| 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 | 0% | 0 | 0 | 0 |
19.40
19.40
19.40
|
|
2 tháng
(2026-06-01) |
2.50 | 14.79% | 100 | 0 | 0 |
16.90
19.40
19.40
|
|
3 tháng
(2026-05-04) |
2.50 | 14.79% | 6,100 | -5,550 | 0 |
14.40
19.40
19.40
|
|
6 tháng
(2026-02-02) |
2.60 | 15.48% | 102,300 | -5,550 | 0 |
14.40
20.10
19.40
|
|
12 tháng
(2025-08-05) |
2.10 | 12.14% | 118,900 | -5,550 | 0 |
14
20.10
19.40
|
|
24 tháng
(2024-08-12) |
1.33 | 7.35% | 337,438 | -5,654 | -0.0 |
12.80
20.10
19.40
|
|
36 tháng
(2023-08-16) |
7.26 | 59.74% | 735,985 | -8,654 | -0.0 |
10.69
20.10
19.40
|
|
60 tháng
(2021-08-26) |
7.30 | 60.28% | 4,791,869 | -75,533 | -0.8 |
9.72
21.68
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2011 |
8.39
|
17,330 | 8.30 | 8.44 | 8.30 | 0 | 0 | 0 |
| 03/10/2011 |
8.30
|
23,560 | 8.30 | 8.44 | 8.30 | 0 | 0 | 0 |
| 30/09/2011 |
8.30
|
4,500 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
| 29/09/2011 |
8.25
|
11,980 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 28/09/2011 |
8.39
|
13,410 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
| 27/09/2011 |
8.44
|
16,280 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 26/09/2011 |
8.49
|
24,500 | 8.25 | 8.49 | 8.25 | 0 | 0 | 0 |
| 23/09/2011 |
8.25
|
7,710 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 22/09/2011 |
8.25
|
12,000 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 21/09/2011 |
8.30
|
29,820 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 20/09/2011 |
8.39
|
30,820 | 8.44 | 8.54 | 8.39 | 0 | 0 | 0 |
| 19/09/2011 |
8.44
|
10,010 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 16/09/2011 |
8.44
|
3,760 | 8.54 | 8.54 | 8.30 | 0 | 0 | 0 |
| 15/09/2011 |
8.54
|
28,300 | 8.77 | 8.77 | 8.39 | 0 | 0 | 0 |
| 14/09/2011 |
8.77
|
42,210 | 8.39 | 8.77 | 8.39 | 0 | 0 | 0 |
| 13/09/2011 |
8.39
|
40,800 | 8.44 | 8.54 | 8.39 | 0 | 0 | 0 |
| 12/09/2011 |
8.44
|
2,500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/09/2011 |
8.44
|
12,480 | 8.58 | 8.58 | 8.35 | 0 | 0 | 0 |
| 08/09/2011 |
8.58
|
41,610 | 8.49 | 8.63 | 8.49 | 0 | 0 | 0 |
| 07/09/2011 |
8.49
|
36,460 | 8.30 | 8.49 | 8.30 | 0 | 0 | 0 |
| 06/09/2011 |
8.30
|
54,660 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 |
| 05/09/2011 |
8.39
|
6,910 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 |
| 01/09/2011 |
8.49
|
1,580 | 8.44 | 8.49 | 8.44 | 0 | 0 | 0 |
| 31/08/2011 |
8.44
|
17,580 | 8.39 | 8.49 | 8.35 | 0 | 0 | 0 |
| 30/08/2011 |
8.39
|
16,620 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
| 29/08/2011 |
8.21
|
3,200 | 8.06 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/08/2011 |
8.06
|
36,030 | 8.21 | 8.25 | 8.06 | 0 | 0 | 0 |
| 25/08/2011 |
8.21
|
27,100 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 |
| 24/08/2011 |
8.11
|
18,100 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 23/08/2011 |
8.11
|
11,850 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
| 22/08/2011 |
8.11
|
20,850 | 8.16 | 8.16 | 8.11 | 0 | 0 | 0 |
| 19/08/2011 |
8.16
|
10,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/08/2011 |
8.16
|
18,320 | 8.02 | 8.16 | 7.92 | 0 | 0 | 0 |
| 17/08/2011 |
8.02
|
11,920 | 7.92 | 8.06 | 7.92 | 0 | 0 | 0 |
| 16/08/2011 |
7.92
|
1,550 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/08/2011 |
7.92
|
4,180 | 8.11 | 8.11 | 7.78 | 0 | 0 | 0 |
| 12/08/2011 |
8.11
|
37,470 | 8.44 | 8.49 | 8.11 | 0 | 0 | 0 |
| 11/08/2011 |
8.44
|
2,020 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
| 10/08/2011 |
8.25
|
3,420 | 8.02 | 8.25 | 8.02 | 0 | 0 | 0 |
| 09/08/2011 |
8.02
|
750 | 8.16 | 8.16 | 7.83 | 0 | 0 | 0 |
| 08/08/2011 |
8.16
|
1,000 | 8.44 | 8.44 | 8.16 | 0 | 0 | 0 |
| 05/08/2011 |
8.44
|
34,270 | 8.06 | 8.44 | 7.73 | 0 | 0 | 0 |
| 04/08/2011 |
8.06
|
3,895 | 7.83 | 8.06 | 7.73 | 0 | 0 | 0 |
| 03/08/2011 |
7.83
|
46,000 | 7.69 | 7.97 | 7.40 | 0 | 0 | 0 |
| 02/08/2011 |
7.69
|
19,340 | 8.02 | 8.02 | 7.64 | 0 | 0 | 0 |
| 01/08/2011 |
8.02
|
55,960 | 8.06 | 8.25 | 7.69 | 0 | 0 | 0 |
| 29/07/2011 |
8.06
|
140 | 8.49 | 8.49 | 8.06 | 0 | 0 | 0 |
| 28/07/2011 |
8.49
|
10 | 8.91 | 8.91 | 8.49 | 0 | 0 | 0 |
| 27/07/2011 |
8.91
|
5,010 | 9.34 | 9.34 | 8.91 | 0 | 0 | 0 |
| 26/07/2011 |
9.34
|
640 | 9.81 | 9.81 | 9.34 | 0 | 0 | 0 |
| 25/07/2011 |
9.81
|
310 | 10.28 | 10.28 | 9.81 | 0 | 0 | 0 |
| 22/07/2011 |
10.28
|
1,200 | 10.80 | 10.80 | 10.28 | 0 | 0 | 0 |
| 21/07/2011 |
10.80
|
230 | 11.37 | 11.37 | 10.80 | 0 | 0 | 0 |
| 20/07/2011 |
11.37
|
170 | 11.93 | 11.93 | 11.37 | 0 | 0 | 0 |
| 19/07/2011 |
11.93
|
20 | 12.54 | 12.54 | 11.93 | 0 | 0 | 0 |
| 18/07/2011 |
12.54
|
1 | 13.21 | 13.21 | 12.54 | 0 | 0 | 0 |
| 15/07/2011 |
13.21
|
5,530 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 30/11/-0001 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |