| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.12 | 1.43% | 276,800 | 49,300 | 0.0 |
8.24
8.79
8.79
|
|
2 tháng
(2026-08-10) |
0.06 | 0.71% | 472,800 | 95,200 | 0.4 |
8.24
8.89
8.79
|
|
3 tháng
(2026-07-10) |
-0.44 | -4.92% | 682,000 | 79,600 | 0.3 |
8.24
8.95
8.79
|
|
6 tháng
(2026-04-13) |
-0.97 | -10.19% | 2,014,200 | -197,700 | -2.5 |
8.24
9.48
8.79
|
|
12 tháng
(2025-10-13) |
-1.19 | -12.28% | 6,269,000 | -200,700 | -2.4 |
8.24
10.42
8.79
|
|
24 tháng
(2024-10-18) |
-0.93 | -9.87% | 19,053,000 | 521,738 | 3.5 |
7.12
10.78
8.79
|
|
36 tháng
(2023-10-24) |
-4.27 | -33.39% | 44,892,500 | 2,275,338 | 27.5 |
7.12
13.15
8.79
|
|
60 tháng
(2021-11-03) |
-4.96 | -36.80% | 167,000,900 | -3,403,732 | -82.9 |
7.12
15.92
8.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/12/2017 |
10.28
|
474,900 | 10.59 | 10.74 | 10.28 | 0 | 190,180 | -3.9 |
| 28/12/2017 |
10.59
|
376,330 | 10.59 | 10.77 | 10.54 | 0 | 20,010 | -0.4 |
| 27/12/2017 |
10.59
|
403,420 | 10.49 | 10.82 | 10.49 | 0 | 310 | 0.0 |
| 26/12/2017 |
10.59
|
426,740 | 10.64 | 10.64 | 10.28 | 0 | 226,100 | -4.7 |
| 25/12/2017 |
10.64
|
573,880 | 10.54 | 10.90 | 10.36 | 10,000 | 1,010 | 0.2 |
| 22/12/2017 |
10.49
|
279,690 | 10.34 | 10.57 | 10.10 | 10 | 3,000 | -0.1 |
| 21/12/2017 |
10.18
|
317,880 | 10.23 | 10.44 | 10.10 | 0 | 0 | 0 |
| 20/12/2017 |
10.23
|
354,820 | 10.03 | 10.34 | 9.98 | 0 | 0 | 0 |
| 19/12/2017 |
10.03
|
496,240 | 10.64 | 10.64 | 10.03 | 0 | 0 | 0 |
| 18/12/2017 |
10.64
|
541,980 | 10.49 | 10.69 | 10.41 | 10,000 | 500 | 0.2 |
| 15/12/2017 |
10.44
|
385,760 | 10.54 | 10.69 | 10.26 | 10 | 40 | 0.0 |
| 14/12/2017 |
10.41
|
1,177,750 | 9.95 | 10.41 | 9.87 | 30,010 | 3,030 | 0.5 |
| 13/12/2017 |
9.82
|
359,820 | 9.62 | 10.08 | 9.62 | 17,570 | 2,500 | 0.3 |
| 12/12/2017 |
9.62
|
323,500 | 9.72 | 9.85 | 9.31 | 10 | 0 | 0.0 |
| 11/12/2017 |
9.72
|
396,720 | 9.49 | 9.85 | 9.47 | 0 | 0 | 0 |
| 08/12/2017 |
9.59
|
307,990 | 9.87 | 9.87 | 9.57 | 0 | 0 | 0 |
| 07/12/2017 |
9.85
|
591,120 | 9.62 | 9.90 | 9.44 | 0 | 3,730 | -0.1 |
| 06/12/2017 |
9.57
|
847,440 | 9.21 | 9.67 | 9.06 | 199,000 | 6,270 | 3.4 |
| 05/12/2017 |
9.16
|
220,920 | 9.11 | 9.24 | 9.06 | 58,000 | 0 | 1.0 |
| 04/12/2017 |
9.11
|
306,910 | 9.31 | 9.39 | 9.08 | 41,030 | 0 | 0.7 |
| 01/12/2017 |
9.16
|
80,230 | 9.21 | 9.24 | 9.06 | 2,100 | 0 | 0.0 |
| 30/11/2017 |
9.21
|
344,900 | 9.41 | 9.47 | 9.21 | 5,750 | 0 | 0.1 |
| 29/11/2017 |
9.41
|
107,610 | 9.47 | 9.62 | 9.41 | 0 | 4,020 | -0.1 |
| 28/11/2017 |
9.47
|
120,160 | 9.47 | 9.64 | 9.41 | 10 | 0 | 0.0 |
| 27/11/2017 |
9.47
|
196,960 | 9.31 | 9.57 | 9.31 | 10 | 40,820 | -0.8 |
| 24/11/2017 |
9.31
|
122,110 | 9.26 | 9.44 | 9.16 | 110 | 2,500 | 0.0 |
| 23/11/2017 |
9.16
|
160,060 | 9.31 | 9.47 | 9.16 | 11,910 | 19,180 | -0.1 |
| 22/11/2017 |
9.34
|
181,190 | 9.31 | 9.62 | 9.26 | 15,720 | 115,040 | -1.8 |
| 21/11/2017 |
9.31
|
161,310 | 9.52 | 9.70 | 9.31 | 0 | 0 | 0 |
| 20/11/2017 |
9.52
|
60,630 | 9.47 | 9.67 | 9.47 | 210 | 0 | 0.0 |
| 17/11/2017 |
9.52
|
162,590 | 9.87 | 9.87 | 9.52 | 10 | 0 | 0.0 |
| 16/11/2017 |
9.67
|
98,570 | 9.62 | 9.82 | 9.59 | 10 | 0 | 0.0 |
| 15/11/2017 |
9.62
|
71,800 | 9.62 | 9.87 | 9.57 | 710 | 0 | 0.0 |
| 14/11/2017 |
9.80
|
526,200 | 9.87 | 10.23 | 9.80 | 26,500 | 18,920 | 0.1 |
| 13/11/2017 |
9.82
|
174,230 | 9.87 | 9.87 | 9.47 | 12,170 | 0 | 0.2 |
| 10/11/2017 |
9.82
|
419,610 | 9.98 | 9.98 | 9.62 | 99,100 | 500 | 1.9 |
| 09/11/2017 |
9.54
|
260,990 | 9.54 | 9.54 | 9.52 | 0 | 6,500 | -0.1 |
| 08/11/2017 |
8.93
|
194,700 | 8.80 | 8.93 | 8.67 | 56,140 | 0 | 1.0 |
| 07/11/2017 |
8.67
|
105,990 | 9.06 | 9.06 | 8.67 | 20 | 11,080 | -0.2 |
| 06/11/2017 |
8.95
|
81,230 | 8.75 | 9.00 | 8.60 | 30 | 7,000 | -0.1 |
| 03/11/2017 |
8.70
|
93,860 | 8.44 | 8.70 | 8.44 | 250 | 10,000 | -0.2 |
| 02/11/2017 |
8.70
|
107,890 | 8.75 | 8.90 | 8.65 | 60 | 0 | 0.0 |
| 01/11/2017 |
8.90
|
35,700 | 8.90 | 8.93 | 8.75 | 20 | 16,000 | -0.3 |
| 31/10/2017 |
8.75
|
110,220 | 8.70 | 8.90 | 8.60 | 90 | 0 | 0.0 |
| 30/10/2017 |
8.80
|
395,710 | 8.85 | 9.06 | 8.70 | 1,010 | 0 | 0.0 |
| 27/10/2017 |
9.29
|
82,640 | 9.24 | 9.64 | 9.24 | 0 | 0 | 0 |
| 26/10/2017 |
9.24
|
37,100 | 9.21 | 9.57 | 9.21 | 40 | 700 | 0.0 |
| 25/10/2017 |
9.47
|
620,410 | 9.18 | 9.67 | 8.85 | 0 | 10,000 | -0.2 |
| 24/10/2017 |
9.08
|
257,060 | 8.67 | 9.44 | 8.67 | 10 | 1,000 | 0.0 |
| 23/10/2017 |
8.83
|
321,210 | 8.83 | 9.62 | 8.83 | 8,040 | 300 | 0.1 |
| 20/10/2017 |
9.47
|
168,990 | 9.72 | 9.72 | 9.41 | 0 | 0 | 0 |
| 19/10/2017 |
9.72
|
468,830 | 9.44 | 9.82 | 9.41 | 10 | 22,000 | -0.4 |
| 18/10/2017 |
9.44
|
354,570 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 |
| 17/10/2017 |
9.72
|
402,530 | 9.59 | 9.87 | 9.57 | 2,520 | 300 | 0.0 |
| 16/10/2017 |
9.72
|
705,610 | 9.54 | 9.90 | 9.54 | 9,000 | 2,830 | 0.1 |
| 13/10/2017 |
9.54
|
1,045,540 | 9.21 | 9.57 | 9.21 | 7,320 | 10,570 | -0.1 |
| 12/10/2017 |
8.95
|
576,720 | 8.37 | 8.95 | 8.37 | 0 | 5,040 | -0.1 |
| 11/10/2017 |
8.39
|
51,210 | 8.39 | 8.49 | 8.37 | 0 | 0 | 0 |
| 10/10/2017 |
8.47
|
173,750 | 8.42 | 8.47 | 8.37 | 1,000 | 0 | 0.0 |
| 09/10/2017 |
8.39
|
55,310 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 06/10/2017 |
8.52
|
98,510 | 8.39 | 8.60 | 8.39 | 0 | 0 | 0 |
| 05/10/2017 |
8.37
|
181,090 | 8.42 | 8.49 | 8.37 | 17,000 | 0 | 0.3 |
| 04/10/2017 |
8.42
|
75,680 | 8.54 | 8.54 | 8.34 | 10 | 0 | 0.0 |
| 03/10/2017 |
8.42
|
112,470 | 8.39 | 8.44 | 8.34 | 0 | 0 | 0 |
| 02/10/2017 |
8.42
|
156,400 | 8.44 | 8.54 | 8.37 | 0 | 0 | 0 |
| 29/09/2017 |
8.44
|
91,920 | 8.44 | 8.60 | 8.42 | 30 | 0 | 0.0 |
| 28/09/2017 |
8.44
|
103,150 | 8.44 | 8.54 | 8.39 | 18,000 | 0 | 0.3 |
| 27/09/2017 |
8.44
|
117,510 | 8.65 | 8.65 | 8.44 | 0 | 0 | 0 |
| 26/09/2017 |
8.60
|
101,990 | 8.70 | 8.70 | 8.47 | 18,000 | 0 | 0.3 |
| 25/09/2017 |
8.60
|
117,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 22/09/2017 |
8.75
|
251,830 | 8.54 | 8.83 | 8.54 | 0 | 0 | 0 |
| 21/09/2017 |
8.54
|
375,250 | 8.85 | 8.85 | 8.49 | 0 | 120,000 | -2.0 |
| 20/09/2017 |
8.65
|
536,490 | 8.44 | 8.85 | 8.31 | 0 | 165,000 | -2.7 |
| 19/09/2017 |
8.39
|
202,290 | 8.29 | 8.54 | 8.29 | 0 | 108,000 | -1.8 |
| 18/09/2017 |
8.31
|
68,960 | 8.31 | 8.39 | 8.24 | 0 | 20 | 0.0 |
| 15/09/2017 |
8.29
|
56,970 | 8.39 | 8.49 | 8.29 | 2,070 | 11,390 | -0.2 |
| 14/09/2017 |
8.42
|
62,210 | 8.42 | 8.47 | 8.37 | 0 | 0 | 0 |
| 13/09/2017 |
8.42
|
90,660 | 8.44 | 8.49 | 8.39 | 500 | 0 | 0.0 |
| 12/09/2017 |
8.47
|
55,360 | 8.49 | 8.49 | 8.39 | 5,000 | 0 | 0.1 |
| 11/09/2017 |
8.47
|
64,840 | 8.54 | 8.54 | 8.47 | 15,000 | 0 | 0.2 |
| 08/09/2017 |
8.54
|
84,340 | 8.60 | 8.60 | 8.47 | 8,010 | 0 | 0.1 |
| 07/09/2017 |
8.60
|
101,870 | 8.54 | 8.62 | 8.44 | 15,010 | 0 | 0.2 |
| 06/09/2017 |
8.60
|
63,750 | 8.57 | 8.60 | 8.52 | 18,000 | 0 | 0.3 |
| 05/09/2017 |
8.57
|
40,080 | 8.57 | 8.60 | 8.44 | 5,000 | 0 | 0.1 |
| 01/09/2017 |
8.54
|
62,650 | 8.49 | 8.57 | 8.44 | 12,000 | 0 | 0.2 |
| 31/08/2017 |
8.60
|
124,330 | 8.54 | 8.60 | 8.44 | 18,130 | 0 | 0.3 |
| 30/08/2017 |
8.60
|
70,020 | 8.44 | 8.65 | 8.44 | 41,110 | 0 | 0.7 |
| 29/08/2017 |
8.47
|
83,700 | 8.49 | 8.60 | 8.47 | 80 | 8,000 | -0.1 |
| 28/08/2017 |
8.49
|
77,130 | 8.80 | 8.80 | 8.49 | 7,010 | 0 | 0.1 |
| 25/08/2017 |
8.70
|
119,320 | 8.70 | 8.80 | 8.65 | 99,270 | 47,000 | 0.9 |
| 24/08/2017 |
8.70
|
241,620 | 8.70 | 8.75 | 8.67 | 180,000 | 100,100 | 1.4 |
| 23/08/2017 |
8.70
|
82,440 | 8.75 | 8.80 | 8.60 | 29,800 | 40,000 | -0.2 |
| 22/08/2017 |
8.67
|
32,870 | 8.60 | 8.75 | 8.60 | 350 | 0 | 0.0 |
| 21/08/2017 |
8.62
|
63,480 | 8.75 | 8.85 | 8.60 | 21,020 | 15,000 | 0.1 |
| 18/08/2017 |
8.75
|
161,400 | 8.65 | 8.77 | 8.54 | 113,230 | 51,330 | 1.0 |
| 17/08/2017 |
8.65
|
20,190 | 8.70 | 8.70 | 8.54 | 610 | 0 | 0.0 |
| 16/08/2017 |
8.70
|
49,880 | 8.70 | 8.80 | 8.60 | 26,820 | 0 | 0.5 |
| 15/08/2017 |
8.70
|
243,200 | 8.54 | 8.95 | 8.44 | 103,170 | 110 | 1.8 |
| 14/08/2017 |
8.60
|
86,030 | 8.62 | 8.65 | 8.49 | 32,830 | 0 | 0.6 |
| 11/08/2017 |
8.54
|
45,360 | 8.77 | 8.77 | 8.52 | 16,170 | 50 | 0.3 |