| 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) |
-0.60 | -6.67% | 44,000 | 0 | 0 |
8.40
9.90
9.10
|
|
2 tháng
(2026-07-20) |
-1.70 | -16.83% | 62,900 | 0 | 0 |
8.20
10.10
9.10
|
|
3 tháng
(2026-06-22) |
-0.30 | -3.45% | 66,300 | 0 | 0 |
8.20
10.10
9.10
|
|
6 tháng
(2026-03-23) |
-0.60 | -6.67% | 154,600 | -500 | 0.0 |
8.10
10.60
9.10
|
|
12 tháng
(2025-09-23) |
1.02 | 13.82% | 445,300 | -22,200 | -0.2 |
6.57
10.60
9.10
|
|
24 tháng
(2024-09-30) |
-0.11 | -1.33% | 1,698,965 | -229,400 | -1.8 |
4.95
11.07
9.10
|
|
36 tháng
(2023-10-04) |
-1.19 | -12.39% | 1,861,430 | -253,000 | -2.1 |
4.95
11.07
9.10
|
|
60 tháng
(2021-10-14) |
-2.80 | -24.98% | 2,817,227 | -165,400 | -0.8 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/01/2018 |
9.10
|
3,660 | 8.73 | 9.10 | 8.26 | 3,400 | 0 | 0.1 |
| 25/01/2018 |
8.73
|
20,500 | 8.82 | 8.91 | 8.49 | 17,500 | 0 | 0.3 |
| 24/01/2018 |
8.82
|
400 | 8.82 | 9.15 | 8.77 | 200 | 0 | 0.0 |
| 23/01/2018 |
8.82
|
700 | 8.44 | 8.82 | 8.63 | 700 | 0 | 0.0 |
| 22/01/2018 |
8.44
|
3,900 | 8.49 | 8.49 | 8.44 | 2,000 | 0 | 0.0 |
| 19/01/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/01/2018 |
8.49
|
78 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/01/2018 |
8.49
|
6,200 | 8.58 | 8.58 | 8.21 | 200 | 0 | 0.0 |
| 16/01/2018 |
8.58
|
3,000 | 8.58 | 8.58 | 8.21 | 100 | 0 | 0.0 |
| 15/01/2018 |
8.58
|
400 | 8.44 | 8.58 | 8.21 | 200 | 0 | 0.0 |
| 12/01/2018 |
8.44
|
5,500 | 8.63 | 8.63 | 8.21 | 100 | 0 | 0.0 |
| 11/01/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/01/2018 |
8.63
|
200 | 8.49 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 09/01/2018 |
8.49
|
3,700 | 8.30 | 8.91 | 8.21 | 200 | 0 | 0.0 |
| 08/01/2018 |
8.30
|
5,000 | 9.15 | 9.15 | 8.30 | 0 | 0 | 0 |
| 05/01/2018 |
9.15
|
100 | 8.68 | 9.15 | 9.15 | 100 | 0 | 0.0 |
| 04/01/2018 |
8.68
|
1,000 | 8.82 | 8.82 | 8.68 | 0 | 0 | 0 |
| 03/01/2018 |
8.82
|
5,200 | 8.44 | 8.91 | 8.30 | 300 | 0 | 0.0 |
| 02/01/2018 |
8.44
|
10,000 | 9.01 | 9.01 | 8.44 | 0 | 0 | 0 |
| 29/12/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/12/2017 |
9.01
|
18,600 | 8.44 | 9.10 | 8.44 | 300 | 0 | 0.0 |
| 27/12/2017 |
8.44
|
364,100 | 8.91 | 9.80 | 8.44 | 200 | 0 | 0.0 |
| 26/12/2017 |
8.91
|
71,000 | 8.54 | 8.91 | 8.44 | 0 | 6,000 | -0.1 |
| 25/12/2017 |
8.54
|
23,100 | 8.82 | 8.82 | 8.54 | 300 | 0 | 0.0 |
| 22/12/2017 |
8.82
|
46,100 | 8.44 | 8.87 | 8.44 | 200 | 20,000 | -0.4 |
| 21/12/2017 |
8.44
|
80,500 | 8.44 | 8.82 | 8.44 | 200 | 30,000 | -0.5 |
| 20/12/2017 |
8.44
|
7,700 | 8.44 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 19/12/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/12/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2017 |
8.44
|
12,100 | 8.49 | 8.49 | 8.21 | 100 | 5,000 | -0.1 |
| 13/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 12/12/2017 |
8.49
|
40 | 8.49 | 8.49 | 8.49 | 0 | 40 | 0.0 |
| 11/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/12/2017 |
8.49
|
300 | 8.49 | 8.49 | 8.49 | 200 | 0 | 0.0 |
| 06/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/12/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/12/2017 |
8.49
|
4,400 | 8.68 | 8.68 | 8.49 | 200 | 0 | 0.0 |
| 01/12/2017 |
8.68
|
100 | 8.35 | 8.68 | 8.68 | 100 | 0 | 0.0 |
| 30/11/2017 |
8.35
|
1,720 | 7.60 | 8.35 | 7.97 | 100 | 0 | 0.0 |
| 29/11/2017 |
7.60
|
700 | 8.44 | 8.44 | 7.60 | 0 | 0 | 0 |
| 28/11/2017 |
8.44
|
1,200 | 8.73 | 8.73 | 7.88 | 800 | 800 | 0.0 |
| 27/11/2017 |
8.73
|
1,400 | 8.73 | 8.73 | 8.40 | 1,100 | 0 | 0.0 |
| 24/11/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 23/11/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 22/11/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 21/11/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 20/11/2017 |
8.73
|
410 | 8.77 | 8.77 | 8.40 | 100 | 300 | 0.0 |
| 17/11/2017 |
8.77
|
100 | 8.68 | 8.77 | 8.77 | 100 | 0 | 0.0 |
| 16/11/2017 |
8.68
|
300 | 8.63 | 8.73 | 8.44 | 300 | 100 | 0.0 |
| 15/11/2017 |
8.63
|
814 | 8.26 | 8.77 | 8.26 | 200 | 100 | 0.0 |
| 14/11/2017 |
8.26
|
1,250 | 8.63 | 8.63 | 8.26 | 300 | 700 | 0.0 |
| 13/11/2017 |
8.63
|
5,100 | 8.68 | 8.77 | 8.63 | 100 | 0 | 0.0 |
| 10/11/2017 |
8.68
|
1,500 | 8.77 | 8.77 | 8.44 | 1,500 | 0 | 0.0 |
| 09/11/2017 |
8.77
|
423 | 8.58 | 8.77 | 8.77 | 400 | 0 | 0.0 |
| 08/11/2017 |
8.58
|
15,100 | 8.68 | 8.68 | 8.44 | 15,100 | 0 | 0.3 |
| 07/11/2017 |
8.68
|
10,800 | 8.44 | 8.77 | 8.44 | 10,800 | 10,000 | 0.0 |
| 06/11/2017 |
8.44
|
16,450 | 8.44 | 8.73 | 8.21 | 15,000 | 5,350 | 0.2 |
| 03/11/2017 |
8.44
|
700 | 8.63 | 8.63 | 8.26 | 100 | 500 | 0.0 |
| 02/11/2017 |
8.63
|
3,800 | 8.73 | 8.73 | 8.58 | 600 | 100 | 0.0 |
| 01/11/2017 |
8.73
|
1,000 | 8.77 | 8.77 | 7.97 | 100 | 600 | 0.0 |
| 31/10/2017 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 30/10/2017 |
8.77
|
2,100 | 8.77 | 8.77 | 8.44 | 1,100 | 0 | 0.0 |
| 27/10/2017 |
8.77
|
200 | 8.82 | 8.82 | 8.26 | 100 | 0 | 0.0 |
| 26/10/2017 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 100 | 0 | 0.0 |
| 25/10/2017 |
8.82
|
50 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/10/2017 |
8.82
|
1,200 | 8.73 | 8.82 | 8.44 | 1,200 | 0 | 0.0 |
| 23/10/2017 |
8.73
|
7,200 | 8.63 | 8.82 | 8.44 | 300 | 800 | 0.0 |
| 20/10/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/10/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/10/2017 |
8.63
|
30 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/10/2017 |
8.63
|
5,500 | 8.63 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 13/10/2017 |
8.63
|
2,000 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 |
| 12/10/2017 |
8.77
|
100 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
| 11/10/2017 |
8.82
|
1,000 | 8.87 | 8.87 | 8.82 | 0 | 0 | 0 |
| 10/10/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 09/10/2017 |
8.87
|
2,100 | 8.87 | 8.87 | 8.44 | 100 | 0 | 0.0 |
| 06/10/2017 |
8.87
|
10,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/10/2017 |
8.87
|
8,200 | 8.87 | 8.87 | 8.44 | 0 | 0 | 0 |
| 04/10/2017 |
8.87
|
21,000 | 8.63 | 8.87 | 8.44 | 400 | 800 | 0.0 |
| 03/10/2017 |
8.63
|
530 | 8.68 | 8.68 | 8.44 | 300 | 0 | 0.0 |
| 02/10/2017 |
8.68
|
220 | 8.68 | 8.68 | 8.68 | 200 | 0 | 0.0 |
| 29/09/2017 |
8.68
|
200 | 8.82 | 8.82 | 8.49 | 100 | 0 | 0.0 |
| 28/09/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/09/2017 |
8.82
|
5,700 | 8.87 | 8.87 | 8.44 | 1,700 | 0 | 0.0 |
| 26/09/2017 |
8.87
|
3,800 | 8.87 | 8.87 | 8.44 | 2,100 | 0 | 0.0 |
| 25/09/2017 |
8.87
|
800 | 8.87 | 8.87 | 8.44 | 100 | 800 | 0.0 |
| 22/09/2017 |
8.87
|
5,100 | 8.91 | 8.91 | 8.68 | 5,100 | 0 | 0.1 |
| 21/09/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 20/09/2017 |
8.91
|
5,014 | 8.87 | 8.91 | 8.91 | 5,000 | 4,200 | 0.0 |
| 19/09/2017 |
8.87
|
200 | 8.91 | 8.91 | 8.49 | 100 | 0 | 0.0 |
| 18/09/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 15/09/2017 |
8.91
|
13 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 14/09/2017 |
8.91
|
3,500 | 8.91 | 8.91 | 8.87 | 0 | 0 | 0 |
| 13/09/2017 |
8.91
|
3,500 | 8.82 | 8.91 | 8.87 | 0 | 0 | 0 |
| 12/09/2017 |
8.82
|
5,600 | 8.44 | 8.96 | 8.49 | 200 | 0 | 0.0 |
| 11/09/2017 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |