| 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 | -1.22% | 21,000 | 0 | 0 |
8
8.50
8.20
|
|
2 tháng
(2026-01-19) |
0 | 0% | 24,900 | 0 | 0 |
7.50
8.50
8.20
|
|
3 tháng
(2025-12-18) |
0.30 | 3.85% | 28,000 | 0 | 0 |
7.40
8.50
8.20
|
|
6 tháng
(2025-09-19) |
0.50 | 6.58% | 51,600 | 0 | 0 |
7
8.50
8.20
|
|
12 tháng
(2025-03-24) |
0.11 | 1.40% | 136,100 | -12,300 | -0.1 |
6.77
8.50
8.20
|
|
24 tháng
(2024-03-28) |
-0.08 | -1% | 338,641 | -11,782 | -0.0 |
6.77
9.12
8.20
|
|
36 tháng
(2023-04-03) |
-0.60 | -6.89% | 472,635 | -7,986 | -0.0 |
6.77
9.12
8.20
|
|
60 tháng
(2021-04-13) |
-1.25 | -13.39% | 2,285,923 | 91,164 | 1.6 |
6.77
14.10
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 16/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 13/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 12/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 11/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 10/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 09/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 05/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 04/10/2017 |
8.41
|
32 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/10/2017 |
8.41
|
5,100 | 8.41 | 8.41 | 8.41 | 0 | 5,100 | -0.1 |
| 29/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 26/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 25/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 22/09/2017 |
8.41
|
500 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 |
| 21/09/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 20/09/2017 |
8.65
|
3,700 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 19/09/2017 |
8.65
|
300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/09/2017 |
8.65
|
5,025 | 8.47 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 13/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 12/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 11/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 08/09/2017 |
8.47
|
600 | 8.53 | 8.53 | 8.47 | 0 | 600 | -0.0 |
| 07/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/09/2017 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 01/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 31/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 30/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/08/2017 |
8.53
|
34 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 28/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/08/2017 |
8.53
|
4,000 | 8.41 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 23/08/2017 |
8.41
|
3,034 | 8.23 | 8.41 | 8.41 | 3,000 | 0 | 0.0 |
| 22/08/2017 |
8.23
|
100 | 8.04 | 8.23 | 8.23 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.04
|
200 | 7.92 | 8.04 | 8.04 | 0 | 0 | 0 |
| 18/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 17/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 16/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/08/2017 |
7.92
|
2,000 | 7.68 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/08/2017 |
7.68
|
12 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 08/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/08/2017 |
7.68
|
109 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 04/08/2017 |
7.68
|
3,400 | 8.35 | 8.35 | 7.68 | 0 | 0 | 0 |
| 03/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 02/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/08/2017 |
8.35
|
9 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 31/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 28/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 26/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 25/07/2017 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 21/07/2017 |
8.35
|
100 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 |
| 20/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 18/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 17/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 14/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 13/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 12/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 11/07/2017 |
8.41
|
100 | 9.14 | 9.14 | 8.41 | 0 | 0 | 0 |
| 10/07/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/07/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 06/07/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 05/07/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 04/07/2017 |
9.14
|
12 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/07/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 30/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 29/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 28/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 27/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 26/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 23/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 22/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 21/06/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 20/06/2017 |
9.14
|
100 | 8.53 | 9.14 | 9.14 | 0 | 0 | 0 |
| 19/06/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/06/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 15/06/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/06/2017 |
8.53
|
100 | 8.41 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 12/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 09/06/2017 |
8.41
|
90 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 05/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/06/2017 |
8.41
|
1,040 | 9.08 | 9.08 | 8.41 | 0 | 0 | 0 |
| 01/06/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 31/05/2017 |
9.08
|
50 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/05/2017 |
9.08
|
1,000 | 8.53 | 9.08 | 9.08 | 0 | 0 | 0 |