| 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) |
-0.85 | -6.91% | 93,300 | 100 | 0.0 |
11.10
12.30
11.45
|
|
2 tháng
(2026-01-19) |
-1.85 | -13.91% | 138,800 | 100 | 0.0 |
11.10
13.30
11.45
|
|
3 tháng
(2025-12-18) |
-1.70 | -12.93% | 293,800 | 100 | 0.0 |
11.10
13.40
11.45
|
|
6 tháng
(2025-09-19) |
-1.45 | -11.24% | 2,570,000 | 1,000 | 0.0 |
11.10
15.75
11.45
|
|
12 tháng
(2025-03-24) |
1.15 | 11.17% | 2,732,300 | 4,000 | 0.0 |
9.25
15.75
11.45
|
|
24 tháng
(2024-03-28) |
-3.15 | -21.58% | 3,896,000 | 4,100 | 0.0 |
9.25
15.75
11.45
|
|
36 tháng
(2023-04-03) |
-16.60 | -59.18% | 4,267,800 | 3,400 | -0.0 |
9.25
36.50
11.45
|
|
60 tháng
(2021-04-13) |
-2.45 | -17.63% | 5,529,700 | 2,674 | -0.8 |
9.25
61
11.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2016 |
9.70
|
15,010 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 11/03/2016 |
9.70
|
39,800 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 10/03/2016 |
9.50
|
13,470 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 09/03/2016 |
9.70
|
15,000 | 9.60 | 9.80 | 9.70 | 0 | 8,600 | -0.1 |
| 08/03/2016 |
9.60
|
10,010 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/03/2016 |
9.20
|
2,750 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2016 |
9.20
|
2,000 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/03/2016 |
9
|
2,010 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 02/03/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/03/2016 |
9
|
6,010 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 29/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/02/2016 |
9.10
|
6,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 24/02/2016 |
9.10
|
4,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/02/2016 |
9.10
|
3,070 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/02/2016 |
9.20
|
4,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/02/2016 |
9.10
|
3,010 | 9 | 9.10 | 9 | 0 | 10 | -0 |
| 18/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/02/2016 |
9
|
3,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
| 16/02/2016 |
8.90
|
2,510 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/02/2016 |
8.90
|
7,000 | 8.90 | 9 | 8.90 | 0 | 5,000 | -0.0 |
| 05/02/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/02/2016 |
8.90
|
8,000 | 9 | 9 | 8.90 | 0 | 6,000 | -0.1 |
| 03/02/2016 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 2,000 | -0.0 |
| 01/02/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2016 |
9
|
5,500 | 9 | 9.10 | 9 | 0 | 1,800 | -0.0 |
| 28/01/2016 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2016 |
9
|
3,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/01/2016 |
8.80
|
9,010 | 9.10 | 9.10 | 8.80 | 0 | 6,500 | -0.1 |
| 25/01/2016 |
9.10
|
4,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/01/2016 |
9.10
|
3,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/01/2016 |
9.10
|
2,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/01/2016 |
8.90
|
14,000 | 8.50 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/01/2016 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/01/2016 |
8.60
|
26,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 07/01/2016 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2016 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/12/2015 |
8.20
|
105,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2015 |
8.20
|
20,220 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/12/2015 |
8.20
|
50,260 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2015 |
8.20
|
169,060 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/12/2015 |
8.60
|
120,230 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/12/2015 |
8.10
|
100,030 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 22/12/2015 |
8.70
|
100,050 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 21/12/2015 |
8.50
|
2,590 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
| 18/12/2015 |
8
|
50,200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 17/12/2015 |
8.40
|
55,010 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 16/12/2015 |
8.90
|
2,500 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 15/12/2015 |
8.70
|
5,650 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/12/2015 |
8.20
|
200,160 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2015 |
7.70
|
330 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2015 |
7.20
|
20,770 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2015 |
6.80
|
6,210 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/12/2015 |
6.40
|
10 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/12/2015 |
6
|
6,140 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 04/12/2015 |
5.80
|
1,950 | 5.80 | 5.80 | 5.80 | 0 | 1,950 | -0.0 |
| 03/12/2015 |
5.80
|
80,200 | 6.20 | 6.20 | 5.80 | 0 | 77,010 | -0.5 |
| 02/12/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/12/2015 |
6.20
|
5,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/11/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 27/11/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/11/2015 |
6.40
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2015 |
6.60
|
34,100 | 7 | 7 | 6.60 | 0 | 34,000 | -0.2 |
| 24/11/2015 |
7
|
1,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/11/2015 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/11/2015 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/11/2015 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/11/2015 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/11/2015 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/11/2015 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/11/2015 |
7.50
|
7,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/11/2015 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2015 |
7.70
|
10,010 | 8 | 8 | 7.70 | 0 | 10,000 | -0.1 |
| 10/11/2015 |
8
|
5,000 | 8 | 8 | 8 | 0 | 5,000 | -0.0 |
| 09/11/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2015 |
8
|
5,000 | 8 | 8 | 8 | 0 | 5,000 | -0.0 |
| 05/11/2015 |
8
|
110 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2015 |
8
|
2,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/11/2015 |
8
|
950 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/11/2015 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2015 |
8
|
140 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/10/2015 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/10/2015 |
8
|
3,000 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 22/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |