| 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) |
0.80 | 8.70% | 1,300 | 0 | 0 |
9.20
10.30
10
|
|
2 tháng
(2026-07-20) |
-0.80 | -7.41% | 4,200 | 0 | 0 |
9
10.80
10
|
|
3 tháng
(2026-06-19) |
-0.70 | -6.54% | 90,600 | 0 | 0 |
9
11.90
10
|
|
6 tháng
(2026-03-23) |
1.15 | 12.97% | 108,900 | 0 | 0 |
8.75
12.06
10
|
|
12 tháng
(2025-09-22) |
-0.89 | -8.21% | 177,400 | 0 | 0 |
8.75
14.69
10
|
|
24 tháng
(2024-09-27) |
0.36 | 3.77% | 221,851 | 0 | 0 |
7.90
16.38
10
|
|
36 tháng
(2023-10-03) |
-3.20 | -24.23% | 364,163 | 0 | 0 |
7.90
19.51
10
|
|
60 tháng
(2021-10-13) |
-6.43 | -39.14% | 692,521 | -5,968,980 | -119.4 |
7.90
24.33
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/02/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 31/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/01/2020 |
8.79
|
73 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 10/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/01/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 08/01/2020 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/01/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/12/2019 |
7.99
|
48 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/12/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/11/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/11/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/11/2019 |
7.99
|
1,100 | 7.35 | 7.99 | 7.35 | 0 | 0 | 0 |
| 18/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/11/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 13/11/2019 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/11/2019 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
2,200 | 8.15 | 8.15 | 7.27 | 0 | 1,000 | -0.0 |
| 08/11/2019 |
8.87
|
900 | 7.99 | 8.87 | 7.91 | 0 | 400 | -0.0 |
| 07/11/2019 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 600 | -0.0 |
| 06/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 05/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 04/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 01/11/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 31/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 30/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 29/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 25/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 24/10/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 23/10/2019 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2019 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/10/2019 |
8.87
|
1,200 | 7.83 | 8.87 | 7.83 | 0 | 1,000 | -0.0 |
| 16/10/2019 |
8.71
|
1,400 | 7.75 | 8.71 | 7.75 | 0 | 1,000 | -0.0 |
| 15/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/10/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/10/2019 |
7.99
|
102 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/10/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/10/2019 |
8.71
|
4,500 | 6.95 | 8.71 | 6.95 | 0 | 2,000 | -0.0 |
| 04/10/2019 |
7.99
|
281 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/10/2019 |
10.15
|
500 | 7.75 | 10.15 | 7.75 | 0 | 0 | 0 |
| 02/10/2019 |
9.03
|
4 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 01/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 30/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 27/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 26/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 25/09/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 24/09/2019 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 23/09/2019 |
9.99
|
1,200 | 7.51 | 9.99 | 7.51 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/09/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/09/2019 |
8.63
|
1,981 | 7.59 | 8.79 | 7.59 | 0 | 1,000 | -0.0 |
| 13/09/2019 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 12/09/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/09/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/09/2019 |
8.15
|
200 | 8.71 | 8.71 | 8.15 | 0 | 0 | 0 |