| 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) |
2.50 | 10.42% | 5,200 | -100 | -0.0 |
24
26.50
26.50
|
|
2 tháng
(2026-01-19) |
6.10 | 29.90% | 8,800 | -200 | -0.0 |
20.40
26.50
26.50
|
|
3 tháng
(2025-12-18) |
8.20 | 44.81% | 315,000 | -400 | -0.0 |
18.30
26.50
26.50
|
|
6 tháng
(2025-09-19) |
7.70 | 40.96% | 359,800 | -500 | -0.0 |
16.90
26.50
26.50
|
|
12 tháng
(2025-03-24) |
5.86 | 28.39% | 763,500 | -5,200 | -0.1 |
16.57
26.50
26.50
|
|
24 tháng
(2024-03-28) |
9.46 | 55.49% | 2,191,893 | -98,830 | -1.8 |
15.15
26.50
26.50
|
|
36 tháng
(2023-04-03) |
8.97 | 51.18% | 5,635,526 | -106,376 | -1.9 |
12.69
26.50
26.50
|
|
60 tháng
(2021-04-13) |
16.54 | 166.19% | 21,266,908 | -140,786 | -2.6 |
9.90
26.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2016 |
7.56
|
48,100 | 7.82 | 7.82 | 7.47 | 0 | 0 | 0 |
| 26/12/2016 |
7.82
|
14,400 | 7.65 | 7.82 | 7.59 | 0 | 0 | 0 |
| 23/12/2016 |
7.65
|
5,300 | 7.91 | 7.91 | 7.59 | 0 | 1,000 | -0.0 |
| 22/12/2016 |
7.91
|
184,900 | 7.73 | 7.97 | 7.59 | 0 | 0 | 0 |
| 21/12/2016 |
7.73
|
6,000 | 7.79 | 8.03 | 7.73 | 0 | 0 | 0 |
| 20/12/2016 |
7.79
|
22,100 | 7.73 | 7.88 | 7.73 | 0 | 0 | 0 |
| 19/12/2016 |
7.73
|
180,200 | 8.03 | 8.03 | 7.73 | 0 | 0 | 0 |
| 16/12/2016 |
8.03
|
800 | 7.53 | 8.03 | 7.53 | 0 | 0 | 0 |
| 15/12/2016 |
7.53
|
12,800 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
| 14/12/2016 |
7.53
|
13,064 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 13/12/2016 |
7.53
|
37,464 | 7.65 | 7.65 | 7.30 | 0 | 0 | 0 |
| 12/12/2016 |
7.65
|
5,400 | 7.59 | 7.65 | 7.44 | 0 | 0 | 0 |
| 09/12/2016 |
7.59
|
7,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 08/12/2016 |
7.59
|
7,000 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
| 07/12/2016 |
7.70
|
22,700 | 7.62 | 7.82 | 7.59 | 400 | 0 | 0.0 |
| 06/12/2016 |
7.62
|
20,510 | 8.00 | 8.00 | 7.62 | 0 | 500 | -0.0 |
| 05/12/2016 |
8.00
|
4,400 | 8.03 | 8.03 | 7.88 | 0 | 500 | -0.0 |
| 02/12/2016 |
8.03
|
1,500 | 8.03 | 8.03 | 8.03 | 0 | 800 | -0.0 |
| 01/12/2016 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/11/2016 |
8.03
|
7 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 29/11/2016 |
8.03
|
7,110 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 28/11/2016 |
8.03
|
4,419 | 8.05 | 8.05 | 8.03 | 0 | 0 | 0 |
| 25/11/2016 |
8.05
|
6,300 | 7.97 | 8.05 | 7.88 | 0 | 0 | 0 |
| 24/11/2016 |
7.97
|
14,010 | 7.97 | 8.08 | 7.91 | 900 | 0 | 0.0 |
| 23/11/2016 |
7.97
|
18,020 | 8.17 | 8.17 | 7.94 | 0 | 0 | 0 |
| 22/11/2016 |
8.17
|
3,700 | 8.38 | 8.38 | 8.17 | 500 | 0 | 0.0 |
| 21/11/2016 |
8.38
|
32,853 | 8.38 | 8.38 | 7.94 | 0 | 25,600 | -0.7 |
| 18/11/2016 |
8.38
|
12,520 | 8.38 | 8.38 | 8.32 | 0 | 0 | 0 |
| 17/11/2016 |
8.38
|
12,100 | 8.41 | 8.41 | 8.38 | 0 | 0 | 0 |
| 16/11/2016 |
8.41
|
74,800 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 |
| 15/11/2016 |
8.46
|
1,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 14/11/2016 |
8.46
|
5,610 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/11/2016 |
8.46
|
16,500 | 8.67 | 8.67 | 8.46 | 0 | 0 | 0 |
| 10/11/2016 |
8.67
|
2,800 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 09/11/2016 |
8.67
|
4,600 | 8.55 | 8.70 | 8.05 | 0 | 0 | 0 |
| 08/11/2016 |
8.55
|
24,520 | 8.52 | 8.55 | 8.43 | 0 | 0 | 0 |
| 07/11/2016 |
8.52
|
6,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 04/11/2016 |
8.52
|
20,500 | 8.11 | 8.52 | 8.14 | 0 | 0 | 0 |
| 03/11/2016 |
8.11
|
4,620 | 8.38 | 8.41 | 8.03 | 0 | 0 | 0 |
| 02/11/2016 |
8.38
|
6,213 | 8.41 | 8.41 | 8.38 | 0 | 0 | 0 |
| 01/11/2016 |
8.41
|
13,700 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 31/10/2016 |
8.41
|
6,510 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/10/2016 |
8.41
|
10,711 | 8.46 | 8.49 | 8.41 | 0 | 0 | 0 |
| 27/10/2016 |
8.46
|
12,220 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/10/2016 |
8.46
|
11,300 | 8.41 | 8.46 | 8.32 | 0 | 0 | 0 |
| 25/10/2016 |
8.41
|
12,030 | 8.43 | 8.46 | 8.41 | 0 | 0 | 0 |
| 24/10/2016 |
8.43
|
18,500 | 8.46 | 8.46 | 8.41 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.46
|
24,900 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
| 20/10/2016 |
8.55
|
9,900 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
| 19/10/2016 |
8.61
|
61,300 | 8.61 | 8.67 | 7.76 | 0 | 0 | 0 |
| 18/10/2016 |
8.61
|
1,600 | 8.46 | 8.61 | 8.46 | 0 | 0 | 0 |
| 17/10/2016 |
8.46
|
22,400 | 8.46 | 8.49 | 8.29 | 0 | 0 | 0 |
| 14/10/2016 |
8.46
|
15,270 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
| 13/10/2016 |
8.61
|
2,200 | 8.55 | 8.61 | 8.35 | 0 | 0 | 0 |
| 12/10/2016 |
8.55
|
16,909 | 8.55 | 8.73 | 8.20 | 0 | 0 | 0 |
| 11/10/2016 |
8.55
|
2,700 | 8.35 | 8.55 | 8.17 | 0 | 0 | 0 |
| 10/10/2016 |
8.35
|
62,000 | 8.38 | 9.19 | 8.17 | 0 | 0 | 0 |
| 07/10/2016 |
8.38
|
2,200 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 |
| 06/10/2016 |
8.76
|
18,010 | 8.76 | 8.76 | 8.64 | 0 | 0 | 0 |
| 05/10/2016 |
8.76
|
11,051 | 8.64 | 8.76 | 8.61 | 0 | 0 | 0 |
| 04/10/2016 |
8.64
|
26,717 | 8.96 | 8.96 | 8.64 | 0 | 0 | 0 |
| 03/10/2016 |
8.96
|
3,143 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/09/2016 |
8.99
|
35,895 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 |
| 29/09/2016 |
8.84
|
73,630 | 8.93 | 9.05 | 8.76 | 0 | 0 | 0 |
| 28/09/2016 |
8.93
|
56,807 | 8.84 | 9.05 | 8.84 | 0 | 0 | 0 |
| 27/09/2016 |
8.84
|
29,800 | 8.78 | 8.84 | 8.76 | 0 | 0 | 0 |
| 26/09/2016 |
8.78
|
28,079 | 8.84 | 8.90 | 8.73 | 0 | 0 | 0 |
| 23/09/2016 |
8.84
|
23,411 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 |
| 22/09/2016 |
8.84
|
89,879 | 8.76 | 9.05 | 8.70 | 0 | 500 | -0.0 |
| 21/09/2016 |
8.76
|
86,545 | 8.32 | 8.76 | 8.32 | 0 | 0 | 0 |
| 20/09/2016 |
8.32
|
40,199 | 8.17 | 8.32 | 8.14 | 0 | 0 | 0 |
| 19/09/2016 |
8.17
|
23,604 | 8.17 | 8.20 | 8.17 | 0 | 0 | 0 |
| 16/09/2016 |
8.17
|
89,700 | 8.17 | 8.17 | 8.14 | 0 | 0 | 0 |
| 15/09/2016 |
8.17
|
36 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/09/2016 |
8.17
|
5,132 | 8.17 | 8.17 | 8.14 | 0 | 0 | 0 |
| 13/09/2016 |
8.17
|
2,200 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 12/09/2016 |
8.20
|
16,785 | 8.03 | 8.23 | 8.20 | 0 | 0 | 0 |
| 09/09/2016 |
8.03
|
14,900 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 |
| 08/09/2016 |
8.20
|
14,100 | 8.17 | 8.20 | 7.94 | 0 | 100 | -0.0 |
| 07/09/2016 |
8.17
|
29,578 | 8.14 | 8.20 | 8.03 | 0 | 0 | 0 |
| 06/09/2016 |
8.14
|
35,300 | 8.03 | 8.14 | 7.91 | 0 | 0 | 0 |
| 05/09/2016 |
8.03
|
5,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 01/09/2016 |
8.03
|
10,900 | 7.94 | 8.03 | 7.91 | 0 | 0 | 0 |
| 31/08/2016 |
7.94
|
21,700 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 |
| 30/08/2016 |
8.00
|
28,200 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 29/08/2016 |
7.88
|
50,200 | 8.26 | 8.26 | 7.88 | 0 | 100 | -0.0 |
| 26/08/2016 |
8.26
|
32,609 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 25/08/2016 |
8.35
|
31,411 | 8.35 | 8.41 | 8.29 | 0 | 0 | 0 |
| 24/08/2016 |
8.35
|
16,227 | 8.41 | 8.46 | 8.26 | 0 | 0 | 0 |
| 23/08/2016 |
8.41
|
71,000 | 8.41 | 8.55 | 8.41 | 3,500 | 100 | 0.1 |
| 22/08/2016 |
8.41
|
23,310 | 8.58 | 8.58 | 8.41 | 0 | 200 | -0.0 |
| 19/08/2016 |
8.58
|
7,233 | 8.64 | 8.64 | 8.52 | 1,300 | 0 | 0.0 |
| 18/08/2016 |
8.64
|
82,844 | 8.49 | 8.76 | 8.49 | 0 | 0 | 0 |
| 17/08/2016 |
8.49
|
69,635 | 8.41 | 8.55 | 8.32 | 1,000 | 0 | 0.0 |
| 16/08/2016 |
8.41
|
46,339 | 8.41 | 8.46 | 8.35 | 0 | 0 | 0 |
| 15/08/2016 |
8.41
|
55,654 | 8.32 | 8.41 | 8.03 | 0 | 0 | 0 |
| 12/08/2016 |
8.32
|
85,823 | 8.58 | 8.64 | 8.32 | 21,500 | 0 | 0.6 |
| 11/08/2016 |
8.58
|
181,425 | 8.41 | 8.76 | 8.20 | 70,000 | 2,000 | 2.0 |
| 10/08/2016 |
8.41
|
102,713 | 8.14 | 8.41 | 8.17 | 70,000 | 0 | 2.0 |
| 09/08/2016 |
8.14
|
141,485 | 8.00 | 8.26 | 8.00 | 30,000 | 0 | 0.8 |