| 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) |
-0.38 | -4.05% | 240,600 | 24,300 | 0.2 |
8.70
9.47
9
|
|
2 tháng
(2026-01-19) |
-0.26 | -2.81% | 571,900 | -8,700 | -0.0 |
8.70
9.47
9
|
|
3 tháng
(2025-12-18) |
-0.18 | -1.96% | 754,800 | -7,600 | -0.0 |
8.70
9.47
9
|
|
6 tháng
(2025-09-19) |
-0.72 | -7.41% | 1,663,800 | 16,300 | 0.2 |
8.70
9.72
9
|
|
12 tháng
(2025-03-24) |
-0.40 | -4.26% | 5,725,700 | -47,401 | -0.5 |
8.70
10.65
9
|
|
24 tháng
(2024-03-28) |
-1.42 | -13.59% | 19,398,600 | -10,973,272 | -121.3 |
8.70
11.30
9
|
|
36 tháng
(2023-04-03) |
-1.86 | -17.10% | 32,342,400 | -10,855,852 | -121.2 |
8.70
17.33
9
|
|
60 tháng
(2021-04-13) |
2.39 | 36.19% | 40,024,500 | -10,849,143 | -110.9 |
5.48
17.33
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2019 |
8.16
|
7,670 | 7.81 | 8.16 | 7.81 | 0 | 0 | 0 |
| 16/10/2019 |
7.81
|
2,030 | 7.76 | 7.87 | 7.76 | 0 | 0 | 0 |
| 15/10/2019 |
7.76
|
20 | 7.64 | 7.76 | 7.58 | 10 | 0 | 0.0 |
| 14/10/2019 |
7.64
|
10 | 7.76 | 7.76 | 7.64 | 0 | 0 | 0 |
| 11/10/2019 |
7.76
|
500 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 |
| 10/10/2019 |
7.81
|
70 | 7.70 | 7.81 | 7.58 | 20 | 0 | 0.0 |
| 09/10/2019 |
7.70
|
30 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
| 08/10/2019 |
7.81
|
31,600 | 7.90 | 7.90 | 7.41 | 10 | 31,590 | -0.4 |
| 07/10/2019 |
7.90
|
40 | 7.93 | 7.93 | 7.90 | 0 | 0 | 0 |
| 04/10/2019 |
7.93
|
10,910 | 7.87 | 7.93 | 7.58 | 10 | 0 | 0.0 |
| 03/10/2019 |
7.87
|
5,300 | 7.61 | 7.87 | 7.67 | 10 | 0 | 0.0 |
| 02/10/2019 |
7.61
|
10,210 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
| 01/10/2019 |
7.93
|
2,240 | 7.93 | 7.93 | 7.87 | 0 | 0 | 0 |
| 30/09/2019 |
7.93
|
23,040 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 |
| 27/09/2019 |
7.87
|
7,080 | 7.81 | 7.87 | 7.76 | 0 | 0 | 0 |
| 26/09/2019 |
7.81
|
2,430 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 25/09/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 24/09/2019 |
7.81
|
300 | 7.87 | 7.87 | 7.81 | 0 | 300 | -0.0 |
| 23/09/2019 |
7.87
|
230 | 7.73 | 8.05 | 7.87 | 0 | 0 | 0 |
| 20/09/2019 |
7.73
|
5,030 | 7.76 | 7.78 | 7.73 | 0 | 0 | 0 |
| 19/09/2019 |
7.76
|
1,010 | 7.87 | 7.87 | 7.76 | 0 | 0 | 0 |
| 18/09/2019 |
7.87
|
10 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
| 17/09/2019 |
8.05
|
500 | 7.93 | 8.05 | 8.05 | 0 | 0 | 0 |
| 16/09/2019 |
7.93
|
280 | 7.93 | 8.28 | 7.87 | 0 | 0 | 0 |
| 13/09/2019 |
7.93
|
80 | 7.70 | 8.16 | 7.87 | 0 | 0 | 0 |
| 12/09/2019 |
7.70
|
3,940 | 7.70 | 8.16 | 7.64 | 0 | 0 | 0 |
| 11/09/2019 |
7.70
|
14,250 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
| 10/09/2019 |
7.81
|
1,170 | 7.70 | 7.81 | 7.70 | 0 | 0 | 0 |
| 09/09/2019 |
7.70
|
26,200 | 7.81 | 7.81 | 7.64 | 0 | 4,700 | -0.1 |
| 06/09/2019 |
7.81
|
1,300 | 8.05 | 8.05 | 7.81 | 0 | 0 | 0 |
| 05/09/2019 |
8.05
|
2,000 | 7.87 | 8.05 | 7.99 | 0 | 1,540 | -0.0 |
| 04/09/2019 |
7.87
|
1,590 | 8.11 | 8.11 | 7.87 | 0 | 0 | 0 |
| 03/09/2019 |
8.11
|
5,680 | 7.93 | 8.11 | 7.93 | 0 | 0 | 0 |
| 30/08/2019 |
7.93
|
440 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/08/2019 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/08/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/08/2019 |
7.93
|
550 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 26/08/2019 |
8.11
|
1,130 | 7.99 | 8.11 | 7.84 | 0 | 0 | 0 |
| 23/08/2019 |
7.99
|
10 | 7.87 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/08/2019 |
7.87
|
5,450 | 7.87 | 7.87 | 7.87 | 20 | 0 | 0.0 |
| 21/08/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 20/08/2019 |
7.87
|
1,980 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 19/08/2019 |
7.87
|
1,590 | 8.05 | 8.22 | 7.87 | 0 | 1,570 | -0.0 |
| 16/08/2019 |
8.05
|
450 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 15/08/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 14/08/2019 |
8.16
|
17,190 | 7.84 | 8.28 | 7.61 | 4,990 | 0 | 0.1 |
| 13/08/2019 |
7.84
|
1,090 | 7.93 | 7.93 | 7.84 | 0 | 800 | -0.0 |
| 12/08/2019 |
7.93
|
4,200 | 8.16 | 8.16 | 7.93 | 2,100 | 3,200 | -0.0 |
| 09/08/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 08/08/2019 |
8.16
|
3,660 | 8.28 | 8.28 | 7.84 | 110 | 0 | 0.0 |
| 07/08/2019 |
8.28
|
10 | 8.16 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/08/2019 |
8.16
|
80 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 05/08/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/08/2019 |
8.16
|
10 | 8.05 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/08/2019 |
8.05
|
16,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 31/07/2019 |
8.05
|
10,040 | 7.70 | 8.05 | 8.05 | 0 | 0 | 0 |
| 30/07/2019 |
7.70
|
5,610 | 8.05 | 8.05 | 7.70 | 0 | 0 | 0 |
| 29/07/2019 |
8.05
|
2,000 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 26/07/2019 |
8.16
|
5,360 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 |
| 25/07/2019 |
8.37
|
1,050 | 8.34 | 8.37 | 7.96 | 0 | 0 | 0 |
| 24/07/2019 |
8.34
|
20 | 8.63 | 8.63 | 8.34 | 0 | 0 | 0 |
| 23/07/2019 |
8.63
|
130 | 8.16 | 8.69 | 7.99 | 0 | 0 | 0 |
| 22/07/2019 |
8.16
|
8,040 | 8.16 | 8.25 | 8.16 | 2,000 | 0 | 0.0 |
| 19/07/2019 |
8.16
|
60 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/07/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/07/2019 |
8.16
|
10 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 16/07/2019 |
8.25
|
620 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 15/07/2019 |
8.28
|
2,580 | 8.22 | 8.28 | 8.11 | 0 | 0 | 0 |
| 12/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 11/07/2019 |
8.22
|
4,910 | 8.28 | 8.51 | 8.11 | 4,000 | 0 | 0.1 |
| 10/07/2019 |
8.28
|
420 | 8.51 | 8.51 | 7.93 | 0 | 0 | 0 |
| 09/07/2019 |
8.51
|
20 | 8.60 | 8.60 | 8.34 | 0 | 0 | 0 |
| 08/07/2019 |
8.60
|
1,780 | 8.63 | 8.63 | 8.05 | 50 | 0 | 0.0 |
| 05/07/2019 |
8.63
|
4,600 | 8.34 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/07/2019 |
8.34
|
120 | 8.22 | 8.34 | 8.28 | 0 | 0 | 0 |
| 03/07/2019 |
8.22
|
6,440 | 8.05 | 8.22 | 7.93 | 5,000 | 0 | 0.1 |
| 02/07/2019 |
8.05
|
5,190 | 7.93 | 8.05 | 7.87 | 2,200 | 0 | 0.0 |
| 01/07/2019 |
7.93
|
6,640 | 7.93 | 7.93 | 7.87 | 5,000 | 0 | 0.1 |
| 28/06/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/06/2019 |
7.93
|
2,310 | 7.93 | 7.93 | 7.73 | 0 | 0 | 0 |
| 26/06/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/06/2019 |
7.93
|
1,290 | 8.16 | 8.16 | 7.93 | 0 | 0 | 0 |
| 24/06/2019 |
8.16
|
530 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 |
| 21/06/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/06/2019 |
8.16
|
270 | 8.02 | 8.16 | 7.99 | 0 | 0 | 0 |
| 19/06/2019 |
8.02
|
340 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 |
| 18/06/2019 |
8.11
|
400 | 8.08 | 8.11 | 7.90 | 0 | 0 | 0 |
| 17/06/2019 |
8.08
|
310 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 |
| 14/06/2019 |
8.11
|
30 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 |
| 13/06/2019 |
8.05
|
510 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 |
| 12/06/2019 |
8.05
|
580 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
| 11/06/2019 |
8.05
|
20 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 10/06/2019 |
8.11
|
710 | 8.11 | 8.11 | 7.87 | 10 | 0 | 0.0 |
| 07/06/2019 |
8.11
|
20 | 7.87 | 8.11 | 8.11 | 20 | 0 | 0.0 |
| 06/06/2019 |
7.87
|
10,000 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 |
| 05/06/2019 |
8.05
|
1,030 | 8.28 | 8.28 | 7.87 | 10 | 0 | 0.0 |
| 04/06/2019 |
8.28
|
36,060 | 7.76 | 8.28 | 7.73 | 760 | 30,800 | -0.4 |
| 03/06/2019 |
7.76
|
25,020 | 7.76 | 7.76 | 7.67 | 0 | 24,900 | -0.3 |
| 31/05/2019 |
7.76
|
35,060 | 7.76 | 7.76 | 7.76 | 0 | 34,660 | -0.5 |
| 30/05/2019 |
7.76
|
47,160 | 7.93 | 7.93 | 7.73 | 26,000 | 43,100 | -0.2 |