/01/2020 |
8.30
|
5,800 | 8.38 | 8.56 | 8.30 | 110 | 0 | 0.0 |
| 06/01/2020 |
8.38
|
42,530 | 8.19 | 8.38 | 8.04 | 160 | 5,000 | -0.1 |
| 03/01/2020 |
8.19
|
1,020 | 8.60 | 8.60 | 8.19 | 10 | 0 | 0.0 |
| 02/01/2020 |
8.60
|
2,780 | 8.65 | 8.65 | 8.30 | 720 | 0 | 0.0 |
| 31/12/2019 |
8.65
|
2,250 | 8.67 | 8.67 | 8.34 | 2,130 | 120 | 0.0 |
| 30/12/2019 |
8.67
|
6,180 | 8.67 | 8.76 | 8.34 | 2,300 | 0 | 0.1 |
| 27/12/2019 |
8.67
|
2,010 | 8.73 | 8.73 | 8.32 | 1,670 | 0 | 0.0 |
| 26/12/2019 |
8.73
|
780 | 8.73 | 8.73 | 8.36 | 730 | 0 | 0.0 |
| 25/12/2019 |
8.73
|
940 | 8.36 | 8.73 | 8.36 | 830 | 0 | 0.0 |
| 24/12/2019 |
8.36
|
740 | 8.75 | 8.75 | 8.19 | 640 | 0 | 0.0 |
| 23/12/2019 |
8.75
|
2,320 | 8.49 | 8.78 | 8.49 | 860 | 0 | 0.0 |
| 20/12/2019 |
8.49
|
2,980 | 8.84 | 8.84 | 8.32 | 10 | 0 | 0.0 |
| 19/12/2019 |
8.84
|
720 | 8.84 | 8.84 | 8.84 | 720 | 0 | 0.0 |
| 18/12/2019 |
8.84
|
1,840 | 8.84 | 8.84 | 8.84 | 1,840 | 0 | 0.0 |
| 17/12/2019 |
8.84
|
1,960 | 8.47 | 8.84 | 8.38 | 630 | 0 | 0.0 |
| 16/12/2019 |
8.47
|
2,170 | 8.49 | 8.71 | 8.30 | 1,900 | 0 | 0.0 |
| 13/12/2019 |
8.49
|
570 | 8.67 | 8.67 | 8.27 | 410 | 0 | 0.0 |
| 12/12/2019 |
8.67
|
250 | 8.67 | 8.67 | 8.67 | 250 | 0 | 0.0 |
| 11/12/2019 |
8.67
|
1,430 | 8.34 | 8.67 | 8.30 | 290 | 0 | 0.0 |
| 10/12/2019 |
8.34
|
5,070 | 8.67 | 8.67 | 8.30 | 320 | 0 | 0.0 |
| 09/12/2019 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 200 | 0 | 0.0 |
| 06/12/2019 |
8.67
|
1,030 | 8.64 | 8.67 | 8.67 | 1,030 | 0 | 0.0 |
| 05/12/2019 |
8.64
|
710 | 8.30 | 8.64 | 8.32 | 630 | 0 | 0.0 |
| 04/12/2019 |
8.30
|
250 | 8.34 | 8.49 | 8.23 | 210 | 0 | 0.0 |
| 03/12/2019 |
8.34
|
5,260 | 8.62 | 8.62 | 8.30 | 120 | 5,000 | -0.1 |
| 02/12/2019 |
8.62
|
300 | 8.34 | 8.62 | 8.49 | 300 | 0 | 0.0 |
| 29/11/2019 |
8.34
|
3,750 | 8.67 | 8.67 | 8.34 | 3,750 | 0 | 0.1 |
| 28/11/2019 |
8.67
|
750 | 8.67 | 8.67 | 8.67 | 750 | 0 | 0.0 |
| 27/11/2019 |
8.67
|
11,650 | 8.67 | 8.80 | 8.21 | 410 | 2,250 | -0.0 |
| 26/11/2019 |
8.67
|
2,770 | 8.67 | 8.78 | 8.23 | 1,270 | 0 | 0.0 |
| 25/11/2019 |
8.67
|
5,560 | 8.67 | 8.80 | 8.08 | 560 | 0 | 0.0 |
| 22/11/2019 |
8.67
|
130 | 8.56 | 8.67 | 8.65 | 130 | 0 | 0.0 |
| 21/11/2019 |
8.56
|
290 | 8.76 | 8.76 | 8.56 | 280 | 0 | 0.0 |
| 20/11/2019 |
8.76
|
390 | 8.67 | 8.76 | 8.76 | 390 | 0 | 0.0 |
| 19/11/2019 |
8.67
|
120 | 8.67 | 8.67 | 8.67 | 120 | 0 | 0.0 |