| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.09 | -1.11% | 820,200 | -600 | 0 |
7.94
8.08
7.97
|
|
2 tháng
(2026-07-13) |
-0.26 | -3.15% | 1,913,700 | -600 | 0 |
7.94
8.32
7.97
|
|
3 tháng
(2026-06-15) |
-0.19 | -2.32% | 2,909,600 | -8,903 | 0 |
7.94
8.38
7.97
|
|
6 tháng
(2026-03-16) |
-0.52 | -6.11% | 7,541,300 | -12,976 | 0 |
7.94
8.62
7.97
|
|
12 tháng
(2025-09-16) |
-1.09 | -12.03% | 32,043,600 | -44,776 | -0.3 |
7.94
9.81
7.97
|
|
24 tháng
(2024-09-23) |
-2.28 | -22.19% | 128,197,500 | -220,778 | -2.1 |
7.66
10.31
7.97
|
|
36 tháng
(2023-09-27) |
-1.04 | -11.48% | 301,018,000 | -361,781 | -3.6 |
7.28
11.40
7.97
|
|
60 tháng
(2021-10-07) |
-3.20 | -28.62% | 691,210,200 | -1,674,649 | -26.4 |
3.35
13.35
7.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2019 |
3.19
|
3,020 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
| 14/11/2019 |
3.11
|
2,020 | 3.18 | 3.19 | 3.11 | 1,000 | 0 | 0.0 |
| 13/11/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/11/2019 |
3.18
|
11,980 | 3.00 | 3.19 | 3.00 | 0 | 0 | 0 |
| 11/11/2019 |
3.00
|
1,730 | 3.04 | 3.07 | 2.97 | 0 | 0 | 0 |
| 08/11/2019 |
3.04
|
333,020 | 3.17 | 3.18 | 3.04 | 0 | 0 | 0 |
| 07/11/2019 |
3.17
|
21,380 | 3.16 | 3.18 | 3.17 | 0 | 0 | 0 |
| 06/11/2019 |
3.16
|
2,110 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 05/11/2019 |
3.16
|
6,130 | 3.07 | 3.16 | 3.06 | 0 | 0 | 0 |
| 04/11/2019 |
3.07
|
13,520 | 3.16 | 3.34 | 3.07 | 0 | 0 | 0 |
| 01/11/2019 |
3.16
|
76,620 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 31/10/2019 |
3.18
|
10,390 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
| 30/10/2019 |
3.21
|
8,720 | 3.09 | 3.21 | 3.11 | 0 | 8,700 | -0.0 |
| 29/10/2019 |
3.09
|
188,670 | 3.32 | 3.32 | 3.09 | 630 | 101,300 | -0.4 |
| 28/10/2019 |
3.32
|
112,330 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
| 25/10/2019 |
3.33
|
14,360 | 3.36 | 3.39 | 3.21 | 0 | 0 | 0 |
| 24/10/2019 |
3.36
|
10,540 | 3.32 | 3.38 | 3.18 | 0 | 0 | 0 |
| 23/10/2019 |
3.32
|
15,730 | 3.34 | 3.35 | 3.22 | 0 | 0 | 0 |
| 22/10/2019 |
3.34
|
91,770 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 |
| 21/10/2019 |
3.37
|
40,110 | 3.37 | 3.39 | 3.35 | 0 | 0 | 0 |
| 18/10/2019 |
3.37
|
83,970 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
| 17/10/2019 |
3.62
|
43,770 | 3.39 | 3.62 | 3.39 | 0 | 0 | 0 |
| 16/10/2019 |
3.39
|
790 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
| 15/10/2019 |
3.45
|
270 | 3.40 | 3.46 | 3.28 | 0 | 0 | 0 |
| 14/10/2019 |
3.40
|
42,450 | 3.46 | 3.50 | 3.32 | 0 | 0 | 0 |
| 11/10/2019 |
3.46
|
14,820 | 3.47 | 3.47 | 3.32 | 0 | 0 | 0 |
| 10/10/2019 |
3.47
|
11,000 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 09/10/2019 |
3.49
|
4,230 | 3.49 | 3.49 | 3.41 | 3,000 | 0 | 0.0 |
| 08/10/2019 |
3.49
|
19,150 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
| 07/10/2019 |
3.75
|
10 | 3.52 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/10/2019 |
3.52
|
21,530 | 3.54 | 3.57 | 3.45 | 0 | 0 | 0 |
| 03/10/2019 |
3.54
|
2,200 | 3.52 | 3.56 | 3.46 | 0 | 0 | 0 |
| 02/10/2019 |
3.52
|
3,500 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 |
| 01/10/2019 |
3.53
|
25,570 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |
| 30/09/2019 |
3.53
|
23,070 | 3.53 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/09/2019 |
3.53
|
8,130 | 3.53 | 3.53 | 3.50 | 0 | 1,020 | -0.0 |
| 26/09/2019 |
3.53
|
23,360 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
| 25/09/2019 |
3.59
|
5,320 | 3.74 | 3.74 | 3.49 | 0 | 0 | 0 |
| 24/09/2019 |
3.74
|
10 | 3.53 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/09/2019 |
3.53
|
3,470 | 3.50 | 3.53 | 3.47 | 0 | 0 | 0 |
| 20/09/2019 |
3.50
|
2,970 | 3.59 | 3.59 | 3.50 | 0 | 750 | -0.0 |
| 19/09/2019 |
3.59
|
3,160 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 18/09/2019 |
3.59
|
17,540 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
| 17/09/2019 |
3.59
|
12,020 | 3.53 | 3.59 | 3.51 | 0 | 0 | 0 |
| 16/09/2019 |
3.53
|
8,510 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
| 13/09/2019 |
3.64
|
9,980 | 3.63 | 3.66 | 3.46 | 0 | 0 | 0 |
| 12/09/2019 |
3.63
|
220 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 11/09/2019 |
3.65
|
2,120 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 |
| 10/09/2019 |
3.66
|
10 | 3.67 | 3.67 | 3.66 | 0 | 0 | 0 |
| 09/09/2019 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/09/2019 |
3.67
|
5,250 | 3.60 | 3.69 | 3.61 | 0 | 0 | 0 |
| 05/09/2019 |
3.60
|
3,970 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/09/2019 |
3.60
|
1,140 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 |
| 03/09/2019 |
3.64
|
3,270 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
| 30/08/2019 |
3.60
|
140 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
| 29/08/2019 |
3.60
|
20,310 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
| 28/08/2019 |
3.56
|
30,720 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
| 27/08/2019 |
3.72
|
154,780 | 3.72 | 3.74 | 3.62 | 0 | 0 | 0 |
| 26/08/2019 |
3.72
|
44,190 | 3.65 | 3.74 | 3.53 | 0 | 0 | 0 |
| 23/08/2019 |
3.65
|
2,040 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
| 22/08/2019 |
3.69
|
1,350 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
| 21/08/2019 |
3.71
|
50 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
| 20/08/2019 |
3.71
|
640 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
| 19/08/2019 |
3.72
|
2,490 | 3.67 | 3.78 | 3.53 | 0 | 0 | 0 |
| 16/08/2019 |
3.67
|
158,400 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
| 15/08/2019 |
3.60
|
17,290 | 3.79 | 3.79 | 3.60 | 40 | 0 | 0.0 |
| 14/08/2019 |
3.79
|
4,540 | 3.70 | 3.79 | 3.60 | 0 | 0 | 0 |
| 13/08/2019 |
3.70
|
60 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 12/08/2019 |
3.71
|
10,900 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
| 09/08/2019 |
3.73
|
22,180 | 3.67 | 3.86 | 3.61 | 0 | 0 | 0 |
| 08/08/2019 |
3.67
|
25,390 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
| 07/08/2019 |
3.74
|
30,660 | 3.74 | 3.88 | 3.64 | 0 | 0 | 0 |
| 06/08/2019 |
3.74
|
9,330 | 3.62 | 3.74 | 3.60 | 0 | 0 | 0 |
| 05/08/2019 |
3.62
|
3,360 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 02/08/2019 |
3.81
|
11,960 | 3.67 | 3.81 | 3.64 | 0 | 0 | 0 |
| 01/08/2019 |
3.67
|
1,100 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 31/07/2019 |
3.67
|
20 | 3.62 | 3.67 | 3.67 | 0 | 0 | 0 |
| 30/07/2019 |
3.62
|
28,060 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 29/07/2019 |
3.67
|
10,030 | 3.67 | 3.70 | 3.65 | 0 | 0 | 0 |
| 26/07/2019 |
3.67
|
4,660 | 3.67 | 3.76 | 3.61 | 0 | 0 | 0 |
| 25/07/2019 |
3.67
|
8,340 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 24/07/2019 |
3.67
|
1,200 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
| 23/07/2019 |
3.64
|
8,420 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
| 22/07/2019 |
3.63
|
8,350 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 |
| 19/07/2019 |
3.71
|
21,280 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 |
| 18/07/2019 |
3.72
|
2,020 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
| 17/07/2019 |
3.72
|
33,730 | 3.65 | 3.72 | 3.64 | 0 | 0 | 0 |
| 16/07/2019 |
3.65
|
3,480 | 3.70 | 3.72 | 3.65 | 0 | 0 | 0 |
| 15/07/2019 |
3.70
|
108,100 | 3.73 | 3.73 | 3.69 | 0 | 190 | -0.0 |
| 12/07/2019 |
3.73
|
17,120 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
| 11/07/2019 |
3.74
|
16,600 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 10/07/2019 |
3.74
|
5,580 | 3.74 | 3.93 | 3.74 | 0 | 0 | 0 |
| 09/07/2019 |
3.74
|
7,150 | 3.74 | 3.77 | 3.64 | 0 | 0 | 0 |
| 08/07/2019 |
3.74
|
21,020 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
| 05/07/2019 |
3.77
|
8,190 | 3.69 | 3.86 | 3.67 | 0 | 0 | 0 |
| 04/07/2019 |
3.69
|
13,240 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
| 03/07/2019 |
3.87
|
5,120 | 3.81 | 3.93 | 3.81 | 5,000 | 0 | 0.0 |
| 02/07/2019 |
3.81
|
525,630 | 3.79 | 3.88 | 3.64 | 0 | 0 | 0 |
| 01/07/2019 |
3.79
|
81,970 | 3.79 | 3.88 | 3.64 | 5,100 | 0 | 0.0 |
| 28/06/2019 |
3.79
|
35,860 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |