| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -2.22% | 1,852,700 | -3,100 | 0 |
12.90
14.50
13.15
|
|
2 tháng
(2026-06-01) |
1.29 | 10.84% | 3,587,000 | 11,700 | 0 |
11.73
14.50
13.15
|
|
3 tháng
(2026-05-04) |
0.75 | 5.99% | 5,355,100 | 11,200 | 0 |
11.45
14.50
13.15
|
|
6 tháng
(2026-02-02) |
3.47 | 35.70% | 12,777,200 | 6,150 | -0.0 |
8.45
14.50
13.15
|
|
12 tháng
(2025-08-05) |
3.08 | 30.48% | 24,977,600 | 39,350 | 0.2 |
8.45
14.50
13.15
|
|
24 tháng
(2024-08-12) |
7.20 | 120.11% | 38,626,604 | 145,475 | 1.7 |
5.87
14.50
13.15
|
|
36 tháng
(2023-08-16) |
5.95 | 82.10% | 41,036,931 | 146,375 | 1.7 |
5.26
14.50
13.15
|
|
60 tháng
(2021-08-26) |
2.81 | 27.04% | 59,581,997 | 144,415 | 1.6 |
4.05
14.50
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2019 |
8.48
|
65,700 | 7.63 | 8.48 | 7.47 | 0 | 0 | 0 |
| 02/10/2019 |
7.63
|
22,400 | 7.68 | 7.79 | 7.63 | 0 | 0 | 0 |
| 01/10/2019 |
7.68
|
28,110 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 30/09/2019 |
7.68
|
39,800 | 7.42 | 7.68 | 7.52 | 0 | 0 | 0 |
| 27/09/2019 |
7.42
|
22,300 | 7.63 | 7.74 | 7.42 | 0 | 0 | 0 |
| 26/09/2019 |
7.63
|
20,530 | 7.63 | 7.74 | 7.52 | 0 | 0 | 0 |
| 25/09/2019 |
7.63
|
28,100 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
| 24/09/2019 |
7.52
|
20,600 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 23/09/2019 |
7.63
|
25,900 | 7.63 | 7.79 | 7.58 | 0 | 0 | 0 |
| 20/09/2019 |
7.63
|
19,000 | 7.63 | 7.63 | 7.42 | 0 | 0 | 0 |
| 19/09/2019 |
7.63
|
31,800 | 7.68 | 7.68 | 7.47 | 0 | 0 | 0 |
| 18/09/2019 |
7.68
|
26,600 | 7.63 | 7.74 | 7.42 | 0 | 0 | 0 |
| 17/09/2019 |
7.63
|
29,120 | 7.74 | 7.74 | 7.58 | 0 | 5,600 | -0.1 |
| 16/09/2019 |
7.74
|
27,400 | 7.84 | 7.84 | 7.63 | 0 | 400 | -0.0 |
| 13/09/2019 |
7.84
|
33,700 | 7.74 | 7.90 | 7.52 | 0 | 700 | -0.0 |
| 12/09/2019 |
7.74
|
25,210 | 7.74 | 7.79 | 7.52 | 0 | 700 | -0.0 |
| 11/09/2019 |
7.74
|
31,300 | 7.90 | 7.90 | 7.68 | 0 | 400 | -0.0 |
| 10/09/2019 |
7.90
|
32,200 | 7.84 | 7.90 | 7.74 | 0 | 0 | 0 |
| 09/09/2019 |
7.84
|
23,700 | 7.84 | 7.95 | 7.74 | 0 | 0 | 0 |
| 06/09/2019 |
7.84
|
20,900 | 7.68 | 7.90 | 7.63 | 0 | 0 | 0 |
| 05/09/2019 |
7.68
|
29,210 | 7.90 | 7.90 | 7.47 | 0 | 0 | 0 |
| 04/09/2019 |
7.90
|
27,400 | 7.95 | 7.95 | 7.47 | 0 | 0 | 0 |
| 03/09/2019 |
7.95
|
33,000 | 7.95 | 8.00 | 7.90 | 0 | 0 | 0 |
| 30/08/2019 |
7.95
|
25,000 | 8.11 | 8.74 | 7.90 | 0 | 0 | 0 |
| 29/08/2019 |
8.11
|
22,400 | 8.11 | 8.16 | 8.00 | 0 | 0 | 0 |
| 28/08/2019 |
8.11
|
30,320 | 8.21 | 8.21 | 8.05 | 0 | 0 | 0 |
| 27/08/2019 |
8.21
|
212,500 | 7.95 | 8.43 | 7.95 | 1,000 | 0 | 0.0 |
| 26/08/2019 |
7.95
|
147,200 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 23/08/2019 |
8.05
|
30,040 | 8.00 | 8.05 | 7.84 | 0 | 0 | 0 |
| 22/08/2019 |
8.00
|
30,600 | 8.00 | 8.05 | 7.90 | 0 | 0 | 0 |
| 21/08/2019 |
8.00
|
55,670 | 8.11 | 8.16 | 7.95 | 100 | 0 | 0.0 |
| 20/08/2019 |
8.11
|
38,360 | 7.68 | 8.21 | 7.52 | 0 | 0 | 0 |
| 19/08/2019 |
7.68
|
23,840 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/08/2019 |
7.52
|
72,310 | 7.58 | 7.63 | 7.52 | 0 | 0 | 0 |
| 15/08/2019 |
7.58
|
28,620 | 7.42 | 7.84 | 7.47 | 0 | 0 | 0 |
| 14/08/2019 |
7.42
|
245,750 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 |
| 13/08/2019 |
7.79
|
23,400 | 7.95 | 7.95 | 7.63 | 0 | 0 | 0 |
| 12/08/2019 |
7.95
|
51,500 | 8.48 | 8.48 | 7.90 | 0 | 0 | 0 |
| 09/08/2019 |
8.48
|
27,200 | 8.37 | 8.90 | 7.95 | 0 | 0 | 0 |
| 08/08/2019 |
8.37
|
25,600 | 8.00 | 8.69 | 8.11 | 0 | 0 | 0 |
| 07/08/2019 |
8.00
|
48,510 | 8.58 | 9.17 | 7.95 | 500 | 0 | 0.0 |
| 06/08/2019 |
8.58
|
210,100 | 8.58 | 9.17 | 7.95 | 300 | 0 | 0.0 |
| 05/08/2019 |
8.58
|
86,400 | 9.49 | 9.59 | 8.16 | 1,900 | 0 | 0.0 |
| 02/08/2019 |
9.49
|
59,200 | 10.76 | 10.76 | 9.01 | 3,700 | 0 | 0.1 |
| 01/08/2019 |
10.76
|
44,100 | 10.97 | 11.13 | 10.01 | 0 | 0 | 0 |
| 31/07/2019 |
10.97
|
76,600 | 11.13 | 11.13 | 10.86 | 0 | 0 | 0 |
| 30/07/2019 |
11.13
|
714,800 | 11.13 | 11.13 | 7.95 | 400 | 0 | 0.0 |
| 30/11/-0001 |
4.66
|
12,259 | 4.66 | 4.77 | 4.66 | 0 | 0 | 0 |