| 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) |
-0.30 | -13.64% | 72,800 | 0 | 0 |
1.90
2.20
1.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -17.39% | 116,500 | 0 | 0 |
1.90
2.30
1.90
|
|
3 tháng
(2025-12-18) |
-0.50 | -20.83% | 190,700 | 0 | 0 |
1.90
2.50
1.90
|
|
6 tháng
(2025-09-19) |
-0.60 | -24% | 320,400 | 0 | 0 |
1.90
2.50
1.90
|
|
12 tháng
(2025-03-24) |
-1.40 | -42.42% | 1,070,600 | -13,570 | 0 |
1.90
3.50
1.90
|
|
24 tháng
(2024-03-28) |
-2 | -51.28% | 4,687,477 | -134,406 | -0.4 |
1.90
3.90
1.90
|
|
36 tháng
(2023-04-03) |
-1 | -34.48% | 16,753,751 | -468,972 | -1.6 |
1.90
4.80
1.90
|
|
60 tháng
(2021-04-13) |
-3.60 | -65.45% | 87,805,118 | -827,624 | -5.0 |
1.90
11.30
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2017 |
8.39
|
40 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/10/2017 |
8.39
|
9,612 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
5,140 | 8.30 | 8.39 | 8.30 | 100 | 0 | 0.0 |
| 12/10/2017 |
8.30
|
8,200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 11/10/2017 |
8.39
|
4,160 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 10/10/2017 |
8.39
|
6,450 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 09/10/2017 |
8.39
|
4,400 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2017 |
8.49
|
600 | 8.49 | 8.49 | 8.39 | 200 | 0 | 0.0 |
| 04/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/10/2017 |
8.49
|
12,200 | 8.39 | 8.49 | 8.30 | 400 | 0 | 0.0 |
| 02/10/2017 |
8.39
|
7,300 | 8.30 | 8.39 | 8.39 | 2,300 | 0 | 0.0 |
| 29/09/2017 |
8.30
|
26,060 | 8.39 | 8.58 | 8.30 | 2,100 | 0 | 0.0 |
| 28/09/2017 |
8.39
|
3,034 | 8.49 | 8.49 | 8.39 | 700 | 800 | -0.0 |
| 27/09/2017 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/09/2017 |
8.49
|
7,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 25/09/2017 |
8.39
|
13,150 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 22/09/2017 |
8.58
|
6,060 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 21/09/2017 |
8.49
|
3,516 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/09/2017 |
8.49
|
3,682 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 19/09/2017 |
8.49
|
18,800 | 8.49 | 8.49 | 8.39 | 0 | 4,400 | -0.0 |
| 18/09/2017 |
8.49
|
5,150 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2017 |
8.49
|
13,100 | 8.58 | 8.58 | 8.49 | 0 | 2,500 | -0.0 |
| 13/09/2017 |
8.58
|
2,756 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 12/09/2017 |
8.58
|
2,100 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 11/09/2017 |
8.58
|
6,580 | 8.58 | 8.58 | 8.49 | 0 | 100 | -0.0 |
| 08/09/2017 |
8.58
|
13,730 | 8.58 | 8.67 | 8.49 | 200 | 430 | -0.0 |
| 07/09/2017 |
8.58
|
9,100 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 06/09/2017 |
8.67
|
5,200 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
| 05/09/2017 |
8.58
|
9,900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/09/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 31/08/2017 |
8.58
|
4,400 | 8.58 | 8.58 | 8.49 | 500 | 0 | 0.0 |
| 30/08/2017 |
8.58
|
1,700 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 29/08/2017 |
8.58
|
19,144 | 8.49 | 8.67 | 8.49 | 200 | 0 | 0.0 |
| 28/08/2017 |
8.49
|
32,300 | 8.49 | 9.14 | 8.49 | 0 | 0 | 0 |
| 25/08/2017 |
8.49
|
26,800 | 8.39 | 8.58 | 8.49 | 0 | 0 | 0 |
| 24/08/2017 |
8.39
|
22,900 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 23/08/2017 |
8.49
|
4,300 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 22/08/2017 |
8.49
|
6,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.39
|
1,300 | 8.58 | 8.67 | 8.39 | 100 | 500 | -0.0 |
| 18/08/2017 |
8.58
|
2,200 | 8.49 | 8.67 | 8.39 | 1,200 | 1,000 | 0.0 |
| 17/08/2017 |
8.49
|
11,000 | 8.49 | 8.67 | 8.39 | 700 | 2,500 | -0.0 |
| 16/08/2017 |
8.49
|
11,110 | 8.58 | 8.58 | 8.39 | 400 | 2,200 | -0.0 |
| 15/08/2017 |
8.58
|
11,612 | 8.67 | 8.67 | 8.49 | 100 | 2,500 | -0.0 |
| 14/08/2017 |
8.67
|
16,460 | 8.58 | 8.67 | 8.49 | 400 | 6,100 | -0.1 |
| 11/08/2017 |
8.58
|
32,700 | 8.49 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 10/08/2017 |
8.49
|
200 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 09/08/2017 |
8.58
|
46,735 | 8.58 | 8.58 | 8.39 | 6,900 | 9,400 | -0.0 |
| 08/08/2017 |
8.58
|
40,030 | 8.67 | 8.76 | 8.58 | 1,400 | 25,000 | -0.2 |
| 07/08/2017 |
8.67
|
59,600 | 8.58 | 8.76 | 8.49 | 300 | 24,900 | -0.2 |
| 04/08/2017 |
8.58
|
4,500 | 8.49 | 8.67 | 8.49 | 1,100 | 1,900 | -0.0 |
| 03/08/2017 |
8.49
|
9,100 | 8.49 | 8.67 | 8.39 | 600 | 5,200 | -0.0 |
| 02/08/2017 |
8.49
|
6,200 | 8.67 | 8.67 | 8.39 | 0 | 4,200 | -0.0 |
| 01/08/2017 |
8.67
|
13 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/07/2017 |
8.67
|
23,316 | 8.58 | 8.76 | 8.49 | 18,300 | 0 | 0.2 |
| 28/07/2017 |
8.58
|
3,500 | 8.49 | 8.58 | 8.39 | 2,300 | 0 | 0.0 |
| 27/07/2017 |
8.49
|
1,200 | 8.39 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 26/07/2017 |
8.39
|
12,612 | 8.58 | 8.58 | 8.39 | 200 | 0 | 0.0 |
| 25/07/2017 |
8.58
|
3,100 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 24/07/2017 |
8.49
|
300 | 8.49 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 21/07/2017 |
8.49
|
3,255 | 8.58 | 8.58 | 8.30 | 800 | 700 | 0.0 |
| 20/07/2017 |
8.58
|
4,351 | 8.58 | 8.58 | 8.39 | 2,400 | 0 | 0.0 |
| 19/07/2017 |
8.58
|
17,200 | 8.58 | 8.58 | 8.39 | 0 | 4,100 | -0.0 |
| 18/07/2017 |
8.58
|
10,600 | 8.58 | 8.58 | 8.49 | 600 | 0 | 0.0 |
| 17/07/2017 |
8.58
|
17,600 | 8.58 | 8.58 | 8.49 | 7,200 | 6,600 | 0.0 |
| 14/07/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 100 | 2,000 | -0.0 |
| 13/07/2017 |
8.58
|
38,700 | 8.58 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 12/07/2017 |
8.58
|
7,700 | 8.58 | 8.67 | 8.49 | 1,400 | 4,000 | -0.0 |
| 11/07/2017 |
8.58
|
3,400 | 8.49 | 8.58 | 8.39 | 1,400 | 0 | 0.0 |
| 10/07/2017 |
8.49
|
47,452 | 8.58 | 8.76 | 8.39 | 200 | 9,600 | -0.1 |
| 07/07/2017 |
8.58
|
26,300 | 8.39 | 8.67 | 8.49 | 100 | 0 | 0.0 |
| 06/07/2017 |
8.39
|
18,812 | 8.49 | 8.58 | 8.39 | 0 | 0 | 0 |
| 05/07/2017 |
8.49
|
2,000 | 8.49 | 8.67 | 8.49 | 1,000 | 0 | 0.0 |
| 04/07/2017 |
8.49
|
7,620 | 8.49 | 8.49 | 8.39 | 0 | 1,600 | -0.0 |
| 03/07/2017 |
8.49
|
46,900 | 8.58 | 8.58 | 8.39 | 6,600 | 10,500 | -0.0 |
| 30/06/2017 |
8.58
|
15,300 | 8.58 | 8.76 | 8.39 | 8,800 | 5,500 | 0.0 |
| 29/06/2017 |
8.58
|
6,700 | 8.49 | 8.67 | 8.39 | 100 | 3,000 | -0.0 |
| 28/06/2017 |
8.49
|
6,000 | 8.58 | 8.58 | 8.49 | 1,100 | 1,500 | -0.0 |
| 27/06/2017 |
8.58
|
27,700 | 8.67 | 8.67 | 8.58 | 0 | 6,100 | -0.1 |
| 26/06/2017 |
8.67
|
12,800 | 8.67 | 8.76 | 8.49 | 2,600 | 1,400 | 0.0 |
| 23/06/2017 |
8.67
|
1,500 | 8.58 | 8.67 | 8.67 | 1,100 | 0 | 0.0 |
| 22/06/2017 |
8.58
|
5,700 | 8.67 | 8.67 | 8.58 | 0 | 1,500 | -0.0 |
| 21/06/2017 |
8.67
|
20,300 | 8.67 | 8.67 | 8.39 | 9,600 | 14,300 | -0.0 |
| 20/06/2017 |
8.67
|
7,300 | 8.67 | 8.67 | 8.49 | 4,400 | 2,000 | 0.0 |
| 19/06/2017 |
8.67
|
1,600 | 8.58 | 8.76 | 8.58 | 1,100 | 500 | 0.0 |
| 16/06/2017 |
8.58
|
3,600 | 8.58 | 8.76 | 8.49 | 2,100 | 1,000 | 0.0 |
| 15/06/2017 |
8.58
|
11,640 | 8.76 | 8.76 | 8.58 | 100 | 5,100 | -0.0 |
| 14/06/2017 |
8.76
|
9,800 | 8.58 | 8.76 | 8.49 | 3,800 | 8,000 | -0.0 |
| 13/06/2017 |
8.58
|
1,900 | 8.58 | 8.58 | 8.49 | 200 | 900 | -0.0 |
| 12/06/2017 |
8.58
|
3,150 | 8.58 | 8.76 | 8.39 | 1,800 | 900 | 0.0 |
| 09/06/2017 |
8.58
|
9,701 | 8.49 | 8.76 | 8.39 | 1,800 | 5,600 | -0.0 |
| 08/06/2017 |
8.49
|
10,500 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
| 07/06/2017 |
8.76
|
7,910 | 8.76 | 8.86 | 8.49 | 2,000 | 1,600 | 0.0 |
| 06/06/2017 |
8.76
|
1,152 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
| 05/06/2017 |
8.67
|
5,948 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
| 02/06/2017 |
8.76
|
3,300 | 8.76 | 8.76 | 8.58 | 700 | 1,000 | -0.0 |
| 01/06/2017 |
8.76
|
5,300 | 8.86 | 8.95 | 8.67 | 1,700 | 1,300 | 0.0 |
| 31/05/2017 |
8.86
|
27,106 | 8.67 | 9.42 | 8.49 | 25,100 | 7,800 | 0.2 |
| 30/05/2017 |
8.67
|
24,100 | 8.49 | 8.67 | 8.39 | 22,900 | 0 | 0.2 |