| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.20 | 2.30% | 7,900 | 0 | 0 |
7.60
9
8.80
|
|
2 tháng
(2026-04-20) |
-1.20 | -11.88% | 42,100 | 0 | 0 |
7.60
10.10
8.80
|
|
3 tháng
(2026-03-23) |
-2.90 | -24.58% | 97,500 | 0 | 0 |
7.60
11.80
8.80
|
|
6 tháng
(2025-12-22) |
-4.90 | -35.51% | 517,000 | -200 | -0.0 |
7.60
14.10
8.80
|
|
12 tháng
(2025-06-24) |
4.40 | 97.78% | 7,086,500 | -410,300 | -3.0 |
4.40
14.10
8.80
|
|
24 tháng
(2024-07-01) |
4.70 | 111.90% | 7,942,600 | -505,400 | -3.4 |
3
14.10
8.80
|
|
36 tháng
(2023-07-05) |
2.10 | 30.88% | 11,019,598 | -735,068 | -6.0 |
3
14.10
8.80
|
|
60 tháng
(2021-07-15) |
-9.30 | -51.10% | 17,927,856 | -1,094,012 | -9.5 |
3
24.10
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/08/2016 |
9
|
8,250 | 8.50 | 9 | 8.10 | 0 | 3,000 | -0.0 |
| 01/08/2016 |
8.50
|
470 | 8 | 8.50 | 8.10 | 0 | 360 | -0.0 |
| 29/07/2016 |
8
|
80 | 8.10 | 8.60 | 8 | 0 | 50 | -0.0 |
| 28/07/2016 |
8.10
|
2,230 | 8.50 | 8.90 | 8.10 | 20 | 2,100 | -0.0 |
| 27/07/2016 |
8.50
|
360 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 26/07/2016 |
8.90
|
2,660 | 8.40 | 8.90 | 8.20 | 0 | 160 | -0.0 |
| 25/07/2016 |
8.40
|
630 | 9 | 9 | 8.40 | 0 | 470 | -0.0 |
| 22/07/2016 |
9
|
1,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 21/07/2016 |
8.50
|
200 | 9 | 9 | 8.50 | 0 | 200 | -0.0 |
| 20/07/2016 |
9
|
1,070 | 8.50 | 9 | 8 | 10 | 1,050 | -0.0 |
| 19/07/2016 |
8.50
|
1,400 | 8.60 | 8.60 | 8.20 | 450 | 900 | -0.0 |
| 18/07/2016 |
8.60
|
60 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/07/2016 |
8.60
|
10 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/07/2016 |
8.10
|
3,230 | 8.70 | 8.70 | 8.10 | 2,000 | 3,180 | -0.0 |
| 12/07/2016 |
8.70
|
2,560 | 8.40 | 8.70 | 7.90 | 0 | 2,540 | -0.0 |
| 11/07/2016 |
8.40
|
870 | 9 | 9 | 8.40 | 0 | 800 | -0.0 |
| 08/07/2016 |
9
|
160 | 9.60 | 9.60 | 9 | 0 | 160 | -0.0 |
| 07/07/2016 |
9.60
|
120 | 9.70 | 9.70 | 9.10 | 120 | 0 | 0.0 |
| 06/07/2016 |
9.70
|
2,410 | 9.90 | 9.90 | 9.30 | 2,410 | 0 | 0.0 |
| 05/07/2016 |
9.90
|
110 | 9.50 | 9.90 | 8.90 | 100 | 0 | 0.0 |
| 04/07/2016 |
9.50
|
1,630 | 8.90 | 9.50 | 8.40 | 510 | 1,400 | -0.0 |
| 01/07/2016 |
8.90
|
730 | 8.40 | 8.90 | 8.20 | 20 | 500 | -0.0 |
| 30/06/2016 |
8.40
|
1,700 | 9 | 9 | 8.40 | 1,200 | 700 | 0.0 |
| 29/06/2016 |
9
|
2,720 | 8.50 | 9 | 8.50 | 2,210 | 2,700 | -0.0 |
| 28/06/2016 |
8.50
|
1,980 | 8 | 8.50 | 8.40 | 230 | 700 | -0.0 |
| 27/06/2016 |
8
|
4,780 | 8.30 | 8.30 | 8 | 0 | 4,110 | -0.0 |
| 24/06/2016 |
8.30
|
3,100 | 8.50 | 8.50 | 8.30 | 0 | 2,700 | -0.0 |
| 23/06/2016 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 300 | -0.0 |
| 22/06/2016 |
8.50
|
1,510 | 8.70 | 8.70 | 8.50 | 0 | 1,500 | -0.0 |
| 21/06/2016 |
8.70
|
360 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 20/06/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/06/2016 |
8.30
|
2,620 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/06/2016 |
8.60
|
30 | 8.50 | 8.90 | 8.60 | 10 | 0 | 0 |
| 15/06/2016 |
8.50
|
20 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/06/2016 |
8.80
|
700 | 8.80 | 8.80 | 8.50 | 200 | 500 | -0.0 |