| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.15 | 9.02% | 1,729,000 | -13,400 | 0 |
12.65
14.85
13.75
|
|
2 tháng
(2026-07-20) |
2.10 | 17.80% | 2,422,500 | -13,400 | 0 |
11.80
14.85
13.75
|
|
3 tháng
(2026-06-19) |
1.35 | 10.76% | 2,803,300 | -13,400 | 0 |
11.80
14.85
13.75
|
|
6 tháng
(2026-03-23) |
1.62 | 13.19% | 5,702,900 | -13,400 | 0 |
11.80
14.85
13.75
|
|
12 tháng
(2025-09-22) |
1.39 | 11.12% | 18,762,100 | -13,400 | 0 |
11.80
16.34
13.75
|
|
24 tháng
(2024-09-27) |
1.81 | 14.97% | 28,582,400 | -13,400 | 0 |
11.45
16.34
13.75
|
|
36 tháng
(2023-10-03) |
1.49 | 11.97% | 38,892,000 | -13,400 | 0 |
11
16.34
13.75
|
|
60 tháng
(2021-10-13) |
-5.47 | -28.24% | 72,217,000 | 1,509,627 | 30.8 |
11
19.91
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2020 |
8.24
|
48,140 | 8.24 | 8.30 | 8.13 | 500 | 7,000 | -0.1 |
| 03/02/2020 |
8.24
|
10,240 | 8.41 | 8.41 | 8.02 | 0 | 0 | 0 |
| 31/01/2020 |
8.41
|
32,710 | 8.10 | 8.47 | 8.10 | 50 | 5,000 | -0.1 |
| 30/01/2020 |
8.10
|
82,770 | 8.13 | 8.13 | 7.85 | 630 | 80,000 | -1.1 |
| 22/01/2020 |
8.13
|
1,420 | 8.13 | 8.21 | 8.07 | 0 | 1,320 | -0.0 |
| 21/01/2020 |
8.13
|
620 | 8.13 | 8.13 | 8.07 | 600 | 0 | 0.0 |
| 20/01/2020 |
8.13
|
5,260 | 8.13 | 8.30 | 7.91 | 10 | 5,200 | -0.1 |
| 17/01/2020 |
8.13
|
4,030 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 |
| 16/01/2020 |
8.16
|
2,060 | 7.88 | 8.16 | 7.88 | 0 | 960 | -0.0 |
| 15/01/2020 |
7.88
|
8,120 | 7.85 | 8.19 | 7.88 | 1,720 | 0 | 0.0 |
| 14/01/2020 |
7.85
|
550 | 8.02 | 8.02 | 7.85 | 150 | 0 | 0.0 |
| 13/01/2020 |
8.02
|
12,550 | 8.02 | 8.10 | 7.74 | 20 | 11,000 | -0.2 |
| 10/01/2020 |
8.02
|
8,950 | 8.10 | 8.10 | 7.96 | 1,380 | 0 | 0.0 |
| 09/01/2020 |
8.10
|
10 | 7.85 | 8.10 | 8.10 | 10 | 0 | 0.0 |
| 08/01/2020 |
7.85
|
44,720 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
| 07/01/2020 |
8.13
|
380 | 8.24 | 8.24 | 7.96 | 10 | 0 | 0.0 |
| 06/01/2020 |
8.24
|
14,580 | 8.24 | 8.30 | 7.91 | 0 | 5,000 | -0.1 |
| 03/01/2020 |
8.24
|
1,650 | 8.07 | 8.24 | 8.02 | 330 | 0 | 0.0 |
| 02/01/2020 |
8.07
|
24,660 | 8.35 | 8.35 | 7.96 | 0 | 14,980 | -0.2 |
| 31/12/2019 |
8.35
|
54,110 | 7.96 | 8.35 | 7.91 | 120 | 100 | 0.0 |
| 30/12/2019 |
7.96
|
19,110 | 7.91 | 7.96 | 7.85 | 10 | 5,020 | -0.1 |
| 27/12/2019 |
7.91
|
15,000 | 7.91 | 7.91 | 7.91 | 5,000 | 2,010 | 0.0 |
| 26/12/2019 |
7.91
|
15,070 | 7.96 | 7.96 | 7.91 | 5,000 | 0 | 0.1 |
| 25/12/2019 |
7.96
|
7,830 | 7.96 | 7.96 | 7.85 | 0 | 0 | 0 |
| 24/12/2019 |
7.96
|
13,050 | 7.96 | 8.13 | 7.85 | 10 | 5,020 | -0.1 |
| 23/12/2019 |
7.96
|
11,520 | 7.96 | 7.96 | 7.88 | 10 | 6,260 | -0.1 |
| 20/12/2019 |
7.96
|
5,760 | 7.99 | 7.99 | 7.93 | 120 | 5,290 | -0.1 |
| 19/12/2019 |
7.99
|
2,030 | 7.91 | 8.07 | 7.85 | 10 | 1,920 | -0.0 |
| 18/12/2019 |
7.91
|
5,490 | 7.96 | 7.96 | 7.85 | 2,490 | 2,450 | 0.0 |
| 17/12/2019 |
7.96
|
50,940 | 7.91 | 8.13 | 7.91 | 2,750 | 16,000 | -0.2 |
| 16/12/2019 |
7.91
|
510 | 7.85 | 7.91 | 7.85 | 0 | 0 | 0 |
| 13/12/2019 |
7.85
|
71,090 | 7.79 | 7.85 | 7.74 | 0 | 30,010 | -0.4 |
| 12/12/2019 |
7.79
|
26,670 | 7.74 | 7.79 | 7.71 | 0 | 0 | 0 |
| 11/12/2019 |
7.74
|
22,020 | 7.77 | 7.77 | 7.74 | 0 | 20,000 | -0.3 |
| 10/12/2019 |
7.77
|
45,810 | 7.74 | 7.77 | 7.71 | 1,800 | 20,000 | -0.3 |
| 09/12/2019 |
7.74
|
21,220 | 7.74 | 7.79 | 7.74 | 0 | 10,000 | -0.1 |
| 06/12/2019 |
7.74
|
23,110 | 7.65 | 7.74 | 7.63 | 4,010 | 20,000 | -0.2 |
| 05/12/2019 |
7.65
|
9,600 | 7.74 | 7.79 | 7.65 | 4,200 | 40 | 0.1 |
| 04/12/2019 |
7.74
|
22,100 | 7.74 | 7.74 | 7.63 | 3,010 | 20,450 | -0.2 |
| 03/12/2019 |
7.74
|
29,250 | 7.74 | 7.74 | 7.57 | 6,000 | 27,620 | -0.3 |
| 02/12/2019 |
7.74
|
13,670 | 7.74 | 7.79 | 7.63 | 4,000 | 5,500 | -0.0 |
| 29/11/2019 |
7.74
|
2,760 | 7.74 | 8.02 | 7.74 | 2,510 | 2,750 | -0.0 |
| 28/11/2019 |
7.74
|
12,320 | 7.74 | 7.74 | 7.63 | 3,010 | 2,120 | 0.0 |
| 27/11/2019 |
7.74
|
40 | 7.77 | 7.77 | 7.65 | 30 | 10 | 0.0 |
| 26/11/2019 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/11/2019 |
7.77
|
10 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/11/2019 |
7.77
|
5,210 | 7.74 | 7.79 | 7.68 | 4,850 | 0 | 0.1 |
| 21/11/2019 |
7.74
|
3,290 | 7.68 | 7.77 | 7.65 | 0 | 0 | 0 |
| 20/11/2019 |
7.68
|
4,340 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 19/11/2019 |
7.74
|
14,180 | 7.77 | 7.77 | 7.71 | 0 | 6,870 | -0.1 |
| 18/11/2019 |
7.77
|
26,200 | 7.71 | 7.79 | 7.74 | 10 | 23,660 | -0.3 |
| 15/11/2019 |
7.71
|
13,510 | 7.74 | 7.74 | 7.68 | 200 | 5,010 | -0.1 |
| 14/11/2019 |
7.74
|
28,190 | 7.74 | 7.77 | 7.71 | 0 | 14,070 | -0.2 |
| 13/11/2019 |
7.74
|
1,770 | 7.74 | 7.74 | 7.68 | 0 | 1,240 | -0.0 |
| 12/11/2019 |
7.74
|
1,040 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 11/11/2019 |
7.74
|
6,310 | 7.79 | 7.79 | 7.68 | 300 | 6,020 | -0.1 |
| 08/11/2019 |
7.79
|
530 | 7.79 | 7.82 | 7.68 | 120 | 0 | 0.0 |
| 07/11/2019 |
7.79
|
3,170 | 7.77 | 7.82 | 7.68 | 380 | 0 | 0.0 |
| 06/11/2019 |
7.77
|
2,970 | 7.79 | 7.82 | 7.74 | 0 | 0 | 0 |
| 05/11/2019 |
7.79
|
8,500 | 7.79 | 7.79 | 7.68 | 5,000 | 0 | 0.1 |
| 04/11/2019 |
7.79
|
7,360 | 7.74 | 7.85 | 7.68 | 3,010 | 0 | 0.0 |
| 01/11/2019 |
7.74
|
2,700 | 7.82 | 7.82 | 7.74 | 2,500 | 0 | 0.0 |
| 31/10/2019 |
7.82
|
26,720 | 7.79 | 7.82 | 7.74 | 10,640 | 5,000 | 0.1 |
| 30/10/2019 |
7.79
|
10,570 | 7.74 | 7.79 | 7.74 | 180 | 10,350 | -0.1 |
| 29/10/2019 |
7.74
|
39,280 | 7.74 | 7.85 | 7.57 | 10 | 38,230 | -0.5 |
| 28/10/2019 |
7.74
|
27,380 | 7.74 | 7.88 | 7.57 | 20 | 20,200 | -0.3 |
| 25/10/2019 |
7.74
|
75,410 | 7.85 | 7.85 | 7.71 | 10 | 39,790 | -0.5 |
| 24/10/2019 |
7.85
|
9,060 | 7.88 | 7.88 | 7.71 | 0 | 10 | -0.0 |
| 23/10/2019 |
7.88
|
79,180 | 7.88 | 7.88 | 7.74 | 7,010 | 0 | 0.1 |
| 22/10/2019 |
7.88
|
29,640 | 7.77 | 7.88 | 7.74 | 0 | 0 | 0 |
| 21/10/2019 |
7.77
|
35,350 | 7.85 | 7.85 | 7.71 | 1,530 | 6,900 | -0.1 |
| 18/10/2019 |
7.85
|
9,350 | 7.85 | 7.85 | 7.71 | 0 | 7,000 | -0.1 |
| 17/10/2019 |
7.85
|
5,090 | 7.85 | 7.88 | 7.79 | 1,000 | 0 | 0.0 |
| 16/10/2019 |
7.85
|
7,260 | 7.85 | 7.85 | 7.79 | 680 | 0 | 0.0 |
| 15/10/2019 |
7.85
|
13,730 | 7.88 | 7.93 | 7.74 | 10 | 7,000 | -0.1 |
| 14/10/2019 |
7.88
|
3,840 | 7.91 | 7.96 | 7.88 | 650 | 0 | 0.0 |
| 11/10/2019 |
7.91
|
1,270 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 |
| 10/10/2019 |
7.96
|
6,680 | 7.85 | 7.99 | 7.85 | 10 | 0 | 0.0 |
| 09/10/2019 |
7.85
|
4,940 | 7.96 | 7.96 | 7.85 | 0 | 0 | 0 |
| 08/10/2019 |
7.96
|
30 | 7.96 | 7.96 | 7.96 | 0 | 30 | -0.0 |
| 07/10/2019 |
7.96
|
210 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 04/10/2019 |
7.99
|
7,010 | 7.99 | 8.41 | 7.85 | 3,860 | 0 | 0.1 |
| 03/10/2019 |
7.99
|
10,030 | 7.96 | 7.99 | 7.85 | 10 | 0 | 0.0 |
| 02/10/2019 |
7.96
|
2,590 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 01/10/2019 |
7.99
|
8,510 | 8.05 | 8.07 | 7.85 | 7,800 | 0 | 0.1 |
| 30/09/2019 |
8.05
|
3,890 | 8.02 | 8.05 | 7.96 | 0 | 2,190 | -0.0 |
| 27/09/2019 |
8.02
|
3,510 | 7.85 | 8.05 | 7.99 | 10 | 2,790 | -0.0 |
| 26/09/2019 |
7.85
|
2,050 | 7.96 | 8.05 | 7.85 | 10 | 0 | 0.0 |
| 25/09/2019 |
7.96
|
20 | 7.96 | 7.96 | 7.96 | 0 | 20 | -0.0 |
| 24/09/2019 |
7.96
|
36,060 | 7.96 | 8.02 | 7.91 | 600 | 34,940 | -0.5 |
| 23/09/2019 |
7.96
|
5,810 | 7.96 | 8.05 | 7.85 | 0 | 5,790 | -0.1 |
| 20/09/2019 |
7.96
|
2,750 | 7.96 | 8.10 | 7.79 | 280 | 1,750 | -0.0 |
| 19/09/2019 |
7.96
|
9,640 | 7.96 | 7.96 | 7.85 | 3,130 | 4,870 | -0.0 |
| 18/09/2019 |
7.96
|
6,330 | 7.99 | 8.02 | 7.88 | 118,880 | 118,870 | 0.0 |
| 17/09/2019 |
7.99
|
1,330 | 7.96 | 8.02 | 7.91 | 0 | 100 | -0.0 |
| 16/09/2019 |
7.96
|
60,210 | 7.91 | 8.05 | 7.85 | 10 | 50,040 | -0.7 |
| 13/09/2019 |
7.91
|
18,210 | 7.85 | 7.96 | 7.85 | 8,000 | 10,310 | -0.0 |
| 12/09/2019 |
7.85
|
39,160 | 8.05 | 8.05 | 7.74 | 2,090 | 20,000 | -0.3 |
| 11/09/2019 |
8.05
|
420 | 8.07 | 8.07 | 7.85 | 10 | 0 | 0.0 |
| 10/09/2019 |
8.07
|
770 | 7.85 | 8.10 | 7.85 | 230 | 0 | 0.0 |