| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.90 | -14.34% | 1,172,200 | -94,200 | 0 |
11.10
13.40
11.10
|
|
2 tháng
(2026-07-10) |
-2.15 | -15.93% | 3,606,900 | -100,342 | 0 |
11.10
14.50
11.10
|
|
3 tháng
(2026-06-10) |
-0.65 | -5.42% | 4,959,300 | -85,542 | 0 |
11.10
14.50
11.10
|
|
6 tháng
(2026-03-12) |
2.35 | 26.11% | 13,495,800 | -85,892 | 0.0 |
8.64
14.50
11.10
|
|
12 tháng
(2025-09-15) |
1.06 | 10.28% | 20,794,100 | -29,392 | 0.6 |
8.45
14.50
11.10
|
|
24 tháng
(2024-09-18) |
5.35 | 89.26% | 40,202,011 | 48,233 | 1.7 |
6
14.50
11.10
|
|
36 tháng
(2023-09-25) |
4.71 | 70.81% | 42,616,231 | 49,433 | 1.7 |
5.26
14.50
11.10
|
|
60 tháng
(2021-10-04) |
1.44 | 14.57% | 60,099,032 | 40,073 | 1.5 |
4.05
14.50
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2019 |
8.05
|
36,100 | 8.05 | 8.11 | 7.68 | 0 | 0 | 0 |
| 05/11/2019 |
8.05
|
30,100 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 |
| 04/11/2019 |
8.05
|
52,600 | 8.00 | 9.01 | 7.95 | 0 | 0 | 0 |
| 01/11/2019 |
8.00
|
54,190 | 7.90 | 8.11 | 7.84 | 0 | 0 | 0 |
| 31/10/2019 |
7.90
|
25,300 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 |
| 30/10/2019 |
8.00
|
44,500 | 7.95 | 8.00 | 7.90 | 0 | 0 | 0 |
| 29/10/2019 |
7.95
|
33,400 | 7.95 | 8.00 | 7.84 | 0 | 0 | 0 |
| 28/10/2019 |
7.95
|
32,300 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 |
| 25/10/2019 |
8.11
|
25,300 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
| 24/10/2019 |
8.11
|
25,300 | 8.21 | 8.21 | 8.11 | 0 | 0 | 0 |
| 23/10/2019 |
8.21
|
32,700 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 22/10/2019 |
8.43
|
31,100 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
| 21/10/2019 |
8.48
|
28,400 | 8.53 | 8.53 | 8.32 | 0 | 0 | 0 |
| 18/10/2019 |
8.53
|
35,700 | 8.43 | 8.64 | 8.32 | 0 | 0 | 0 |
| 17/10/2019 |
8.43
|
40,800 | 8.53 | 8.58 | 8.43 | 0 | 0 | 0 |
| 16/10/2019 |
8.53
|
41,100 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 15/10/2019 |
8.58
|
33,200 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 |
| 14/10/2019 |
8.58
|
51,950 | 8.53 | 8.64 | 8.53 | 0 | 0 | 0 |
| 11/10/2019 |
8.53
|
55,700 | 8.21 | 8.64 | 8.16 | 0 | 0 | 0 |
| 10/10/2019 |
8.21
|
37,800 | 8.32 | 8.43 | 8.16 | 0 | 0 | 0 |
| 09/10/2019 |
8.32
|
49,500 | 8.43 | 8.43 | 8.11 | 0 | 0 | 0 |
| 08/10/2019 |
8.43
|
51,300 | 8.16 | 8.48 | 8.11 | 0 | 0 | 0 |
| 07/10/2019 |
8.16
|
28,100 | 7.95 | 8.16 | 8.05 | 0 | 0 | 0 |
| 04/10/2019 |
7.95
|
138,000 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 |
| 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 |