| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -7.14% | 500 | 0 | 0 |
6.50
8.50
6.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.99% | 700 | 0 | 0 |
6.50
8.50
6.50
|
|
3 tháng
(2026-06-22) |
-2.30 | -26.14% | 8,200 | 0 | 0 |
5.90
8.80
6.50
|
|
6 tháng
(2026-03-23) |
-0.50 | -7.14% | 173,600 | -122,900 | -0.9 |
5.90
8.80
6.50
|
|
12 tháng
(2025-09-23) |
-0.50 | -7.14% | 482,300 | 68,300 | 0.7 |
5.90
8.80
6.50
|
|
24 tháng
(2024-09-30) |
1.80 | 38.30% | 665,473 | 68,300 | 0.7 |
4.70
8.80
6.50
|
|
36 tháng
(2023-10-04) |
-0.90 | -12.16% | 973,542 | 68,300 | 0.7 |
4.70
9.60
6.50
|
|
60 tháng
(2021-10-14) |
0 | 0% | 1,581,825 | 67,300 | 0.7 |
4.70
10.20
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 29/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 28/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 25/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 22/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 21/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 20/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 19/01/2016 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 18/01/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2016 |
8.63
|
600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 14/01/2016 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 13/01/2016 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 12/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 11/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 08/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 06/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 04/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 31/12/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/12/2015 |
9.18
|
4,900 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/12/2015 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/12/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 17/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 16/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 14/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 09/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 08/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 03/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/12/2015 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/11/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/11/2015 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 25/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/11/2015 |
9.18
|
3,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 23/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2015 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/11/2015 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 02/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/10/2015 |
9.18
|
2,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/10/2015 |
9.18
|
6,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/10/2015 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 27/10/2015 |
9.18
|
5,555 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 26/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/10/2015 |
8.26
|
3,000 | 9.18 | 9.18 | 8.26 | 0 | 0 | 0 |
| 14/10/2015 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/11/-0001 |
5.96
|
8,001 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |