| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2 | -12.50% | 6,800 | 0 | 0 |
14
17.30
15.30
|
|
2 tháng
(2026-06-08) |
3.30 | 30.78% | 34,200 | 0 | 0 |
10.70
17.30
15.30
|
|
3 tháng
(2026-05-07) |
3.01 | 27.43% | 37,000 | 0 | 0 |
10.33
17.30
15.30
|
|
6 tháng
(2026-02-06) |
2.07 | 17.39% | 50,000 | 0 | 0 |
10.24
17.30
15.30
|
|
12 tháng
(2025-08-11) |
3.86 | 38.05% | 180,500 | 0 | 0 |
10.14
17.30
15.30
|
|
24 tháng
(2024-08-15) |
3.44 | 32.52% | 506,525 | -2,600 | -0.0 |
8.61
17.30
15.30
|
|
36 tháng
(2023-08-21) |
4.44 | 46.44% | 753,486 | -7,106 | -0.1 |
8.61
17.30
15.30
|
|
60 tháng
(2021-08-31) |
0.68 | 5.08% | 2,247,854 | -28,731 | -0.3 |
8.61
17.30
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/12/2016 |
8.62
|
100 | 8.22 | 8.62 | 8.62 | 0 | 0 | 0 |
| 20/12/2016 |
8.22
|
400 | 7.63 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/12/2016 |
7.63
|
6,000 | 7.27 | 7.63 | 7.14 | 0 | 0 | 0 |
| 16/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 15/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 14/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 13/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 12/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 09/12/2016 |
7.27
|
50 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 08/12/2016 |
7.27
|
142 | 8.08 | 8.08 | 7.27 | 0 | 0 | 0 |
| 07/12/2016 |
8.08
|
3 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/12/2016 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 05/12/2016 |
8.08
|
100 | 7.63 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/12/2016 |
7.63
|
200 | 7.00 | 7.63 | 7.63 | 0 | 0 | 0 |
| 01/12/2016 |
7.00
|
103 | 7.77 | 7.77 | 7.00 | 0 | 0 | 0 |
| 30/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/11/2016 |
7.77
|
3 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/11/2016 |
7.77
|
370 | 7.27 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/11/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 18/11/2016 |
7.27
|
6,000 | 8.08 | 8.08 | 7.27 | 0 | 0 | 0 |
| 17/11/2016 |
8.08
|
200 | 7.59 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/11/2016 |
7.59
|
7,600 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 |
| 15/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/11/2016 |
8.39
|
9 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/11/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 03/11/2016 |
8.39
|
500 | 8.17 | 8.39 | 8.26 | 0 | 0 | 0 |
| 02/11/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 01/11/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 21/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 20/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 18/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/10/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/10/2016 |
8.17
|
500 | 8.13 | 8.17 | 8.08 | 0 | 0 | 0 |
| 13/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/10/2016 |
8.13
|
5 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/10/2016 |
8.13
|
60 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 04/10/2016 |
8.13
|
40 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/10/2016 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 5 | -0.0 |
| 28/09/2016 |
8.13
|
79 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 23/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 22/09/2016 |
8.13
|
70 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 21/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/09/2016 |
8.13
|
70 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 16/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/09/2016 |
8.13
|
700 | 7.99 | 8.13 | 8.08 | 0 | 0 | 0 |
| 12/09/2016 |
7.99
|
300 | 7.77 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/09/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/09/2016 |
7.77
|
300 | 7.99 | 7.99 | 7.27 | 0 | 100 | -0.0 |
| 06/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/09/2016 |
7.99
|
400 | 8.04 | 8.04 | 7.99 | 0 | 0 | 0 |
| 31/08/2016 |
8.04
|
500 | 8.48 | 8.48 | 8.04 | 0 | 0 | 0 |
| 30/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 29/08/2016 |
8.48
|
200 | 8.26 | 8.48 | 8.26 | 0 | 100 | -0.0 |
| 26/08/2016 |
8.26
|
500 | 8.44 | 8.44 | 7.63 | 0 | 100 | -0.0 |
| 25/08/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/08/2016 |
8.44
|
200 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 23/08/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 22/08/2016 |
8.53
|
500 | 8.48 | 8.53 | 8.48 | 0 | 0 | 0 |
| 19/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/08/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/08/2016 |
8.48
|
600 | 8.04 | 8.53 | 7.32 | 0 | 300 | -0.0 |
| 12/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/08/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/08/2016 |
8.04
|
800 | 8.26 | 8.53 | 7.50 | 0 | 100 | -0.0 |
| 05/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/08/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |