| 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) |
-0.90 | -6.98% | 7,100 | 0 | 0 |
11.90
13.10
12
|
|
2 tháng
(2026-01-19) |
-1.10 | -8.40% | 15,600 | 0 | 0 |
11.90
14.20
12
|
|
3 tháng
(2025-12-19) |
-2.80 | -18.92% | 23,200 | 0 | 0 |
11.90
14.80
12
|
|
6 tháng
(2025-09-22) |
0 | 0% | 43,000 | 0 | 0 |
11
14.80
12
|
|
12 tháng
(2025-03-24) |
2.07 | 20.89% | 282,000 | 0 | 0 |
9.45
16
12
|
|
24 tháng
(2024-03-29) |
1.09 | 10.01% | 552,283 | -2,600 | -0.0 |
9.17
16
12
|
|
36 tháng
(2023-04-04) |
1.02 | 9.32% | 1,647,579 | -26,565 | -0.3 |
9.17
17.18
12
|
|
60 tháng
(2021-04-14) |
-0.37 | -3.01% | 2,235,345 | -28,731 | -0.3 |
9.17
17.18
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/12/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 27/12/2016 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 26/12/2016 |
9.56
|
300 | 9.23 | 9.56 | 9.56 | 0 | 0 | 0 |
| 23/12/2016 |
9.23
|
700 | 9.18 | 9.23 | 9.23 | 0 | 0 | 0 |
| 22/12/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 21/12/2016 |
9.18
|
100 | 8.75 | 9.18 | 9.18 | 0 | 0 | 0 |
| 20/12/2016 |
8.75
|
400 | 8.13 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/12/2016 |
8.13
|
6,000 | 7.74 | 8.13 | 7.60 | 0 | 0 | 0 |
| 16/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/12/2016 |
7.74
|
50 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/12/2016 |
7.74
|
142 | 8.61 | 8.61 | 7.74 | 0 | 0 | 0 |
| 07/12/2016 |
8.61
|
3 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/12/2016 |
8.61
|
50 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 05/12/2016 |
8.61
|
100 | 8.13 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/12/2016 |
8.13
|
200 | 7.46 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2016 |
7.46
|
103 | 8.27 | 8.27 | 7.46 | 0 | 0 | 0 |
| 30/11/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/11/2016 |
8.27
|
3 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 28/11/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/11/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/11/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/11/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 22/11/2016 |
8.27
|
370 | 7.74 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/11/2016 |
7.74
|
6,000 | 8.61 | 8.61 | 7.74 | 0 | 0 | 0 |
| 17/11/2016 |
8.61
|
200 | 8.08 | 8.61 | 8.61 | 0 | 0 | 0 |
| 16/11/2016 |
8.08
|
7,600 | 8.94 | 8.94 | 8.08 | 0 | 0 | 0 |
| 15/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 14/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 11/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 10/11/2016 |
8.94
|
9 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 09/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 08/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 07/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 04/11/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 03/11/2016 |
8.94
|
500 | 8.70 | 8.94 | 8.80 | 0 | 0 | 0 |
| 02/11/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/11/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/10/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/10/2016 |
8.70
|
500 | 8.65 | 8.70 | 8.61 | 0 | 0 | 0 |
| 13/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 12/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 11/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/10/2016 |
8.65
|
5 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/10/2016 |
8.65
|
60 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/10/2016 |
8.65
|
40 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 03/10/2016 |
8.65
|
10 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 30/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 5 | -0.0 |
| 28/09/2016 |
8.65
|
79 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 27/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 26/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 23/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/09/2016 |
8.65
|
70 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 21/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 20/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/09/2016 |
8.65
|
70 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 14/09/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/09/2016 |
8.65
|
700 | 8.51 | 8.65 | 8.61 | 0 | 0 | 0 |
| 12/09/2016 |
8.51
|
300 | 8.27 | 8.51 | 8.51 | 0 | 0 | 0 |
| 09/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 08/09/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 07/09/2016 |
8.27
|
300 | 8.51 | 8.51 | 7.74 | 0 | 100 | -0.0 |
| 06/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 05/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/09/2016 |
8.51
|
400 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 31/08/2016 |
8.56
|
500 | 9.04 | 9.04 | 8.56 | 0 | 0 | 0 |
| 30/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 29/08/2016 |
9.04
|
200 | 8.80 | 9.04 | 8.80 | 0 | 100 | -0.0 |
| 26/08/2016 |
8.80
|
500 | 8.99 | 8.99 | 8.13 | 0 | 100 | -0.0 |
| 25/08/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/08/2016 |
8.99
|
200 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
| 23/08/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/08/2016 |
9.08
|
500 | 9.04 | 9.08 | 9.04 | 0 | 0 | 0 |
| 19/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 18/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 17/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 16/08/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 15/08/2016 |
9.04
|
600 | 8.56 | 9.08 | 7.79 | 0 | 300 | -0.0 |
| 12/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 11/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/08/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |