| 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) |
| 21/12/2016 |
9.73
|
10 | 9.12 | 9.73 | 9.73 | 0 | 0 | 0 |
| 20/12/2016 |
9.12
|
10 | 8.55 | 9.12 | 9.12 | 0 | 0 | 0 |
| 19/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
| 16/12/2016 |
8
|
10 | 8.55 | 8.55 | 8 | 10 | 0 | 0 |
| 15/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/12/2016 |
8
|
20 | 7.90 | 8 | 8 | 20 | 0 | 0.0 |
| 13/12/2016 |
7.90
|
300 | 7.50 | 8.02 | 7.90 | 280 | 0 | 0.0 |
| 12/12/2016 |
7.50
|
10 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
| 09/12/2016 |
7.57
|
150 | 7.08 | 7.57 | 7.57 | 0 | 0 | 0 |
| 08/12/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/12/2016 |
7.08
|
10 | 7.54 | 7.54 | 7.08 | 0 | 0 | 0 |
| 06/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 05/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 02/12/2016 |
7.54
|
370 | 8.06 | 8.06 | 7.54 | 360 | 0 | 0.0 |
| 01/12/2016 |
8.06
|
20 | 8.65 | 9.25 | 8.06 | 0 | 0 | 0 |
| 30/11/2016 |
8.65
|
490 | 9.30 | 9.30 | 8.65 | 0 | 320 | -0.0 |
| 29/11/2016 |
9.30
|
100 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
| 28/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 24/11/2016 |
9.99
|
10 | 9.50 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/11/2016 |
9.50
|
10 | 8.96 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/11/2016 |
8.96
|
3,890 | 8.38 | 8.96 | 8.38 | 3,790 | 0 | 0.0 |
| 21/11/2016 |
8.38
|
240 | 7.84 | 8.38 | 7.87 | 100 | 0 | 0.0 |
| 18/11/2016 |
7.84
|
10 | 7.33 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/11/2016 |
7.33
|
1,910 | 7.40 | 7.80 | 7.33 | 1,580 | 1,700 | -0.0 |
| 16/11/2016 |
7.40
|
1,650 | 7.28 | 7.78 | 7.40 | 0 | 1,100 | -0.0 |
| 15/11/2016 |
7.28
|
710 | 7.80 | 7.90 | 7.28 | 700 | 700 | 0 |
| 14/11/2016 |
7.80
|
1,450 | 7.63 | 7.90 | 7.70 | 450 | 1,150 | -0.0 |
| 11/11/2016 |
7.63
|
3,190 | 8 | 8 | 7.63 | 10 | 3,010 | -0.0 |
| 10/11/2016 |
8
|
310 | 8.10 | 8.10 | 8 | 0 | 300 | -0.0 |
| 09/11/2016 |
8.10
|
7,300 | 8.20 | 8.20 | 8 | 7,000 | 7,100 | -0.0 |
| 08/11/2016 |
8.20
|
870 | 8.80 | 8.80 | 8.19 | 0 | 300 | -0.0 |
| 07/11/2016 |
8.80
|
10 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 04/11/2016 |
8.99
|
110 | 8.80 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/11/2016 |
8.80
|
10 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/11/2016 |
9
|
710 | 8.93 | 9 | 8.90 | 0 | 410 | -0.0 |
| 01/11/2016 |
8.93
|
30 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 31/10/2016 |
8.93
|
100 | 9.58 | 9.58 | 8.93 | 0 | 0 | 0 |
| 28/10/2016 |
9.58
|
10 | 10.30 | 10.30 | 9.58 | 0 | 0 | 0 |
| 27/10/2016 |
10.30
|
3,320 | 10.05 | 10.75 | 9.35 | 0 | 960 | -0.0 |
| 26/10/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 25/10/2016 |
10.05
|
740 | 9.40 | 10.05 | 10.05 | 0 | 200 | -0.0 |
| 24/10/2016 |
9.40
|
80 | 9.50 | 9.50 | 9.40 | 80 | 80 | 0 |
| 21/10/2016 |
9.50
|
1,620 | 8.90 | 9.50 | 8.28 | 0 | 0 | 0 |
| 20/10/2016 |
8.90
|
10 | 9 | 9 | 8.90 | 0 | 10 | -0 |
| 19/10/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/10/2016 |
9
|
6,930 | 9.21 | 9.85 | 9 | 0 | 6,850 | -0.1 |
| 17/10/2016 |
9.21
|
15,800 | 9.21 | 9.50 | 9.21 | 2,100 | 13,500 | -0.1 |
| 14/10/2016 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 500 | 0 | 0.0 |
| 13/10/2016 |
9.21
|
110 | 9.18 | 9.82 | 9.21 | 0 | 0 | 0 |
| 12/10/2016 |
9.18
|
120 | 8.58 | 9.18 | 9.18 | 0 | 0 | 0 |
| 11/10/2016 |
8.58
|
10 | 8.02 | 8.58 | 8.58 | 0 | 0 | 0 |
| 10/10/2016 |
8.02
|
190 | 7.92 | 8.47 | 8 | 160 | 0 | 0.0 |
| 07/10/2016 |
7.92
|
10 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 |
| 06/10/2016 |
8.50
|
10 | 8.98 | 8.98 | 8.50 | 0 | 0 | 0 |
| 05/10/2016 |
8.98
|
20 | 9.65 | 9.65 | 8.98 | 0 | 0 | 0 |
| 04/10/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/10/2016 |
9.65
|
10 | 10.35 | 10.35 | 9.65 | 0 | 0 | 0 |
| 30/09/2016 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 29/09/2016 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 28/09/2016 |
10.35
|
10 | 11.10 | 11.10 | 10.35 | 0 | 0 | 0 |
| 27/09/2016 |
11.10
|
10,170 | 11.90 | 11.95 | 11.10 | 0 | 500 | -0.0 |
| 26/09/2016 |
11.90
|
2,630 | 11.95 | 11.95 | 11.15 | 59,800 | 59,800 | 0 |
| 23/09/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 22/09/2016 |
11.95
|
30 | 11.80 | 11.95 | 11 | 0 | 0 | 0 |
| 21/09/2016 |
11.80
|
3,200 | 11.90 | 11.90 | 11.10 | 25,170 | 0 | 0.3 |
| 20/09/2016 |
11.90
|
360 | 11.60 | 11.90 | 10.80 | 0 | 0 | 0 |
| 19/09/2016 |
11.60
|
20 | 11.15 | 11.80 | 11.60 | 0 | 10 | -0.0 |
| 16/09/2016 |
11.15
|
1,130 | 10.50 | 11.15 | 9.77 | 0 | 0 | 0 |
| 15/09/2016 |
10.50
|
40 | 11.20 | 11.90 | 10.50 | 0 | 20 | -0.0 |
| 14/09/2016 |
11.20
|
70 | 12 | 12 | 11.20 | 0 | 0 | 0 |
| 13/09/2016 |
12
|
1,270 | 11.80 | 12.50 | 11.20 | 0 | 500 | -0.0 |
| 12/09/2016 |
11.80
|
1,710 | 11.20 | 11.90 | 11.30 | 0 | 650 | -0.0 |
| 09/09/2016 |
11.20
|
4,240 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
| 08/09/2016 |
10.50
|
170 | 9.90 | 10.50 | 10.30 | 0 | 0 | 0 |
| 07/09/2016 |
9.90
|
7,130 | 9.30 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/09/2016 |
9.30
|
1,960 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/09/2016 |
8.70
|
130 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/09/2016 |
8.20
|
3,080 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
| 31/08/2016 |
8.50
|
4,780 | 8 | 8.50 | 8.50 | 83,000 | 83,000 | 0 |
| 30/08/2016 |
8
|
1,010 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 29/08/2016 |
8
|
160 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 26/08/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/08/2016 |
8.60
|
290 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/08/2016 |
8.70
|
5,040 | 8.20 | 8.70 | 7.80 | 0 | 4,950 | -0.0 |
| 23/08/2016 |
8.20
|
210 | 8.60 | 8.60 | 8.20 | 0 | 200 | -0.0 |
| 22/08/2016 |
8.60
|
3,250 | 8.10 | 8.60 | 8.60 | 0 | 1,250 | -0.0 |
| 19/08/2016 |
8.10
|
8,550 | 8.10 | 8.60 | 7.80 | 0 | 5,330 | -0.0 |
| 18/08/2016 |
8.10
|
26,830 | 8.10 | 8.60 | 7.70 | 19,900 | 24,100 | -0.0 |
| 17/08/2016 |
8.10
|
2,490 | 8.10 | 8.20 | 8.10 | 0 | 400 | -0.0 |
| 16/08/2016 |
8.10
|
9,980 | 8 | 8.40 | 7.80 | 0 | 9,060 | -0.1 |
| 15/08/2016 |
8
|
720 | 8.30 | 8.30 | 8 | 0 | 700 | -0.0 |
| 12/08/2016 |
8.30
|
240 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/08/2016 |
8.50
|
230 | 8.40 | 8.90 | 8.50 | 0 | 210 | -0.0 |
| 10/08/2016 |
8.40
|
3,030 | 9 | 9 | 8.40 | 20 | 2,940 | -0.0 |
| 09/08/2016 |
9
|
140 | 9 | 9.30 | 9 | 0 | 100 | -0.0 |
| 08/08/2016 |
9
|
3,770 | 9.60 | 9.60 | 9 | 0 | 270 | -0.0 |
| 05/08/2016 |
9.60
|
5,660 | 9 | 9.60 | 8.40 | 0 | 5,460 | -0.0 |
| 04/08/2016 |
9
|
13,230 | 9.50 | 9.50 | 8.90 | 0 | 13,140 | -0.1 |
| 03/08/2016 |
9.50
|
4,310 | 9 | 9.60 | 9.30 | 0 | 2,000 | -0.0 |