| 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) |
-0.19 | -2.07% | 14,400 | -5,000 | -0.0 |
9.01
9.43
9.01
|
|
2 tháng
(2026-01-19) |
-0.89 | -8.99% | 22,000 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
3 tháng
(2025-12-18) |
-0.64 | -6.63% | 24,300 | -5,000 | -0.0 |
9.01
9.90
9.01
|
|
6 tháng
(2025-09-19) |
-0.62 | -6.44% | 101,900 | 25,000 | 0.3 |
9.01
10.50
9.01
|
|
12 tháng
(2025-03-24) |
-1.46 | -13.91% | 255,600 | 25,000 | 0.3 |
8.56
10.50
9.01
|
|
24 tháng
(2024-03-28) |
-2.24 | -19.93% | 2,022,000 | 17,800 | 0.2 |
8.56
11.25
9.01
|
|
36 tháng
(2023-04-03) |
-3.20 | -26.23% | 3,319,100 | -4,100 | -0.9 |
8.56
16.84
9.01
|
|
60 tháng
(2021-04-13) |
-3.36 | -27.17% | 10,862,700 | -14,512 | -1.7 |
8.56
19.24
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2018 |
7.89
|
2,180 | 8.09 | 8.47 | 7.89 | 50 | 0 | 0.0 |
| 07/03/2018 |
8.09
|
38,170 | 8.67 | 8.99 | 8.09 | 40 | 20 | 0.0 |
| 06/03/2018 |
8.67
|
2,780 | 9.31 | 9.31 | 8.67 | 10 | 0 | 0.0 |
| 05/03/2018 |
9.31
|
990 | 9.19 | 9.31 | 8.76 | 380 | 0 | 0.0 |
| 02/03/2018 |
9.19
|
410 | 8.93 | 9.22 | 9.19 | 410 | 0 | 0.0 |
| 01/03/2018 |
8.93
|
3,520 | 9.57 | 9.57 | 8.93 | 20 | 0 | 0.0 |
| 28/02/2018 |
9.57
|
7,480 | 9.22 | 9.57 | 8.70 | 3,830 | 0 | 0.1 |
| 27/02/2018 |
9.22
|
9,030 | 9.05 | 9.57 | 8.70 | 7,550 | 0 | 0.1 |
| 26/02/2018 |
9.05
|
450 | 8.90 | 9.28 | 8.76 | 440 | 0 | 0.0 |
| 23/02/2018 |
8.90
|
3,670 | 9.57 | 9.57 | 8.90 | 0 | 0 | 0 |
| 22/02/2018 |
9.57
|
200 | 9.57 | 9.57 | 8.99 | 110 | 0 | 0.0 |
| 21/02/2018 |
9.57
|
230 | 9.05 | 9.57 | 9.28 | 230 | 0 | 0.0 |
| 13/02/2018 |
9.05
|
1,620 | 9.05 | 9.57 | 8.99 | 1,220 | 0 | 0.0 |
| 12/02/2018 |
9.05
|
670 | 9.25 | 9.25 | 8.64 | 470 | 0 | 0.0 |
| 09/02/2018 |
9.25
|
270 | 9.25 | 9.25 | 9.25 | 270 | 0 | 0.0 |
| 08/02/2018 |
9.25
|
330 | 8.88 | 9.25 | 8.88 | 10 | 0 | 0.0 |
| 07/02/2018 |
8.88
|
30 | 8.82 | 8.88 | 8.82 | 10 | 0 | 0.0 |
| 06/02/2018 |
8.82
|
920 | 8.82 | 9.43 | 8.30 | 530 | 0 | 0.0 |
| 05/02/2018 |
8.82
|
2,500 | 8.59 | 8.85 | 8.35 | 90 | 0 | 0.0 |
| 02/02/2018 |
8.59
|
260 | 8.67 | 8.99 | 8.59 | 50 | 0 | 0.0 |
| 01/02/2018 |
8.67
|
1,290 | 8.70 | 9.28 | 8.67 | 150 | 0 | 0.0 |
| 31/01/2018 |
8.70
|
2,480 | 8.76 | 8.79 | 8.15 | 1,550 | 0 | 0.0 |
| 30/01/2018 |
8.76
|
70 | 8.79 | 8.79 | 8.76 | 0 | 0 | 0 |
| 29/01/2018 |
8.79
|
7,140 | 8.82 | 8.82 | 8.79 | 0 | 4,960 | -0.1 |
| 26/01/2018 |
8.82
|
1,030 | 8.64 | 9.22 | 8.06 | 130 | 0 | 0.0 |
| 25/01/2018 |
8.64
|
1,480 | 8.90 | 8.90 | 8.64 | 0 | 740 | -0.0 |
| 22/01/2018 |
8.90
|
10 | 8.70 | 8.90 | 8.90 | 10 | 0 | 0.0 |
| 19/01/2018 |
8.70
|
350 | 8.96 | 8.96 | 8.70 | 170 | 0 | 0.0 |
| 18/01/2018 |
8.96
|
260 | 8.70 | 8.96 | 8.96 | 260 | 0 | 0.0 |
| 17/01/2018 |
8.70
|
7,150 | 8.99 | 8.99 | 8.70 | 310 | 0 | 0.0 |
| 16/01/2018 |
8.99
|
1,000 | 8.90 | 8.99 | 8.44 | 640 | 0 | 0.0 |
| 15/01/2018 |
8.90
|
160 | 8.53 | 8.90 | 8.90 | 160 | 0 | 0.0 |
| 12/01/2018 |
8.53
|
1,010 | 8.93 | 8.93 | 8.53 | 300 | 0 | 0.0 |
| 11/01/2018 |
8.93
|
910 | 8.64 | 8.96 | 8.41 | 20 | 0 | 0.0 |
| 10/01/2018 |
8.64
|
10,030 | 8.21 | 8.76 | 8.64 | 10 | 0 | 0.0 |
| 09/01/2018 |
8.21
|
5,590 | 8.70 | 8.99 | 8.21 | 320 | 0 | 0.0 |
| 08/01/2018 |
8.70
|
5,220 | 8.82 | 9.19 | 8.70 | 60 | 0 | 0.0 |
| 05/01/2018 |
8.82
|
480 | 8.96 | 8.96 | 8.70 | 30 | 0 | 0.0 |
| 04/01/2018 |
8.96
|
240 | 8.53 | 8.96 | 8.96 | 220 | 0 | 0.0 |
| 03/01/2018 |
8.53
|
1,450 | 8.73 | 9.08 | 8.53 | 10 | 0 | 0.0 |
| 02/01/2018 |
8.73
|
1,480 | 8.70 | 9.22 | 8.70 | 10 | 0 | 0.0 |
| 29/12/2017 |
8.70
|
18,950 | 8.50 | 8.99 | 8.47 | 13,750 | 200 | 0.2 |
| 28/12/2017 |
8.50
|
3,840 | 9.11 | 9.11 | 8.50 | 0 | 0 | 0 |
| 27/12/2017 |
9.11
|
3,850 | 8.64 | 9.22 | 8.64 | 30 | 0 | 0.0 |
| 26/12/2017 |
8.64
|
9,020 | 9.28 | 9.51 | 8.64 | 480 | 0 | 0.0 |
| 25/12/2017 |
9.28
|
1,830 | 9.54 | 10.09 | 8.90 | 410 | 0 | 0.0 |
| 22/12/2017 |
9.54
|
180 | 10.21 | 10.38 | 9.51 | 70 | 0 | 0.0 |
| 21/12/2017 |
10.21
|
3,470 | 9.54 | 10.21 | 8.99 | 1,030 | 0 | 0.0 |
| 20/12/2017 |
9.54
|
750 | 9.57 | 9.57 | 8.99 | 250 | 0 | 0.0 |
| 19/12/2017 |
9.57
|
580 | 9.57 | 9.86 | 8.99 | 110 | 0 | 0.0 |
| 18/12/2017 |
9.57
|
2,590 | 8.99 | 9.57 | 8.82 | 440 | 0 | 0.0 |
| 15/12/2017 |
8.99
|
720 | 9.46 | 9.46 | 8.99 | 410 | 0 | 0.0 |
| 14/12/2017 |
9.46
|
30 | 9.28 | 9.46 | 9.46 | 30 | 0 | 0.0 |
| 13/12/2017 |
9.28
|
120 | 9.51 | 9.75 | 9.28 | 110 | 0 | 0.0 |
| 12/12/2017 |
9.51
|
1,190 | 9.25 | 9.54 | 8.64 | 580 | 110 | 0.0 |
| 11/12/2017 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 100 | 0 | 0.0 |
| 08/12/2017 |
9.25
|
220 | 9.25 | 9.25 | 8.82 | 210 | 0 | 0.0 |
| 07/12/2017 |
9.25
|
260 | 8.96 | 9.28 | 8.76 | 110 | 0 | 0.0 |
| 06/12/2017 |
8.96
|
430 | 9.60 | 9.60 | 8.96 | 110 | 0 | 0.0 |
| 05/12/2017 |
9.60
|
1,150 | 9.77 | 9.77 | 9.11 | 1,080 | 0 | 0.0 |
| 04/12/2017 |
9.77
|
370 | 9.98 | 9.98 | 9.28 | 340 | 0 | 0.0 |
| 01/12/2017 |
9.98
|
200 | 9.63 | 9.98 | 9.98 | 200 | 0 | 0.0 |
| 30/11/2017 |
9.63
|
7,900 | 9.05 | 9.63 | 8.44 | 6,920 | 0 | 0.1 |
| 29/11/2017 |
9.05
|
1,110 | 9.08 | 9.08 | 8.47 | 360 | 0 | 0.0 |
| 28/11/2017 |
9.08
|
850 | 9.22 | 9.22 | 8.59 | 340 | 0 | 0.0 |
| 27/11/2017 |
9.22
|
1,230 | 9.22 | 9.77 | 8.67 | 30 | 0 | 0.0 |
| 24/11/2017 |
9.22
|
1,400 | 9.51 | 9.51 | 8.88 | 930 | 0 | 0.0 |
| 23/11/2017 |
9.51
|
1,230 | 9.22 | 9.69 | 8.59 | 470 | 0 | 0.0 |
| 22/11/2017 |
9.22
|
1,170 | 8.67 | 9.22 | 8.70 | 1,170 | 0 | 0.0 |
| 21/11/2017 |
8.67
|
29,680 | 8.73 | 8.73 | 8.38 | 540 | 0 | 0.0 |
| 20/11/2017 |
8.73
|
7,360 | 8.82 | 8.82 | 8.47 | 30 | 0 | 0.0 |
| 17/11/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/11/2017 |
8.82
|
60 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/11/2017 |
8.82
|
570 | 8.82 | 8.82 | 8.82 | 570 | 0 | 0.0 |
| 14/11/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 13/11/2017 |
8.82
|
100 | 8.88 | 8.88 | 8.41 | 20 | 0 | 0.0 |
| 10/11/2017 |
8.88
|
100 | 8.70 | 8.88 | 8.73 | 100 | 0 | 0.0 |
| 09/11/2017 |
8.70
|
22,770 | 8.88 | 8.88 | 8.47 | 30 | 4,800 | -0.1 |
| 08/11/2017 |
8.88
|
2,520 | 8.41 | 8.88 | 8.44 | 2,120 | 0 | 0.0 |
| 07/11/2017 |
8.41
|
8,140 | 8.67 | 8.82 | 8.41 | 840 | 0 | 0.0 |
| 06/11/2017 |
8.67
|
980 | 8.24 | 8.67 | 8.18 | 30 | 0 | 0.0 |
| 03/11/2017 |
8.24
|
3,230 | 8.15 | 8.35 | 8.15 | 1,930 | 0 | 0.0 |
| 02/11/2017 |
8.15
|
570 | 8.59 | 8.79 | 8.09 | 380 | 0 | 0.0 |
| 01/11/2017 |
8.59
|
1,440 | 8.88 | 8.88 | 8.27 | 300 | 0 | 0.0 |
| 31/10/2017 |
8.88
|
4,910 | 8.41 | 8.88 | 8.03 | 3,310 | 0 | 0.0 |
| 30/10/2017 |
8.41
|
1,400 | 8.41 | 8.44 | 7.86 | 100 | 0 | 0.0 |
| 27/10/2017 |
8.41
|
1,260 | 8.30 | 8.41 | 7.72 | 590 | 0 | 0.0 |
| 26/10/2017 |
8.30
|
6,300 | 8.64 | 8.64 | 8.09 | 20 | 0 | 0.0 |
| 25/10/2017 |
8.64
|
2,590 | 8.64 | 8.64 | 8.56 | 1,230 | 0 | 0.0 |
| 24/10/2017 |
8.64
|
2,500 | 8.76 | 8.76 | 8.59 | 2,000 | 0 | 0.0 |
| 23/10/2017 |
8.76
|
210 | 8.70 | 8.76 | 8.76 | 210 | 0 | 0.0 |
| 20/10/2017 |
8.70
|
3,730 | 8.61 | 8.88 | 8.15 | 3,240 | 0 | 0.0 |
| 19/10/2017 |
8.61
|
8,030 | 8.67 | 8.67 | 8.09 | 1,010 | 0 | 0.0 |
| 18/10/2017 |
8.67
|
1,570 | 8.53 | 8.99 | 8.67 | 500 | 0 | 0.0 |
| 17/10/2017 |
8.53
|
5,650 | 8.96 | 8.96 | 8.44 | 10 | 0 | 0.0 |
| 16/10/2017 |
8.96
|
3,630 | 9.05 | 9.14 | 8.53 | 1,520 | 0 | 0.0 |
| 13/10/2017 |
9.05
|
1,440 | 9.17 | 9.17 | 9.05 | 1,430 | 0 | 0.0 |
| 12/10/2017 |
9.17
|
1,860 | 8.90 | 9.17 | 8.88 | 920 | 0 | 0.0 |
| 11/10/2017 |
8.90
|
320 | 8.79 | 8.90 | 8.82 | 320 | 0 | 0.0 |
| 10/10/2017 |
8.79
|
420 | 8.76 | 8.79 | 8.27 | 70 | 0 | 0.0 |