| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 1.54% | 75,200 | 0 | 0 |
13
13.50
13.10
|
|
2 tháng
(2026-08-06) |
-0.70 | -5.04% | 204,200 | 0 | 0 |
13
13.90
13.10
|
|
3 tháng
(2026-07-07) |
0.60 | 4.76% | 603,600 | 0 | 0 |
12.50
13.90
13.10
|
|
6 tháng
(2026-04-08) |
2.30 | 21.10% | 1,979,000 | -23,100 | -0.3 |
10.40
13.90
13.10
|
|
12 tháng
(2025-10-10) |
1.70 | 14.78% | 2,947,800 | -24,400 | -0.3 |
10
13.90
13.10
|
|
24 tháng
(2024-10-15) |
1.84 | 16.25% | 4,943,400 | -24,435 | -0.3 |
9.91
13.90
13.10
|
|
36 tháng
(2023-10-23) |
3.28 | 33.07% | 7,788,500 | -239,435 | -2.9 |
9.26
13.90
13.10
|
|
60 tháng
(2021-11-01) |
0.34 | 2.68% | 28,523,100 | -255,617 | -7.6 |
7.12
13.94
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/01/2018 |
8.18
|
10,308 | 7.97 | 8.18 | 7.97 | 0 | 10,100 | -0.2 |
| 04/01/2018 |
7.87
|
600 | 7.92 | 7.92 | 7.87 | 0 | 0 | 0 |
| 03/01/2018 |
8.34
|
30 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/01/2018 |
8.34
|
26,108 | 7.97 | 8.34 | 7.76 | 0 | 0 | 0 |
| 29/12/2017 |
8.39
|
6,400 | 8.03 | 8.39 | 8.03 | 0 | 3,000 | 0.0 |
| 28/12/2017 |
8.03
|
1,000 | 7.97 | 8.03 | 7.97 | 0 | 1,000 | 0.0 |
| 27/12/2017 |
7.92
|
12,700 | 8.08 | 8.08 | 7.92 | 0 | 500 | 0.0 |
| 26/12/2017 |
8.08
|
4,300 | 7.97 | 8.08 | 7.97 | 0 | 3,500 | -0.1 |
| 25/12/2017 |
7.92
|
1,400 | 8.13 | 8.13 | 7.87 | 0 | 1,000 | 0.0 |
| 22/12/2017 |
7.92
|
2,000 | 7.87 | 7.92 | 7.82 | 0 | 2,000 | 0.0 |
| 21/12/2017 |
7.87
|
28,505 | 7.87 | 7.92 | 7.82 | 0 | 1,000 | 0.0 |
| 20/12/2017 |
8.03
|
2,510 | 8.13 | 8.13 | 8.03 | 0 | 1,000 | 0.0 |
| 19/12/2017 |
8.13
|
20,700 | 7.87 | 8.13 | 7.87 | 0 | 1,000 | 0.0 |
| 18/12/2017 |
8.13
|
4,550 | 8.08 | 8.13 | 7.97 | 0 | 500 | 0.0 |
| 15/12/2017 |
8.13
|
708 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
4,310 | 7.97 | 8.13 | 7.97 | 0 | 1,300 | 0.0 |
| 13/12/2017 |
7.87
|
11,600 | 7.92 | 7.97 | 7.87 | 0 | 0 | 0 |
| 12/12/2017 |
8.08
|
2,400 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 11/12/2017 |
8.18
|
5,800 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 08/12/2017 |
8.29
|
1,400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/12/2017 |
8.24
|
10,250 | 8.24 | 8.24 | 8.18 | 1,500 | 0 | 0.0 |
| 06/12/2017 |
8.24
|
18,100 | 8.39 | 8.50 | 8.13 | 0 | 0 | 0 |
| 05/12/2017 |
8.13
|
2,500 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 04/12/2017 |
8.24
|
12,712 | 8.13 | 8.24 | 8.08 | 0 | 0 | 0 |
| 01/12/2017 |
8.18
|
5,200 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 30/11/2017 |
8.18
|
15,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 29/11/2017 |
8.24
|
700 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 28/11/2017 |
8.24
|
1,800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 27/11/2017 |
8.18
|
3,562 | 8.24 | 8.29 | 8.18 | 0 | 0 | 0 |
| 24/11/2017 |
8.24
|
7,307 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 |
| 23/11/2017 |
8.18
|
25,500 | 8.24 | 8.34 | 7.97 | 0 | 0 | 0 |
| 22/11/2017 |
8.24
|
1,300 | 8.24 | 8.29 | 8.24 | 0 | 0 | 0 |
| 21/11/2017 |
8.24
|
29,100 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 20/11/2017 |
8.24
|
50,500 | 8.39 | 8.39 | 8.18 | 0 | 0 | 0 |
| 17/11/2017 |
8.45
|
6,000 | 8.34 | 8.45 | 8.34 | 100 | 0 | 0.0 |
| 16/11/2017 |
8.34
|
2,470 | 8.39 | 8.39 | 8.34 | 0 | 0 | 0 |
| 15/11/2017 |
8.39
|
1,200 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 14/11/2017 |
8.34
|
9,076 | 8.39 | 8.55 | 8.34 | 2,200 | 0 | 0.0 |
| 13/11/2017 |
8.34
|
10,600 | 8.39 | 8.39 | 8.34 | 0 | 0 | 0 |
| 10/11/2017 |
8.55
|
4,205 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 09/11/2017 |
8.39
|
1,610 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 08/11/2017 |
8.66
|
5,000 | 8.55 | 8.66 | 8.55 | 0 | 0 | 0 |
| 07/11/2017 |
8.55
|
10,240 | 8.45 | 8.55 | 8.13 | 0 | 0 | 0 |
| 06/11/2017 |
8.39
|
18,636 | 8.50 | 8.55 | 8.39 | 0 | 0 | 0 |
| 03/11/2017 |
8.50
|
9,000 | 8.18 | 8.50 | 8.18 | 0 | 0 | 0 |
| 02/11/2017 |
8.34
|
3,900 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
| 01/11/2017 |
8.24
|
18,200 | 7.76 | 8.34 | 7.76 | 0 | 0 | 0 |
| 31/10/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 30/10/2017 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/10/2017 |
8.55
|
2,200 | 8.34 | 8.55 | 8.34 | 0 | 0 | 0 |
| 26/10/2017 |
8.34
|
22,300 | 8.66 | 8.66 | 8.34 | 1,200 | 0 | 0.0 |
| 25/10/2017 |
8.66
|
22,800 | 8.29 | 8.66 | 8.29 | 600 | 0 | 0.0 |
| 24/10/2017 |
8.29
|
1,600 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
| 23/10/2017 |
8.29
|
9,800 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 20/10/2017 |
8.34
|
12,900 | 8.45 | 8.50 | 8.34 | 1,000 | 0 | 0.0 |
| 19/10/2017 |
8.39
|
10,990 | 8.39 | 8.50 | 8.39 | 0 | 0 | 0 |
| 18/10/2017 |
8.29
|
13,455 | 8.50 | 8.55 | 8.29 | 0 | 0 | 0 |
| 17/10/2017 |
8.60
|
4,100 | 8.55 | 8.60 | 8.55 | 0 | 0 | 0 |
| 16/10/2017 |
8.55
|
35,300 | 8.34 | 8.55 | 8.34 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
25,400 | 8.34 | 8.39 | 8.24 | 0 | 0 | 0 |
| 12/10/2017 |
8.34
|
12,720 | 8.34 | 8.39 | 8.34 | 300 | 0 | 0.0 |
| 11/10/2017 |
8.39
|
10,650 | 8.29 | 8.39 | 8.18 | 100 | 0 | 0.0 |
| 10/10/2017 |
8.29
|
13,400 | 8.18 | 8.50 | 8.18 | 0 | 0 | 0 |
| 09/10/2017 |
8.50
|
5,400 | 8.50 | 8.50 | 8.18 | 0 | 0 | 0 |
| 06/10/2017 |
8.60
|
2,700 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 |
| 05/10/2017 |
8.71
|
83,945 | 8.55 | 8.81 | 7.87 | 0 | 0 | 0 |
| 04/10/2017 |
8.71
|
17,700 | 8.39 | 8.86 | 8.03 | 7,600 | 0 | 0.1 |
| 03/10/2017 |
8.71
|
32,230 | 8.86 | 8.86 | 8.03 | 0 | 0 | 0 |
| 02/10/2017 |
8.92
|
7,200 | 9.02 | 9.02 | 8.55 | 3,000 | 0 | 0.0 |
| 29/09/2017 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 28/09/2017 |
8.97
|
3,750 | 8.71 | 8.97 | 8.66 | 0 | 0 | 0 |
| 27/09/2017 |
9.07
|
8,300 | 8.71 | 9.07 | 8.60 | 0 | 0 | 0 |
| 26/09/2017 |
9.13
|
3,905 | 8.86 | 9.18 | 8.86 | 2,600 | 5 | 0.0 |
| 25/09/2017 |
8.92
|
17,000 | 8.97 | 8.97 | 8.71 | 100 | 0 | 0.0 |
| 22/09/2017 |
9.18
|
10,020 | 9.18 | 9.23 | 9.18 | 0 | 0 | 0 |
| 21/09/2017 |
9.13
|
8,630 | 8.97 | 9.13 | 8.97 | 2,400 | 0 | 0.0 |
| 20/09/2017 |
8.86
|
6,800 | 8.81 | 8.97 | 8.71 | 0 | 0 | 0 |
| 19/09/2017 |
8.86
|
31,400 | 8.97 | 9.39 | 8.66 | 0 | 0 | 0 |
| 18/09/2017 |
8.92
|
20,100 | 9.07 | 9.18 | 8.71 | 0 | 0 | 0 |
| 15/09/2017 |
9.18
|
36,800 | 8.50 | 9.44 | 8.50 | 0 | 600 | 0.0 |
| 14/09/2017 |
8.60
|
75,400 | 8.66 | 8.71 | 8.18 | 0 | 0 | 0 |
| 13/09/2017 |
8.66
|
24,200 | 8.60 | 8.97 | 8.39 | 0 | 0 | 0 |
| 12/09/2017 |
8.92
|
3,220 | 8.66 | 8.92 | 8.55 | 0 | 0 | 0 |
| 11/09/2017 |
9.07
|
8,585 | 8.66 | 9.07 | 8.55 | 0 | 0 | 0 |
| 08/09/2017 |
8.86
|
24,410 | 8.92 | 8.97 | 8.66 | 0 | 0 | 0 |
| 07/09/2017 |
8.92
|
10,800 | 8.97 | 8.97 | 8.86 | 0 | 0 | 0 |
| 06/09/2017 |
9.18
|
2,200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/09/2017 |
9.28
|
10,400 | 8.97 | 9.28 | 8.92 | 0 | 0 | 0 |
| 01/09/2017 |
9.44
|
15,600 | 9.44 | 9.44 | 9.02 | 0 | 0 | 0 |
| 31/08/2017 |
9.44
|
40,666 | 8.92 | 9.70 | 8.81 | 0 | 0 | 0 |
| 30/08/2017 |
9.44
|
19,705 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 |
| 29/08/2017 |
9.70
|
82,015 | 9.76 | 10.39 | 9.18 | 5,000 | 5,500 | 0.0 |
| 28/08/2017 |
9.70
|
148,657 | 8.86 | 9.70 | 8.86 | 14,400 | 1,800 | 0.2 |
| 25/08/2017 |
8.86
|
229 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 24/08/2017 |
8.81
|
3,706 | 8.81 | 8.86 | 8.81 | 0 | 0 | 0 |
| 23/08/2017 |
8.92
|
900 | 8.81 | 8.92 | 8.81 | 0 | 0 | 0 |
| 22/08/2017 |
8.92
|
20,200 | 8.92 | 8.92 | 8.76 | 0 | 0 | 0 |
| 21/08/2017 |
8.97
|
10,714 | 8.92 | 8.97 | 8.86 | 0 | 0 | 0 |
| 18/08/2017 |
8.92
|
4,965 | 8.81 | 8.92 | 8.81 | 0 | 0 | 0 |
| 17/08/2017 |
8.81
|
18,100 | 8.81 | 8.86 | 8.39 | 0 | 0 | 0 |