| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -0.93% | 97,700 | 0 | 0 |
10
11
11
|
|
2 tháng
(2026-01-19) |
-0.50 | -4.46% | 306,700 | 0 | 0 |
10
11.20
11
|
|
3 tháng
(2025-12-18) |
-0.50 | -4.46% | 386,500 | 0 | 0 |
10
11.35
11
|
|
6 tháng
(2025-09-19) |
-1 | -8.55% | 925,100 | -1,300 | -0.0 |
10
11.70
11
|
|
12 tháng
(2025-03-24) |
-0.47 | -4.19% | 1,884,100 | -1,300 | -0.0 |
9.91
11.96
11
|
|
24 tháng
(2024-03-28) |
0.58 | 5.68% | 4,796,000 | -7,936 | -0.1 |
9.91
12.76
11
|
|
36 tháng
(2023-04-03) |
1.76 | 19.74% | 8,632,000 | -220,357 | -2.8 |
8.94
12.76
11
|
|
60 tháng
(2021-04-13) |
1.46 | 15.78% | 55,322,600 | -340,418 | -9.1 |
7.12
15.09
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2018 |
8.29
|
2,055 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 |
| 13/03/2018 |
8.29
|
4,500 | 8.13 | 8.29 | 8.13 | 0 | 0 | 0 |
| 12/03/2018 |
8.13
|
14,900 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
| 09/03/2018 |
8.13
|
7,500 | 8.13 | 8.13 | 8.13 | 0 | 2,500 | -0.0 |
| 08/03/2018 |
8.13
|
2,065 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 07/03/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/03/2018 |
8.29
|
7,500 | 8.34 | 8.34 | 8.08 | 0 | 0 | 0 |
| 05/03/2018 |
8.34
|
33,150 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 |
| 02/03/2018 |
8.08
|
6,662 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 |
| 01/03/2018 |
8.24
|
8,614 | 8.03 | 8.24 | 7.92 | 114 | 3,100 | -0.0 |
| 28/02/2018 |
8.03
|
8,000 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 27/02/2018 |
8.08
|
6 | 8.08 | 8.08 | 8.08 | 6 | 0 | 0.0 |
| 26/02/2018 |
8.08
|
3,000 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 23/02/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/02/2018 |
8.08
|
2,500 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 |
| 21/02/2018 |
8.08
|
6,901 | 8.08 | 8.08 | 8.03 | 6,000 | 0 | 0.1 |
| 13/02/2018 |
8.08
|
8,805 | 7.97 | 8.08 | 7.97 | 7,600 | 1,500 | 0.1 |
| 12/02/2018 |
7.97
|
3,500 | 7.97 | 7.97 | 7.97 | 0 | 500 | -0.0 |
| 09/02/2018 |
7.97
|
5,500 | 7.97 | 8.13 | 7.97 | 0 | 500 | -0.0 |
| 08/02/2018 |
7.97
|
1,000 | 8.18 | 8.18 | 7.97 | 0 | 1,000 | -0.0 |
| 07/02/2018 |
8.18
|
15,700 | 7.61 | 8.34 | 7.87 | 13,700 | 3,000 | 0.2 |
| 06/02/2018 |
7.61
|
16,900 | 8.08 | 8.08 | 7.61 | 5,000 | 12,200 | -0.1 |
| 05/02/2018 |
8.08
|
6,000 | 8.13 | 8.13 | 8.08 | 500 | 5,000 | -0.1 |
| 02/02/2018 |
8.13
|
14,400 | 8.13 | 8.13 | 8.03 | 0 | 10,000 | -0.2 |
| 01/02/2018 |
8.13
|
5,100 | 8.24 | 8.24 | 8.13 | 0 | 5,000 | -0.1 |
| 31/01/2018 |
8.24
|
17,051 | 8.18 | 8.24 | 7.92 | 551 | 0 | 0.0 |
| 30/01/2018 |
8.18
|
2,000 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 29/01/2018 |
8.29
|
28,609 | 8.13 | 8.29 | 7.97 | 5,909 | 19,200 | -0.2 |
| 26/01/2018 |
8.13
|
7,700 | 7.97 | 8.13 | 7.97 | 0 | 5,000 | -0.1 |
| 25/01/2018 |
7.97
|
4,700 | 8.24 | 8.24 | 7.97 | 0 | 0 | 0 |
| 24/01/2018 |
8.24
|
8,244 | 7.97 | 8.24 | 8.08 | 8,000 | 3,700 | 0.1 |
| 23/01/2018 |
7.97
|
8,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/01/2018 |
7.97
|
9,605 | 7.92 | 7.97 | 7.92 | 5 | 0 | 0.0 |
| 19/01/2018 |
7.92
|
900 | 7.87 | 7.97 | 7.87 | 500 | 0 | 0.0 |
| 18/01/2018 |
7.87
|
10,200 | 7.97 | 7.97 | 7.87 | 0 | 6,700 | -0.1 |
| 17/01/2018 |
7.97
|
3,700 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 16/01/2018 |
8.03
|
10,100 | 8.13 | 8.13 | 8.03 | 5,000 | 4,500 | 0.0 |
| 15/01/2018 |
8.13
|
33,700 | 8.29 | 8.29 | 7.97 | 400 | 0 | 0.0 |
| 12/01/2018 |
8.29
|
1,400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/01/2018 |
8.29
|
32,350 | 8.13 | 8.29 | 8.13 | 0 | 3,900 | -0.1 |
| 10/01/2018 |
8.13
|
59,110 | 8.13 | 8.13 | 7.82 | 400 | 13,300 | -0.2 |
| 09/01/2018 |
8.13
|
47,794 | 8.18 | 8.18 | 7.87 | 0 | 800 | -0.0 |
| 08/01/2018 |
8.18
|
90 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/01/2018 |
8.18
|
10,308 | 7.87 | 8.18 | 7.97 | 0 | 10,100 | -0.2 |
| 04/01/2018 |
7.87
|
600 | 8.34 | 8.34 | 7.87 | 0 | 0 | 0 |
| 03/01/2018 |
8.34
|
30 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/01/2018 |
8.34
|
26,108 | 8.39 | 8.39 | 7.76 | 0 | 0 | 0 |
| 29/12/2017 |
8.39
|
6,400 | 8.03 | 8.39 | 8.03 | 0 | 3,000 | -0.0 |
| 28/12/2017 |
8.03
|
1,000 | 7.92 | 8.03 | 7.97 | 0 | 1,000 | -0.0 |
| 27/12/2017 |
7.92
|
12,700 | 8.08 | 8.08 | 7.92 | 0 | 500 | -0.0 |
| 26/12/2017 |
8.08
|
4,300 | 7.92 | 8.08 | 7.97 | 0 | 3,500 | -0.1 |
| 25/12/2017 |
7.92
|
1,400 | 7.92 | 8.13 | 7.87 | 0 | 1,000 | -0.0 |
| 22/12/2017 |
7.92
|
2,000 | 7.87 | 7.92 | 7.82 | 0 | 2,000 | -0.0 |
| 21/12/2017 |
7.87
|
28,505 | 8.03 | 8.03 | 7.82 | 0 | 1,000 | -0.0 |
| 20/12/2017 |
8.03
|
2,510 | 8.13 | 8.13 | 8.03 | 0 | 1,000 | -0.0 |
| 19/12/2017 |
8.13
|
20,700 | 8.13 | 8.13 | 7.87 | 0 | 1,000 | -0.0 |
| 18/12/2017 |
8.13
|
4,550 | 8.13 | 8.13 | 7.97 | 0 | 500 | -0.0 |
| 15/12/2017 |
8.13
|
708 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
4,310 | 7.87 | 8.13 | 7.97 | 0 | 1,300 | -0.0 |
| 13/12/2017 |
7.87
|
11,600 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 |
| 12/12/2017 |
8.08
|
2,400 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 11/12/2017 |
8.18
|
5,800 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 08/12/2017 |
8.29
|
1,400 | 8.24 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/12/2017 |
8.24
|
10,250 | 8.24 | 8.24 | 8.18 | 1,500 | 0 | 0.0 |
| 06/12/2017 |
8.24
|
18,100 | 8.13 | 8.50 | 8.13 | 0 | 0 | 0 |
| 05/12/2017 |
8.13
|
2,500 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 04/12/2017 |
8.24
|
12,712 | 8.18 | 8.24 | 8.08 | 0 | 0 | 0 |
| 01/12/2017 |
8.18
|
5,200 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 30/11/2017 |
8.18
|
15,100 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 29/11/2017 |
8.24
|
700 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 28/11/2017 |
8.24
|
1,800 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 27/11/2017 |
8.18
|
3,562 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 |
| 24/11/2017 |
8.24
|
7,307 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 23/11/2017 |
8.18
|
25,500 | 8.24 | 8.34 | 7.97 | 0 | 0 | 0 |
| 22/11/2017 |
8.24
|
1,300 | 8.24 | 8.29 | 8.24 | 0 | 0 | 0 |
| 21/11/2017 |
8.24
|
29,100 | 8.24 | 8.29 | 8.13 | 0 | 0 | 0 |
| 20/11/2017 |
8.24
|
50,500 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 |
| 17/11/2017 |
8.45
|
6,000 | 8.34 | 8.45 | 8.34 | 100 | 0 | 0.0 |
| 16/11/2017 |
8.34
|
2,470 | 8.39 | 8.39 | 8.34 | 0 | 0 | 0 |
| 15/11/2017 |
8.39
|
1,200 | 8.34 | 8.45 | 8.39 | 0 | 0 | 0 |
| 14/11/2017 |
8.34
|
9,076 | 8.34 | 8.55 | 8.34 | 2,200 | 0 | 0.0 |
| 13/11/2017 |
8.34
|
10,600 | 8.55 | 8.55 | 8.34 | 0 | 0 | 0 |
| 10/11/2017 |
8.55
|
4,205 | 8.39 | 8.55 | 8.55 | 0 | 0 | 0 |
| 09/11/2017 |
8.39
|
1,610 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 |
| 08/11/2017 |
8.66
|
5,000 | 8.55 | 8.66 | 8.55 | 0 | 0 | 0 |
| 07/11/2017 |
8.55
|
10,240 | 8.39 | 8.55 | 8.13 | 0 | 0 | 0 |
| 06/11/2017 |
8.39
|
18,636 | 8.50 | 8.55 | 8.39 | 0 | 0 | 0 |
| 03/11/2017 |
8.50
|
9,000 | 8.34 | 8.50 | 8.18 | 0 | 0 | 0 |
| 02/11/2017 |
8.34
|
3,900 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
| 01/11/2017 |
8.24
|
18,200 | 8.55 | 8.55 | 7.76 | 0 | 0 | 0 |
| 31/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 30/10/2017 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/10/2017 |
8.55
|
2,200 | 8.34 | 8.55 | 8.34 | 0 | 0 | 0 |
| 26/10/2017 |
8.34
|
22,300 | 8.66 | 8.66 | 8.34 | 1,200 | 0 | 0.0 |
| 25/10/2017 |
8.66
|
22,800 | 8.29 | 8.66 | 8.29 | 600 | 0 | 0.0 |
| 24/10/2017 |
8.29
|
1,600 | 8.29 | 8.34 | 8.24 | 0 | 0 | 0 |
| 23/10/2017 |
8.29
|
9,800 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 20/10/2017 |
8.34
|
12,900 | 8.39 | 8.50 | 8.34 | 1,000 | 0 | 0.0 |
| 19/10/2017 |
8.39
|
10,990 | 8.29 | 8.50 | 8.39 | 0 | 0 | 0 |
| 18/10/2017 |
8.29
|
13,455 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 |