| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.20 | -2.15% | 671,300 | 400 | 0 |
9
9.65
9.20
|
|
2 tháng
(2026-06-01) |
-0.50 | -5.21% | 855,500 | -300 | 0 |
9
9.65
9.20
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.09% | 1,524,200 | 4,400 | 0 |
9
9.78
9.20
|
|
6 tháng
(2026-01-30) |
-0.65 | -6.67% | 5,343,900 | 4,400 | 0 |
8.93
10.85
9.20
|
|
12 tháng
(2025-08-04) |
-0.35 | -3.70% | 21,602,300 | 3,900 | -0.0 |
8.89
12.70
9.20
|
|
24 tháng
(2024-08-08) |
3.21 | 54.50% | 36,491,200 | 3,900 | -0.0 |
5.60
12.70
9.20
|
|
36 tháng
(2023-08-14) |
1.62 | 21.63% | 66,778,100 | 3,874 | -0.0 |
5.51
12.70
9.20
|
|
60 tháng
(2021-08-24) |
0.37 | 4.22% | 210,206,300 | 10,229 | -2.1 |
5.38
21.74
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2019 |
7.77
|
10,110 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 |
| 04/10/2019 |
7.77
|
5,140 | 8.17 | 8.43 | 7.64 | 0 | 0 | 0 |
| 03/10/2019 |
8.17
|
3,200 | 8.10 | 8.17 | 7.64 | 0 | 0 | 0 |
| 02/10/2019 |
8.10
|
11,960 | 8.17 | 8.46 | 7.77 | 0 | 0 | 0 |
| 01/10/2019 |
8.17
|
6,460 | 8.20 | 8.33 | 7.84 | 0 | 0 | 0 |
| 30/09/2019 |
8.20
|
3,480 | 7.77 | 8.23 | 7.91 | 0 | 0 | 0 |
| 27/09/2019 |
7.77
|
33,100 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 |
| 26/09/2019 |
7.77
|
4,670 | 7.91 | 8.40 | 7.77 | 0 | 0 | 0 |
| 25/09/2019 |
7.91
|
44,310 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 24/09/2019 |
8.17
|
13,070 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
| 23/09/2019 |
8.43
|
13,910 | 8.46 | 8.62 | 7.87 | 0 | 0 | 0 |
| 20/09/2019 |
8.46
|
6,210 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
| 19/09/2019 |
8.69
|
38,050 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
| 18/09/2019 |
8.69
|
25,890 | 8.23 | 8.75 | 8.23 | 0 | 0 | 0 |
| 17/09/2019 |
8.23
|
47,000 | 7.71 | 8.23 | 7.71 | 0 | 0 | 0 |
| 16/09/2019 |
7.71
|
21,040 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
| 13/09/2019 |
7.58
|
11,310 | 7.58 | 7.84 | 7.51 | 0 | 0 | 0 |
| 12/09/2019 |
7.58
|
21,330 | 7.64 | 7.84 | 7.55 | 0 | 0 | 0 |
| 11/09/2019 |
7.64
|
2,630 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
| 10/09/2019 |
7.81
|
3,820 | 7.74 | 7.81 | 7.58 | 0 | 0 | 0 |
| 09/09/2019 |
7.74
|
1,780 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 |
| 06/09/2019 |
7.71
|
2,500 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 |
| 05/09/2019 |
7.77
|
2,340 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 04/09/2019 |
7.94
|
4,480 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
| 03/09/2019 |
7.94
|
3,800 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 |
| 30/08/2019 |
7.97
|
8,790 | 7.81 | 8.13 | 7.61 | 0 | 0 | 0 |
| 29/08/2019 |
7.81
|
8,030 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
| 28/08/2019 |
7.58
|
10,910 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 27/08/2019 |
7.84
|
14,620 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
| 26/08/2019 |
7.84
|
6,460 | 7.87 | 7.94 | 7.84 | 0 | 0 | 0 |
| 23/08/2019 |
7.87
|
4,100 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 |
| 22/08/2019 |
8.17
|
17,300 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 21/08/2019 |
8.17
|
11,060 | 8.17 | 8.23 | 7.87 | 0 | 0 | 0 |
| 20/08/2019 |
8.17
|
10,690 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
| 19/08/2019 |
8.17
|
3,950 | 8.17 | 8.49 | 8.17 | 0 | 0 | 0 |
| 16/08/2019 |
8.17
|
610 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 |
| 15/08/2019 |
8.17
|
17,460 | 8.17 | 8.62 | 7.74 | 0 | 0 | 0 |
| 14/08/2019 |
8.17
|
8,490 | 7.64 | 8.17 | 8.04 | 0 | 0 | 0 |
| 13/08/2019 |
7.64
|
22,350 | 8.20 | 8.26 | 7.64 | 0 | 0 | 0 |
| 12/08/2019 |
8.20
|
4,040 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
| 09/08/2019 |
8.17
|
6,150 | 8.20 | 8.36 | 7.84 | 0 | 0 | 0 |
| 08/08/2019 |
8.20
|
18,020 | 7.84 | 8.30 | 7.55 | 0 | 0 | 0 |
| 07/08/2019 |
7.84
|
10,040 | 7.91 | 7.97 | 7.58 | 0 | 0 | 0 |
| 06/08/2019 |
7.91
|
9,830 | 7.84 | 7.94 | 7.51 | 0 | 0 | 0 |
| 05/08/2019 |
7.84
|
18,740 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
| 02/08/2019 |
8.10
|
8,930 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 |
| 01/08/2019 |
8.10
|
18,890 | 8.17 | 8.30 | 7.77 | 0 | 0 | 0 |
| 31/07/2019 |
8.17
|
16,410 | 8.17 | 8.36 | 7.64 | 0 | 0 | 0 |
| 30/07/2019 |
8.17
|
29,490 | 8.17 | 8.36 | 7.84 | 0 | 0 | 0 |
| 29/07/2019 |
8.17
|
29,160 | 8.20 | 8.36 | 8.13 | 0 | 0 | 0 |
| 26/07/2019 |
8.20
|
27,080 | 8.23 | 8.36 | 8.13 | 0 | 0 | 0 |
| 25/07/2019 |
8.23
|
36,910 | 8.23 | 8.36 | 8.04 | 0 | 0 | 0 |
| 24/07/2019 |
8.23
|
1,270 | 8.17 | 8.49 | 8.04 | 0 | 0 | 0 |
| 23/07/2019 |
8.17
|
8,650 | 7.91 | 8.36 | 8.17 | 0 | 0 | 0 |
| 22/07/2019 |
7.91
|
330 | 8.36 | 8.36 | 7.91 | 0 | 0 | 0 |
| 19/07/2019 |
8.36
|
11,900 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
| 18/07/2019 |
8.36
|
13,950 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 17/07/2019 |
8.43
|
56,600 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
| 16/07/2019 |
8.43
|
6,680 | 8.40 | 8.49 | 8.23 | 0 | 0 | 0 |
| 15/07/2019 |
8.40
|
14,640 | 8.36 | 8.49 | 8.30 | 0 | 0 | 0 |
| 12/07/2019 |
8.36
|
10,320 | 8.36 | 8.36 | 8.30 | 50 | 0 | 0.0 |
| 11/07/2019 |
8.36
|
17,040 | 8.36 | 8.43 | 8.23 | 0 | 0 | 0 |
| 10/07/2019 |
8.36
|
3,270 | 8.40 | 8.43 | 8.17 | 0 | 0 | 0 |
| 09/07/2019 |
8.40
|
8,190 | 8.43 | 8.46 | 8.30 | 0 | 0 | 0 |
| 08/07/2019 |
8.43
|
6,120 | 8.23 | 8.49 | 8.26 | 0 | 0 | 0 |
| 05/07/2019 |
8.23
|
8,450 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
| 04/07/2019 |
8.49
|
3,580 | 8.46 | 8.56 | 8.36 | 0 | 0 | 0 |
| 03/07/2019 |
8.46
|
4,030 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
| 02/07/2019 |
8.43
|
9,260 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 01/07/2019 |
8.43
|
6,060 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 28/06/2019 |
8.43
|
7,850 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
| 27/06/2019 |
8.49
|
12,760 | 8.56 | 8.62 | 8.43 | 0 | 0 | 0 |
| 26/06/2019 |
8.56
|
1,400 | 8.36 | 8.62 | 8.40 | 0 | 0 | 0 |
| 25/06/2019 |
8.36
|
20,070 | 8.30 | 8.62 | 8.36 | 0 | 0 | 0 |
| 24/06/2019 |
8.30
|
11,030 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 |
| 21/06/2019 |
8.49
|
14,910 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
| 20/06/2019 |
8.49
|
25,760 | 8.46 | 8.59 | 8.46 | 0 | 0 | 0 |
| 19/06/2019 |
8.46
|
13,040 | 8.59 | 8.59 | 8.10 | 0 | 0 | 0 |
| 18/06/2019 |
8.59
|
3,510 | 8.53 | 8.62 | 8.59 | 0 | 0 | 0 |
| 17/06/2019 |
8.53
|
15,280 | 8.62 | 8.79 | 8.49 | 0 | 0 | 0 |
| 14/06/2019 |
8.62
|
14,770 | 8.49 | 8.62 | 8.46 | 0 | 0 | 0 |
| 13/06/2019 |
8.49
|
46,480 | 8.26 | 8.56 | 8.23 | 0 | 0 | 0 |
| 12/06/2019 |
8.26
|
29,960 | 7.87 | 8.36 | 8.10 | 0 | 0 | 0 |
| 11/06/2019 |
7.87
|
34,900 | 8.20 | 8.20 | 7.87 | 0 | 0 | 0 |
| 10/06/2019 |
8.20
|
37,350 | 8.36 | 8.36 | 8.10 | 0 | 0 | 0 |
| 07/06/2019 |
8.36
|
88,090 | 8.17 | 8.49 | 8.33 | 0 | 0 | 0 |
| 06/06/2019 |
8.17
|
58,810 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
| 05/06/2019 |
8.46
|
105,740 | 8.56 | 8.56 | 7.97 | 0 | 6,860 | -0.1 |
| 04/06/2019 |
8.56
|
1,240 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 |
| 03/06/2019 |
8.56
|
19,050 | 8.75 | 8.75 | 8.43 | 0 | 0 | 0 |
| 31/05/2019 |
8.75
|
60,060 | 8.79 | 8.79 | 8.49 | 0 | 0 | 0 |
| 30/05/2019 |
8.79
|
23,320 | 8.79 | 8.79 | 8.43 | 0 | 2,700 | -0.0 |
| 29/05/2019 |
8.79
|
15,780 | 8.75 | 8.85 | 8.49 | 0 | 0 | 0 |
| 28/05/2019 |
8.75
|
22,500 | 8.43 | 8.75 | 7.97 | 0 | 0 | 0 |
| 27/05/2019 |
8.43
|
16,000 | 8.49 | 8.72 | 8.17 | 0 | 0 | 0 |
| 24/05/2019 |
8.49
|
30,350 | 8.36 | 8.82 | 8.49 | 280 | 0 | 0.0 |
| 23/05/2019 |
8.36
|
29,460 | 7.84 | 8.36 | 7.84 | 0 | 0 | 0 |
| 22/05/2019 |
7.84
|
19,130 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 |
| 21/05/2019 |
8.30
|
18,270 | 8.59 | 8.59 | 8.00 | 1,590 | 2,300 | -0.0 |
| 20/05/2019 |
8.59
|
24,350 | 8.95 | 8.95 | 8.36 | 110 | 0 | 0.0 |