| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -1.40% | 6,100 | -2,300 | -0.1 |
26.40
29.30
28.20
|
|
2 tháng
(2026-01-12) |
1.10 | 4.06% | 103,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
3 tháng
(2025-12-15) |
-0.90 | -3.09% | 106,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
6 tháng
(2025-09-15) |
0.20 | 0.70% | 152,000 | -7,400 | -0.2 |
26.07
29.30
28.20
|
|
12 tháng
(2025-03-18) |
-3.62 | -11.38% | 307,300 | -35,300 | -0.1 |
25.69
31.82
28.20
|
|
24 tháng
(2024-03-25) |
-2.77 | -8.95% | 2,512,460 | -36,900 | -0.0 |
25.69
34.37
28.20
|
|
36 tháng
(2023-03-29) |
-10.18 | -26.52% | 2,994,130 | 18,601 | 1.9 |
24.29
40.85
28.20
|
|
60 tháng
(2021-04-08) |
5.36 | 23.44% | 5,721,673 | 22,201 | 2.1 |
22.06
40.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2016 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/12/2016 |
8.21
|
4,200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/12/2016 |
8.21
|
5,000 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/12/2016 |
8.15
|
300 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 16/12/2016 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 15/12/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/12/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/12/2016 |
8.21
|
100 | 7.78 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/12/2016 |
7.78
|
106,900 | 8.47 | 8.47 | 7.78 | 0 | 0 | 0 |
| 09/12/2016 |
8.47
|
15,200 | 8.21 | 8.47 | 8.21 | 0 | 0 | 0 |
| 08/12/2016 |
8.21
|
2,500 | 8.36 | 8.36 | 8.21 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/11/2016 |
8.36
|
1,000 | 8.10 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2016 |
8.10
|
810 | 8.42 | 8.42 | 8.10 | 0 | 0 | 0 |
| 25/11/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/11/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/11/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/11/2016 |
8.42
|
48 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/11/2016 |
8.42
|
100 | 8.47 | 8.47 | 8.42 | 0 | 0 | 0 |
| 18/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/11/2016 |
8.47
|
5,600 | 8.42 | 8.47 | 8.10 | 0 | 0 | 0 |
| 16/11/2016 |
8.42
|
70 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/11/2016 |
8.42
|
1,850 | 8.36 | 8.42 | 7.99 | 1,700 | 0 | 0.0 |
| 14/11/2016 |
8.36
|
9,200 | 8.10 | 8.36 | 8.10 | 0 | 0 | 0 |
| 11/11/2016 |
8.10
|
10,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/11/2016 |
8.10
|
20,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/11/2016 |
8.10
|
1,066 | 7.99 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2016 |
7.99
|
754 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/11/2016 |
7.99
|
500 | 8.31 | 8.31 | 7.99 | 0 | 0 | 0 |
| 04/11/2016 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/11/2016 |
8.31
|
60,000 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 |
| 02/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 01/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 31/10/2016 |
8.47
|
4,300 | 8.47 | 8.47 | 7.99 | 0 | 0 | 0 |
| 28/10/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 27/10/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 26/10/2016 |
8.47
|
100 | 8.21 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/10/2016 |
8.21
|
7,300 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/10/2016 |
8.47
|
100 | 8.10 | 8.47 | 8.47 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.10
|
1,600 | 8.58 | 8.58 | 8.10 | 0 | 0 | 0 |
| 20/10/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/10/2016 |
8.58
|
300 | 8.73 | 8.73 | 7.99 | 0 | 0 | 0 |
| 18/10/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 17/10/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/10/2016 |
8.73
|
106 | 7.94 | 8.73 | 8.73 | 0 | 0 | 0 |
| 13/10/2016 |
7.94
|
5,905 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
| 12/10/2016 |
7.94
|
8,316 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 11/10/2016 |
7.99
|
21,400 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 10/10/2016 |
8.05
|
6,120 | 8.47 | 8.47 | 7.99 | 0 | 0 | 0 |
| 07/10/2016 |
8.47
|
3,100 | 7.94 | 8.47 | 7.94 | 0 | 0 | 0 |
| 06/10/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/10/2016 |
7.94
|
2,080 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 04/10/2016 |
7.94
|
29,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 03/10/2016 |
7.94
|
12,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 30/09/2016 |
7.94
|
14,400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 29/09/2016 |
7.94
|
5,600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/09/2016 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/09/2016 |
7.94
|
33,300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/09/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/09/2016 |
7.94
|
5,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/09/2016 |
7.94
|
174,952 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/09/2016 |
7.94
|
17,000 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 20/09/2016 |
8.15
|
200 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 |
| 19/09/2016 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/09/2016 |
8.15
|
4,400 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 15/09/2016 |
8.15
|
3,100 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 |
| 14/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/09/2016 |
8.21
|
1,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 08/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/09/2016 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/09/2016 |
8.21
|
100 | 7.99 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/08/2016 |
7.99
|
13 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/08/2016 |
7.99
|
61,600 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 29/08/2016 |
7.99
|
4,000 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 26/08/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/08/2016 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/08/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/08/2016 |
8.05
|
9,200 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 22/08/2016 |
8.10
|
200 | 8.05 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2016 |
8.05
|
800 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 18/08/2016 |
8.10
|
3,100 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 17/08/2016 |
8.10
|
200 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 16/08/2016 |
8.10
|
6,400 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 15/08/2016 |
8.10
|
4,600 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 12/08/2016 |
8.10
|
1,360 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 11/08/2016 |
8.15
|
3,600 | 8.10 | 8.31 | 8.10 | 0 | 0 | 0 |
| 10/08/2016 |
8.10
|
100 | 7.94 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/08/2016 |
7.94
|
23,800 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 08/08/2016 |
8.15
|
27,140 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 |
| 05/08/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/08/2016 |
8.58
|
33,419 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 |