| 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) |
-0.70 | -6.60% | 697,400 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
2 tháng
(2026-01-16) |
-0.60 | -5.71% | 1,688,700 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
3 tháng
(2025-12-17) |
-0.40 | -3.88% | 3,082,100 | 3,500 | 0.0 |
9.30
10.70
9.90
|
|
6 tháng
(2025-09-18) |
-1.23 | -11.03% | 7,240,900 | 58,500 | 0.6 |
9.30
11.61
9.90
|
|
12 tháng
(2025-03-24) |
1.49 | 17.66% | 21,708,400 | 114,400 | 1.5 |
7.40
12.48
9.90
|
|
24 tháng
(2024-03-27) |
3.03 | 44.19% | 28,328,358 | 136,225 | 1.7 |
6.46
12.48
9.90
|
|
36 tháng
(2023-04-03) |
2.99 | 43.26% | 33,191,414 | 136,425 | 1.7 |
5.78
12.48
9.90
|
|
60 tháng
(2021-04-12) |
0.57 | 6.15% | 57,953,540 | 146,401 | 1.8 |
4.45
14.57
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2019 |
9.03
|
37,800 | 9.15 | 9.27 | 8.98 | 0 | 0 | 0 |
| 09/10/2019 |
9.15
|
49,500 | 9.27 | 9.27 | 8.92 | 0 | 0 | 0 |
| 08/10/2019 |
9.27
|
51,300 | 8.98 | 9.33 | 8.92 | 0 | 0 | 0 |
| 07/10/2019 |
8.98
|
28,100 | 8.74 | 8.98 | 8.86 | 0 | 0 | 0 |
| 04/10/2019 |
8.74
|
138,000 | 9.33 | 9.33 | 8.45 | 0 | 0 | 0 |
| 03/10/2019 |
9.33
|
65,700 | 8.39 | 9.33 | 8.22 | 0 | 0 | 0 |
| 02/10/2019 |
8.39
|
22,400 | 8.45 | 8.57 | 8.39 | 0 | 0 | 0 |
| 01/10/2019 |
8.45
|
28,110 | 8.45 | 8.45 | 8.34 | 0 | 0 | 0 |
| 30/09/2019 |
8.45
|
39,800 | 8.16 | 8.45 | 8.28 | 0 | 0 | 0 |
| 27/09/2019 |
8.16
|
22,300 | 8.39 | 8.51 | 8.16 | 0 | 0 | 0 |
| 26/09/2019 |
8.39
|
20,530 | 8.39 | 8.51 | 8.28 | 0 | 0 | 0 |
| 25/09/2019 |
8.39
|
28,100 | 8.28 | 8.39 | 8.28 | 0 | 0 | 0 |
| 24/09/2019 |
8.28
|
20,600 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
| 23/09/2019 |
8.39
|
25,900 | 8.39 | 8.57 | 8.34 | 0 | 0 | 0 |
| 20/09/2019 |
8.39
|
19,000 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 |
| 19/09/2019 |
8.39
|
31,800 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
| 18/09/2019 |
8.45
|
26,600 | 8.39 | 8.51 | 8.16 | 0 | 0 | 0 |
| 17/09/2019 |
8.39
|
29,120 | 8.51 | 8.51 | 8.34 | 0 | 5,600 | -0.1 |
| 16/09/2019 |
8.51
|
27,400 | 8.63 | 8.63 | 8.39 | 0 | 400 | -0.0 |
| 13/09/2019 |
8.63
|
33,700 | 8.51 | 8.68 | 8.28 | 0 | 700 | -0.0 |
| 12/09/2019 |
8.51
|
25,210 | 8.51 | 8.57 | 8.28 | 0 | 700 | -0.0 |
| 11/09/2019 |
8.51
|
31,300 | 8.68 | 8.68 | 8.45 | 0 | 400 | -0.0 |
| 10/09/2019 |
8.68
|
32,200 | 8.63 | 8.68 | 8.51 | 0 | 0 | 0 |
| 09/09/2019 |
8.63
|
23,700 | 8.63 | 8.74 | 8.51 | 0 | 0 | 0 |
| 06/09/2019 |
8.63
|
20,900 | 8.45 | 8.68 | 8.39 | 0 | 0 | 0 |
| 05/09/2019 |
8.45
|
29,210 | 8.68 | 8.68 | 8.22 | 0 | 0 | 0 |
| 04/09/2019 |
8.68
|
27,400 | 8.74 | 8.74 | 8.22 | 0 | 0 | 0 |
| 03/09/2019 |
8.74
|
33,000 | 8.74 | 8.80 | 8.68 | 0 | 0 | 0 |
| 30/08/2019 |
8.74
|
25,000 | 8.92 | 9.62 | 8.68 | 0 | 0 | 0 |
| 29/08/2019 |
8.92
|
22,400 | 8.92 | 8.98 | 8.80 | 0 | 0 | 0 |
| 28/08/2019 |
8.92
|
30,320 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 |
| 27/08/2019 |
9.03
|
212,500 | 8.74 | 9.27 | 8.74 | 1,000 | 0 | 0.0 |
| 26/08/2019 |
8.74
|
147,200 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
| 23/08/2019 |
8.86
|
30,040 | 8.80 | 8.86 | 8.63 | 0 | 0 | 0 |
| 22/08/2019 |
8.80
|
30,600 | 8.80 | 8.86 | 8.68 | 0 | 0 | 0 |
| 21/08/2019 |
8.80
|
55,670 | 8.92 | 8.98 | 8.74 | 100 | 0 | 0.0 |
| 20/08/2019 |
8.92
|
38,360 | 8.45 | 9.03 | 8.28 | 0 | 0 | 0 |
| 19/08/2019 |
8.45
|
23,840 | 8.28 | 8.45 | 8.28 | 0 | 0 | 0 |
| 16/08/2019 |
8.28
|
72,310 | 8.34 | 8.39 | 8.28 | 0 | 0 | 0 |
| 15/08/2019 |
8.34
|
28,620 | 8.16 | 8.63 | 8.22 | 0 | 0 | 0 |
| 14/08/2019 |
8.16
|
245,750 | 8.57 | 8.57 | 8.16 | 0 | 0 | 0 |
| 13/08/2019 |
8.57
|
23,400 | 8.74 | 8.74 | 8.39 | 0 | 0 | 0 |
| 12/08/2019 |
8.74
|
51,500 | 9.33 | 9.33 | 8.68 | 0 | 0 | 0 |
| 09/08/2019 |
9.33
|
27,200 | 9.21 | 9.79 | 8.74 | 0 | 0 | 0 |
| 08/08/2019 |
9.21
|
25,600 | 8.80 | 9.56 | 8.92 | 0 | 0 | 0 |
| 07/08/2019 |
8.80
|
48,510 | 9.44 | 10.08 | 8.74 | 500 | 0 | 0.0 |
| 06/08/2019 |
9.44
|
210,100 | 9.44 | 10.08 | 8.74 | 300 | 0 | 0.0 |
| 05/08/2019 |
9.44
|
86,400 | 10.43 | 10.55 | 8.98 | 1,900 | 0 | 0.0 |
| 02/08/2019 |
10.43
|
59,200 | 11.83 | 11.83 | 9.91 | 3,700 | 0 | 0.1 |
| 01/08/2019 |
11.83
|
44,100 | 12.07 | 12.24 | 11.02 | 0 | 0 | 0 |
| 31/07/2019 |
12.07
|
76,600 | 12.24 | 12.24 | 11.95 | 0 | 0 | 0 |
| 30/07/2019 |
12.24
|
714,800 | 12.24 | 12.24 | 8.74 | 400 | 0 | 0.0 |
| 30/11/-0001 |
5.13
|
12,259 | 5.13 | 5.25 | 5.13 | 0 | 0 | 0 |