| 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) |
| 17/10/2017 |
8.60
|
4,100 | 8.55 | 8.60 | 8.55 | 0 | 0 | 0 |
| 16/10/2017 |
8.55
|
35,300 | 8.39 | 8.55 | 8.34 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
25,400 | 8.34 | 8.39 | 8.24 | 0 | 0 | 0 |
| 12/10/2017 |
8.34
|
12,720 | 8.39 | 8.39 | 8.34 | 300 | 0 | 0.0 |
| 11/10/2017 |
8.39
|
10,650 | 8.29 | 8.39 | 8.18 | 100 | 0 | 0.0 |
| 10/10/2017 |
8.29
|
13,400 | 8.50 | 8.50 | 8.18 | 0 | 0 | 0 |
| 09/10/2017 |
8.50
|
5,400 | 8.60 | 8.60 | 8.18 | 0 | 0 | 0 |
| 06/10/2017 |
8.60
|
2,700 | 8.71 | 8.71 | 8.29 | 0 | 0 | 0 |
| 05/10/2017 |
8.71
|
83,945 | 8.71 | 8.81 | 7.87 | 0 | 0 | 0 |
| 04/10/2017 |
8.71
|
17,700 | 8.71 | 8.86 | 8.03 | 7,600 | 0 | 0.1 |
| 03/10/2017 |
8.71
|
32,230 | 8.92 | 8.92 | 8.03 | 0 | 0 | 0 |
| 02/10/2017 |
8.92
|
7,200 | 8.86 | 9.02 | 8.55 | 3,000 | 0 | 0.0 |
| 29/09/2017 |
8.86
|
100 | 8.97 | 8.97 | 8.86 | 0 | 0 | 0 |
| 28/09/2017 |
8.97
|
3,750 | 9.07 | 9.07 | 8.66 | 0 | 0 | 0 |
| 27/09/2017 |
9.07
|
8,300 | 9.13 | 9.13 | 8.60 | 0 | 0 | 0 |
| 26/09/2017 |
9.13
|
3,905 | 8.92 | 9.18 | 8.86 | 2,600 | 5 | 0.0 |
| 25/09/2017 |
8.92
|
17,000 | 9.18 | 9.18 | 8.71 | 100 | 0 | 0.0 |
| 22/09/2017 |
9.18
|
10,020 | 9.13 | 9.23 | 9.18 | 0 | 0 | 0 |
| 21/09/2017 |
9.13
|
8,630 | 8.86 | 9.13 | 8.97 | 2,400 | 0 | 0.0 |
| 20/09/2017 |
8.86
|
6,800 | 8.86 | 8.97 | 8.71 | 0 | 0 | 0 |
| 19/09/2017 |
8.86
|
31,400 | 8.92 | 9.39 | 8.66 | 0 | 0 | 0 |
| 18/09/2017 |
8.92
|
20,100 | 9.18 | 9.18 | 8.71 | 0 | 0 | 0 |
| 15/09/2017 |
9.18
|
36,800 | 8.60 | 9.44 | 8.50 | 0 | 600 | -0.0 |
| 14/09/2017 |
8.60
|
75,400 | 8.66 | 8.71 | 8.18 | 0 | 0 | 0 |
| 13/09/2017 |
8.66
|
24,200 | 8.92 | 8.97 | 8.39 | 0 | 0 | 0 |
| 12/09/2017 |
8.92
|
3,220 | 9.07 | 9.07 | 8.55 | 0 | 0 | 0 |
| 11/09/2017 |
9.07
|
8,585 | 8.86 | 9.07 | 8.55 | 0 | 0 | 0 |
| 08/09/2017 |
8.86
|
24,410 | 8.92 | 8.97 | 8.66 | 0 | 0 | 0 |
| 07/09/2017 |
8.92
|
10,800 | 9.18 | 9.18 | 8.86 | 0 | 0 | 0 |
| 06/09/2017 |
9.18
|
2,200 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 05/09/2017 |
9.28
|
10,400 | 9.44 | 9.44 | 8.92 | 0 | 0 | 0 |
| 01/09/2017 |
9.44
|
15,600 | 9.44 | 9.44 | 9.02 | 0 | 0 | 0 |
| 31/08/2017 |
9.44
|
40,666 | 9.44 | 9.70 | 8.81 | 0 | 0 | 0 |
| 30/08/2017 |
9.44
|
19,705 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 |
| 29/08/2017 |
9.70
|
82,015 | 9.70 | 10.39 | 9.18 | 5,000 | 5,500 | -0.0 |
| 28/08/2017 |
9.70
|
148,657 | 8.86 | 9.70 | 8.86 | 14,400 | 1,800 | 0.2 |
| 25/08/2017 |
8.86
|
229 | 8.81 | 8.86 | 8.86 | 0 | 0 | 0 |
| 24/08/2017 |
8.81
|
3,706 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 |
| 23/08/2017 |
8.92
|
900 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 |
| 22/08/2017 |
8.92
|
20,200 | 8.97 | 8.97 | 8.76 | 0 | 0 | 0 |
| 21/08/2017 |
8.97
|
10,714 | 8.92 | 8.97 | 8.86 | 0 | 0 | 0 |
| 18/08/2017 |
8.92
|
4,965 | 8.81 | 8.92 | 8.81 | 0 | 0 | 0 |
| 17/08/2017 |
8.81
|
18,100 | 8.92 | 8.92 | 8.39 | 0 | 0 | 0 |
| 16/08/2017 |
8.92
|
11,610 | 8.97 | 8.97 | 8.81 | 0 | 0 | 0 |
| 15/08/2017 |
8.97
|
28,254 | 8.81 | 9.02 | 8.86 | 0 | 0 | 0 |
| 14/08/2017 |
8.81
|
25,847 | 8.92 | 8.92 | 8.39 | 0 | 0 | 0 |
| 11/08/2017 |
8.92
|
4,003 | 8.97 | 8.97 | 8.66 | 1,300 | 0 | 0.0 |
| 10/08/2017 |
8.97
|
2,300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/08/2017 |
8.97
|
22,546 | 8.71 | 8.97 | 8.66 | 2,500 | 0 | 0.0 |
| 08/08/2017 |
8.71
|
38,600 | 8.92 | 9.28 | 8.66 | 0 | 300 | -0.0 |
| 07/08/2017 |
8.92
|
15,755 | 8.86 | 8.97 | 8.76 | 4,200 | 0 | 0.1 |
| 04/08/2017 |
8.86
|
11,705 | 8.92 | 8.92 | 8.81 | 2,500 | 0 | 0.0 |
| 03/08/2017 |
8.92
|
8,025 | 8.81 | 8.97 | 8.81 | 1,000 | 0 | 0.0 |
| 02/08/2017 |
8.81
|
11,985 | 8.92 | 8.97 | 8.81 | 1,000 | 100 | 0.0 |
| 01/08/2017 |
8.92
|
18,810 | 8.86 | 8.97 | 8.86 | 0 | 0 | 0 |
| 31/07/2017 |
8.86
|
37,745 | 8.92 | 8.92 | 8.71 | 5,300 | 0 | 0.1 |
| 28/07/2017 |
8.92
|
52,185 | 9.39 | 9.39 | 8.81 | 100 | 0 | 0.0 |
| 27/07/2017 |
9.39
|
18,250 | 9.55 | 9.55 | 9.28 | 2,000 | 0 | 0.0 |
| 26/07/2017 |
9.55
|
26,160 | 9.55 | 9.60 | 9.44 | 0 | 0 | 0 |
| 25/07/2017 |
9.55
|
53,940 | 9.49 | 9.55 | 9.18 | 5,000 | 0 | 0.1 |
| 24/07/2017 |
9.49
|
49,010 | 9.34 | 9.55 | 9.28 | 0 | 0 | 0 |
| 21/07/2017 |
9.34
|
88,132 | 8.86 | 9.34 | 8.39 | 2,600 | 600 | 0.0 |
| 20/07/2017 |
8.86
|
98,100 | 8.66 | 9.18 | 8.39 | 3,000 | 0 | 0.0 |
| 19/07/2017 |
8.66
|
11,598 | 8.81 | 8.81 | 8.66 | 3,000 | 0 | 0.0 |
| 18/07/2017 |
8.81
|
1,430 | 8.81 | 8.86 | 8.66 | 0 | 900 | -0.0 |
| 17/07/2017 |
8.81
|
47,780 | 8.60 | 9.07 | 8.60 | 0 | 0 | 0 |
| 14/07/2017 |
8.60
|
90,943 | 8.13 | 8.92 | 8.13 | 4,000 | 0 | 0.1 |
| 13/07/2017 |
8.13
|
12,685 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/07/2017 |
8.08
|
4,500 | 8.08 | 8.18 | 8.08 | 0 | 31 | -0.0 |
| 11/07/2017 |
8.08
|
2,921 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/07/2017 |
8.08
|
5,129 | 8.03 | 8.13 | 8.03 | 2,900 | 0 | 0.0 |
| 07/07/2017 |
8.03
|
5,600 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 06/07/2017 |
8.13
|
7,422 | 8.13 | 8.13 | 8.03 | 800 | 3,900 | -0.0 |
| 05/07/2017 |
8.13
|
7,400 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 04/07/2017 |
8.13
|
303 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 03/07/2017 |
8.03
|
7,465 | 8.13 | 8.18 | 8.03 | 1,300 | 0 | 0.0 |
| 30/06/2017 |
8.13
|
885 | 8.29 | 8.29 | 7.97 | 0 | 0 | 0 |
| 29/06/2017 |
8.29
|
9,570 | 8.13 | 8.29 | 8.03 | 600 | 0 | 0.0 |
| 28/06/2017 |
8.13
|
900 | 8.03 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/06/2017 |
8.03
|
13,511 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 26/06/2017 |
8.18
|
13,255 | 8.13 | 8.18 | 8.13 | 6,100 | 0 | 0.1 |
| 23/06/2017 |
8.13
|
14,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 22/06/2017 |
8.18
|
14,766 | 8.18 | 8.18 | 8.13 | 100 | 0 | 0.0 |
| 21/06/2017 |
8.18
|
9,300 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 20/06/2017 |
8.24
|
15,285 | 8.18 | 8.24 | 8.13 | 2,000 | 0 | 0.0 |
| 19/06/2017 |
8.18
|
7,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/06/2017 |
8.18
|
20,040 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 |
| 15/06/2017 |
8.18
|
7,675 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 |
| 14/06/2017 |
8.24
|
910 | 8.24 | 8.24 | 8.18 | 300 | 0 | 0.0 |
| 13/06/2017 |
8.24
|
4,160 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 12/06/2017 |
8.24
|
14,047 | 8.13 | 8.29 | 8.13 | 5,500 | 0 | 0.1 |
| 09/06/2017 |
8.13
|
12,750 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 08/06/2017 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/06/2017 |
8.13
|
9,100 | 8.13 | 8.39 | 8.13 | 0 | 0 | 0 |
| 06/06/2017 |
8.13
|
6,054 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 05/06/2017 |
8.24
|
1,950 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 02/06/2017 |
8.13
|
3,800 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 01/06/2017 |
8.24
|
3,680 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 31/05/2017 |
8.29
|
8,350 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 |
| 30/05/2017 |
8.24
|
3,910 | 8.39 | 8.45 | 8.24 | 0 | 0 | 0 |