| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
1.70 | 14.29% | 2,300 | 270 | 0 |
11.90
13.60
13.60
|
|
2 tháng
(2026-07-16) |
1.20 | 9.68% | 11,200 | 4,270 | 0 |
11.90
13.60
13.60
|
|
3 tháng
(2026-06-16) |
2.41 | 21.56% | 13,400 | 4,170 | 0 |
11.19
13.60
13.60
|
|
6 tháng
(2026-03-18) |
1.01 | 8.05% | 38,900 | 5,470 | 0.0 |
10.82
13.60
13.60
|
|
12 tháng
(2025-09-19) |
2.91 | 27.21% | 252,200 | -37,530 | -0.6 |
10.57
15.85
13.60
|
|
24 tháng
(2024-09-24) |
3.54 | 35.15% | 405,499 | -39,930 | -0.7 |
9.02
15.85
13.60
|
|
36 tháng
(2023-10-02) |
4.23 | 45.07% | 520,127 | -41,130 | -0.7 |
9
15.85
13.60
|
|
60 tháng
(2021-10-11) |
2.76 | 25.46% | 986,596 | -107,730 | -1.9 |
8.53
15.85
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2017 |
7.44
|
12,200 | 7.44 | 7.44 | 7.29 | 0 | 7,700 | -0.2 |
| 15/11/2017 |
7.44
|
3,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/11/2017 |
7.44
|
4,400 | 7.59 | 7.59 | 7.41 | 0 | 3,600 | -0.1 |
| 13/11/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 10/11/2017 |
7.59
|
1,600 | 7.74 | 7.74 | 7.59 | 0 | 600 | -0.0 |
| 09/11/2017 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 03/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/11/2017 |
7.74
|
2,300 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
| 31/10/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/10/2017 |
7.81
|
100 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 |
| 27/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 26/10/2017 |
7.87
|
1,000 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 |
| 25/10/2017 |
7.78
|
700 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 24/10/2017 |
7.87
|
700 | 7.87 | 7.87 | 7.87 | 700 | 0 | 0.0 |
| 23/10/2017 |
7.87
|
2,600 | 7.87 | 7.87 | 7.87 | 2,600 | 0 | 0.1 |
| 20/10/2017 |
7.87
|
5,000 | 7.87 | 7.87 | 7.87 | 5,000 | 0 | 0.1 |
| 19/10/2017 |
7.87
|
2,100 | 7.87 | 7.87 | 7.81 | 1,700 | 0 | 0.0 |
| 18/10/2017 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/10/2017 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/10/2017 |
7.87
|
3,700 | 7.87 | 7.87 | 7.84 | 0 | 0 | 0 |
| 13/10/2017 |
7.87
|
600 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 12/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 11/10/2017 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 10/10/2017 |
7.87
|
400 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 06/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 05/10/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 04/10/2017 |
7.87
|
5,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 03/10/2017 |
7.87
|
2,000 | 7.71 | 8.02 | 7.87 | 0 | 0 | 0 |
| 02/10/2017 |
7.71
|
200 | 8.14 | 8.14 | 7.71 | 0 | 0 | 0 |
| 29/09/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/09/2017 |
8.14
|
400 | 8.11 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/09/2017 |
8.11
|
1,500 | 7.87 | 8.11 | 7.87 | 0 | 0 | 0 |
| 26/09/2017 |
7.87
|
5,700 | 7.78 | 7.87 | 7.78 | 0 | 5,600 | -0.1 |
| 25/09/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/09/2017 |
7.78
|
1,400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/09/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/09/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/09/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 18/09/2017 |
7.78
|
800 | 7.71 | 7.99 | 7.78 | 0 | 0 | 0 |
| 15/09/2017 |
7.71
|
2,100 | 7.74 | 7.74 | 7.71 | 0 | 2,100 | -0.1 |
| 14/09/2017 |
7.74
|
2,200 | 7.74 | 7.74 | 7.74 | 0 | 2,200 | -0.1 |
| 13/09/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/09/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/09/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/09/2017 |
7.74
|
100 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 07/09/2017 |
7.84
|
1,000 | 8.20 | 8.23 | 7.71 | 0 | 0 | 0 |
| 06/09/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/09/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/09/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/08/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/08/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/08/2017 |
8.20
|
100 | 8.17 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/08/2017 |
8.17
|
500 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 25/08/2017 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/08/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/08/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/08/2017 |
8.20
|
300 | 8.23 | 8.23 | 8.20 | 0 | 0 | 0 |
| 21/08/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/08/2017 |
8.23
|
100 | 8.02 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/08/2017 |
8.02
|
100 | 7.71 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/08/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/08/2017 |
7.71
|
1,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 11/08/2017 |
7.71
|
200 | 8.17 | 8.17 | 7.71 | 0 | 0 | 0 |
| 10/08/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/08/2017 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 08/08/2017 |
8.17
|
5,400 | 8.02 | 8.17 | 7.93 | 0 | 0 | 0 |
| 07/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/08/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 02/08/2017 |
8.02
|
4,600 | 8.11 | 8.11 | 7.87 | 3,000 | 0 | 0.1 |
| 01/08/2017 |
8.11
|
2,800 | 8.11 | 8.11 | 8.11 | 2,800 | 0 | 0.1 |
| 31/07/2017 |
8.11
|
3,400 | 8.32 | 8.32 | 8.11 | 2,300 | 0 | 0.1 |
| 28/07/2017 |
8.32
|
7,700 | 8.32 | 8.32 | 8.08 | 2,000 | 0 | 0.1 |
| 27/07/2017 |
8.32
|
9,300 | 8.59 | 8.59 | 8.17 | 3,500 | 0 | 0.1 |
| 26/07/2017 |
8.59
|
3,700 | 9.08 | 9.08 | 8.17 | 2,000 | 0 | 0.1 |
| 25/07/2017 |
9.08
|
12,300 | 8.99 | 9.08 | 8.17 | 5,000 | 0 | 0.1 |
| 24/07/2017 |
8.99
|
500 | 8.17 | 8.99 | 8.17 | 0 | 0 | 0 |
| 21/07/2017 |
8.17
|
10,500 | 8.17 | 8.17 | 7.71 | 0 | 0 | 0 |
| 20/07/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/07/2017 |
8.17
|
3,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/07/2017 |
8.17
|
3,900 | 8.05 | 8.17 | 8.11 | 0 | 0 | 0 |
| 17/07/2017 |
8.05
|
6,200 | 8.44 | 9.08 | 8.05 | 0 | 0 | 0 |
| 14/07/2017 |
8.44
|
11,500 | 8.26 | 8.44 | 8.17 | 0 | 0 | 0 |
| 13/07/2017 |
8.26
|
1,300 | 8.47 | 8.47 | 8.26 | 0 | 0 | 0 |
| 12/07/2017 |
8.47
|
1,100 | 8.32 | 8.47 | 8.47 | 0 | 0 | 0 |
| 11/07/2017 |
8.32
|
700 | 8.17 | 8.32 | 8.32 | 0 | 0 | 0 |
| 10/07/2017 |
8.17
|
200 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 07/07/2017 |
8.35
|
800 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 |
| 06/07/2017 |
8.41
|
1,400 | 8.26 | 8.41 | 8.23 | 0 | 0 | 0 |
| 05/07/2017 |
8.26
|
2,400 | 8.47 | 8.47 | 8.26 | 400 | 0 | 0.0 |
| 04/07/2017 |
8.47
|
1,500 | 8.26 | 8.47 | 8.32 | 0 | 0 | 0 |
| 03/07/2017 |
8.26
|
3,400 | 8.38 | 8.77 | 8.26 | 1,900 | 0 | 0.1 |
| 30/06/2017 |
8.38
|
13,300 | 8.23 | 8.38 | 8.17 | 1,400 | 0 | 0.0 |
| 29/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |