| 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) |
-0.40 | -3.31% | 28,000 | 100 | 0.0 |
10.20
12.50
11.70
|
|
2 tháng
(2026-01-19) |
-1.30 | -10% | 130,800 | -1,900 | -0.0 |
10.20
14.10
11.70
|
|
3 tháng
(2025-12-18) |
-1.40 | -10.69% | 449,200 | -1,100 | -0.0 |
10.20
14.10
11.70
|
|
6 tháng
(2025-09-19) |
3.20 | 37.65% | 3,426,100 | -4,500 | -0.1 |
7.10
14.10
11.70
|
|
12 tháng
(2025-03-24) |
8.30 | 244.12% | 7,714,500 | -504,100 | -3.4 |
3
14.10
11.70
|
|
24 tháng
(2024-03-28) |
7.60 | 185.37% | 8,428,976 | -184,600 | -2.3 |
3
14.10
11.70
|
|
36 tháng
(2023-04-03) |
5.40 | 85.71% | 12,757,098 | -801,552 | -6.4 |
3
14.10
11.70
|
|
60 tháng
(2021-04-13) |
-9.80 | -45.58% | 20,576,856 | -1,043,512 | -8.4 |
3
25
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2017 |
8
|
90 | 8 | 8 | 7.99 | 0 | 0 | 0 |
| 10/10/2017 |
8
|
2,200 | 7.54 | 8 | 8 | 0 | 1,460 | -0.0 |
| 09/10/2017 |
7.54
|
560 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
| 06/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/10/2017 |
8.10
|
20 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
| 03/10/2017 |
8.10
|
70 | 7.58 | 8.10 | 7.20 | 0 | 10 | -0 |
| 02/10/2017 |
7.58
|
950 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 |
| 29/09/2017 |
8.14
|
10 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/09/2017 |
8.14
|
80 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/09/2017 |
8.14
|
20 | 7.80 | 8.14 | 7.27 | 0 | 0 | 0 |
| 26/09/2017 |
7.80
|
10 | 7.44 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2017 |
7.44
|
7,000 | 6.96 | 7.44 | 7.44 | 0 | 0 | 0 |
| 22/09/2017 |
6.96
|
410 | 7.10 | 7.59 | 6.96 | 0 | 0 | 0 |
| 21/09/2017 |
7.10
|
10 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/09/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/09/2017 |
7.40
|
3,520 | 7.89 | 7.90 | 7.40 | 0 | 0 | 0 |
| 18/09/2017 |
7.89
|
160 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 |
| 15/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/09/2017 |
7.90
|
220 | 7.44 | 7.90 | 7.22 | 30 | 0 | 0.0 |
| 12/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/09/2017 |
7.44
|
10 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 |
| 05/09/2017 |
7.97
|
30 | 7.97 | 7.97 | 7.97 | 0 | 30 | -0.0 |
| 01/09/2017 |
7.97
|
210 | 7.82 | 7.97 | 7.29 | 0 | 0 | 0 |
| 31/08/2017 |
7.82
|
10 | 7.31 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/08/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 29/08/2017 |
7.31
|
80 | 7.43 | 7.50 | 7.31 | 0 | 0 | 0 |
| 28/08/2017 |
7.43
|
10 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
| 25/08/2017 |
7.80
|
10 | 8.27 | 8.27 | 7.80 | 0 | 0 | 0 |
| 24/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/08/2017 |
8.27
|
30 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
| 22/08/2017 |
8.28
|
10 | 7.79 | 8.28 | 8.28 | 170,000 | 170,000 | 0 |
| 21/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/08/2017 |
7.79
|
300 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
| 17/08/2017 |
8.37
|
820 | 7.84 | 8.37 | 8.36 | 0 | 0 | 0 |
| 16/08/2017 |
7.84
|
1,060 | 8 | 8 | 7.83 | 10 | 0 | 0 |
| 15/08/2017 |
8
|
1,150 | 8.27 | 8.27 | 8 | 1,000 | 0 | 0.0 |
| 14/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/08/2017 |
8.27
|
4,740 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
| 10/08/2017 |
8.46
|
600 | 8.28 | 8.46 | 8 | 0 | 0 | 0 |
| 09/08/2017 |
8.28
|
1,200 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 |
| 08/08/2017 |
8.30
|
13,250 | 7.99 | 8.30 | 7.44 | 200 | 0 | 0.0 |
| 07/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/08/2017 |
7.99
|
1,050 | 7.50 | 7.99 | 7.32 | 100 | 610 | -0.0 |
| 03/08/2017 |
7.50
|
3,190 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 02/08/2017 |
7.58
|
40 | 8 | 8 | 7.58 | 0 | 0 | 0 |
| 01/08/2017 |
8
|
510 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
| 31/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/07/2017 |
8.10
|
130 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/07/2017 |
8.70
|
2,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/07/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/07/2017 |
8.80
|
70 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/07/2017 |
8.30
|
3,570 | 8.30 | 8.30 | 8.30 | 3,570 | 0 | 0.0 |
| 21/07/2017 |
8.30
|
10 | 8.29 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/07/2017 |
8.29
|
130 | 7.77 | 8.29 | 7.30 | 0 | 0 | 0 |
| 19/07/2017 |
7.77
|
10 | 8.30 | 8.30 | 7.77 | 0 | 0 | 0 |
| 18/07/2017 |
8.30
|
20 | 7.79 | 8.30 | 7.79 | 0 | 0 | 0 |
| 17/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 80,000 | 80,000 | 0 |
| 14/07/2017 |
7.79
|
10 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
| 13/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/07/2017 |
8.05
|
2,000 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
| 11/07/2017 |
8.60
|
10 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/07/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2017 |
8.50
|
220 | 8.65 | 8.65 | 8.05 | 0 | 0 | 0 |
| 06/07/2017 |
8.65
|
120 | 8.15 | 8.65 | 7.84 | 0 | 0 | 0 |
| 05/07/2017 |
8.15
|
1,570 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
| 04/07/2017 |
8.15
|
10 | 7.67 | 8.15 | 8.15 | 0 | 10 | -0 |
| 03/07/2017 |
7.67
|
5,410 | 8.15 | 8.15 | 7.67 | 2,310 | 10 | 0.0 |
| 30/06/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/06/2017 |
8.15
|
10,500 | 8.15 | 8.15 | 7.61 | 0 | 6,000 | -0.0 |
| 28/06/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 1,000 | -0.0 |
| 27/06/2017 |
8.15
|
5,300 | 8.15 | 8.15 | 8 | 0 | 1,610 | -0.0 |
| 26/06/2017 |
8.15
|
17,150 | 8 | 8.15 | 7.80 | 13,050 | 0 | 0.1 |
| 23/06/2017 |
8
|
2,010 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 22/06/2017 |
8
|
30 | 7.71 | 8 | 8 | 0 | 0 | 0 |
| 21/06/2017 |
7.71
|
20 | 8.15 | 8.15 | 7.71 | 0 | 0 | 0 |
| 20/06/2017 |
8.15
|
1,930 | 8.14 | 8.20 | 8.01 | 0 | 1,330 | -0.0 |
| 19/06/2017 |
8.14
|
1,640 | 8.75 | 8.75 | 8.14 | 0 | 840 | -0.0 |
| 16/06/2017 |
8.75
|
60 | 9 | 9 | 8.37 | 0 | 10 | -0 |
| 15/06/2017 |
9
|
10 | 8.49 | 9 | 9 | 0 | 0 | 0 |
| 14/06/2017 |
8.49
|
100 | 8.28 | 8.85 | 7.80 | 0 | 0 | 0 |
| 13/06/2017 |
8.28
|
20 | 8.90 | 9 | 8.28 | 0 | 0 | 0 |
| 12/06/2017 |
8.90
|
1,010 | 8.50 | 8.90 | 7.91 | 137,000 | 137,000 | 0 |
| 09/06/2017 |
8.50
|
220 | 9.05 | 9.10 | 8.50 | 0 | 0 | 0 |
| 08/06/2017 |
9.05
|
60 | 8.57 | 9.05 | 9.05 | 0 | 0 | 0 |
| 07/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 06/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 05/06/2017 |
8.57
|
290 | 8.01 | 8.57 | 8 | 0 | 0 | 0 |
| 02/06/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 01/06/2017 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/05/2017 |
8.01
|
210 | 8.61 | 8.61 | 8.01 | 0 | 100 | -0.0 |
| 30/05/2017 |
8.61
|
30 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 29/05/2017 |
9.25
|
4,110 | 9.10 | 9.25 | 8.50 | 0 | 0 | 0 |
| 26/05/2017 |
9.10
|
500 | 8.56 | 9.10 | 9 | 0 | 0 | 0 |
| 25/05/2017 |
8.56
|
520 | 8 | 8.56 | 8 | 0 | 0 | 0 |
| 24/05/2017 |
8
|
1,200 | 7.70 | 8 | 8 | 0 | 0 | 0 |