| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.35 | -1.19% | 2,839,800 | 2,900 | 0 |
28.55
29.50
29
|
|
2 tháng
(2026-04-20) |
-0.50 | -1.69% | 7,550,000 | 19,700 | 0 |
28.55
30.80
29
|
|
3 tháng
(2026-03-20) |
-1 | -3.33% | 13,316,600 | -132,200 | -0.4 |
28.55
30.80
29
|
|
6 tháng
(2025-12-22) |
1.71 | 6.29% | 28,424,200 | 249,400 | 11.8 |
25.90
35.70
29
|
|
12 tháng
(2025-06-23) |
0.41 | 1.44% | 47,911,800 | 228,900 | 11.2 |
24.86
35.70
29
|
|
24 tháng
(2024-06-28) |
1.62 | 5.92% | 75,817,600 | 200,049 | 10.5 |
24.86
35.70
29
|
|
36 tháng
(2023-07-04) |
2.57 | 9.70% | 108,341,900 | 170,649 | 9.9 |
20.76
35.70
29
|
|
60 tháng
(2021-07-14) |
13.55 | 87.73% | 137,836,800 | 196,483 | 10.4 |
13.44
35.70
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2020 |
7.95
|
36,800 | 7.90 | 8.20 | 6.86 | 0 | 0 | 0 |
| 14/01/2020 |
7.90
|
119,800 | 6.96 | 8.20 | 7.70 | 0 | 0 | 0 |
| 13/01/2020 |
6.96
|
25,100 | 8.20 | 8.20 | 6.96 | 0 | 0 | 0 |
| 10/01/2020 |
8.20
|
149,500 | 7.95 | 8.20 | 6.76 | 0 | 0 | 0 |
| 09/01/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/01/2020 |
7.95
|
36,400 | 8.10 | 8.70 | 7.51 | 0 | 0 | 0 |
| 07/01/2020 |
8.10
|
0 | 8.45 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/01/2020 |
8.45
|
35,100 | 8.15 | 8.45 | 8.05 | 0 | 0 | 0 |
| 03/01/2020 |
8.15
|
40,900 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 |
| 02/01/2020 |
8.20
|
75,800 | 8.30 | 8.30 | 7.95 | 0 | 0 | 0 |
| 31/12/2019 |
8.30
|
5,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 30/12/2019 |
8.30
|
4,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/12/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2019 |
8.30
|
69,000 | 8.25 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/12/2019 |
8.25
|
140,000 | 8.80 | 8.80 | 8.25 | 0 | 0 | 0 |
| 24/12/2019 |
8.80
|
70,000 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 23/12/2019 |
8.30
|
77,000 | 7.65 | 8.35 | 7.41 | 0 | 0 | 0 |
| 20/12/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/12/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 18/12/2019 |
7.65
|
5,500 | 7.95 | 7.95 | 7.65 | 0 | 0 | 0 |
| 17/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 16/12/2019 |
7.95
|
0 | 8.45 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/12/2019 |
8.45
|
6,500 | 8.30 | 8.45 | 7.41 | 0 | 0 | 0 |
| 12/12/2019 |
8.30
|
9,000 | 8.10 | 8.30 | 7.01 | 0 | 0 | 0 |
| 11/12/2019 |
8.10
|
75,900 | 8.15 | 8.70 | 7.21 | 0 | 0 | 0 |
| 10/12/2019 |
8.15
|
91,800 | 7.46 | 8.45 | 7.21 | 0 | 0 | 0 |
| 09/12/2019 |
7.46
|
4,500 | 8.45 | 8.45 | 7.46 | 0 | 0 | 0 |
| 06/12/2019 |
8.45
|
177,300 | 7.80 | 8.45 | 7.46 | 0 | 0 | 0 |
| 05/12/2019 |
7.80
|
0 | 7.95 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2019 |
7.95
|
22,300 | 8.20 | 8.20 | 7.51 | 0 | 0 | 0 |
| 03/12/2019 |
8.20
|
20,000 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 |
| 02/12/2019 |
7.95
|
13,600 | 8.10 | 8.45 | 7.60 | 0 | 0 | 0 |
| 29/11/2019 |
8.10
|
0 | 7.95 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2019 |
7.95
|
15,200 | 7.95 | 8.65 | 7.55 | 0 | 0 | 0 |
| 27/11/2019 |
7.95
|
0 | 7.70 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/11/2019 |
7.70
|
10,900 | 8.20 | 8.45 | 7.46 | 0 | 0 | 0 |
| 25/11/2019 |
8.20
|
1,000 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 22/11/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/11/2019 |
8.20
|
11,900 | 8.10 | 8.70 | 7.70 | 0 | 0 | 0 |
| 20/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/11/2019 |
8.10
|
0 | 8.20 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/11/2019 |
8.20
|
14,800 | 8.10 | 8.70 | 7.46 | 0 | 0 | 0 |
| 15/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/11/2019 |
8.10
|
0 | 8.45 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2019 |
8.45
|
13,200 | 8.10 | 8.45 | 7.80 | 0 | 0 | 0 |
| 07/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/10/2019 |
8.10
|
0 | 8.45 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/10/2019 |
8.45
|
14,000 | 7.95 | 8.45 | 7.70 | 0 | 0 | 0 |
| 29/10/2019 |
7.95
|
0 | 8.45 | 7.95 | 7.95 | 0 | 0 | 0 |
| 28/10/2019 |
8.45
|
16,000 | 7.70 | 8.45 | 7.46 | 0 | 0 | 0 |
| 25/10/2019 |
7.70
|
2,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 24/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2019 |
8.20
|
2,300 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 |
| 15/10/2019 |
8.45
|
12,500 | 8.10 | 8.45 | 7.60 | 0 | 0 | 0 |
| 14/10/2019 |
8.10
|
0 | 8.45 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/10/2019 |
8.45
|
14,800 | 8.10 | 8.45 | 7.70 | 0 | 0 | 0 |
| 10/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/10/2019 |
8.10
|
0 | 8.35 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/10/2019 |
8.35
|
14,000 | 8.25 | 8.35 | 7.85 | 0 | 0 | 0 |
| 30/09/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 27/09/2019 |
8.25
|
1,300 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 |
| 26/09/2019 |
8.35
|
15,700 | 7.80 | 8.35 | 7.46 | 0 | 0 | 0 |
| 25/09/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/09/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/09/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/09/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/09/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/09/2019 |
7.80
|
0 | 8.10 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/09/2019 |
8.10
|
11,200 | 8.10 | 8.10 | 7.46 | 0 | 0 | 0 |
| 16/09/2019 |
8.10
|
14,000 | 8.15 | 8.15 | 7.46 | 0 | 0 | 0 |
| 13/09/2019 |
8.15
|
6,000 | 7.70 | 8.15 | 8.15 | 0 | 0 | 0 |
| 12/09/2019 |
7.70
|
10,400 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 11/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/09/2019 |
8.40
|
4,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/09/2019 |
8.40
|
3,500 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 05/09/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/09/2019 |
8.45
|
4,500 | 8.30 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/08/2019 |
8.30
|
3,600 | 7.95 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/08/2019 |
7.95
|
9,800 | 8.20 | 8.45 | 7.95 | 0 | 0 | 0 |
| 28/08/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/08/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |