| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.88% | 5,695,000 | 300 | 0 |
10.50
11.40
11.10
|
|
2 tháng
(2026-08-05) |
0.48 | 4.41% | 13,615,400 | 300 | 0 |
10.50
12.09
11.10
|
|
3 tháng
(2026-07-06) |
-0.01 | -0.09% | 19,273,000 | 300 | 0 |
10.34
12.09
11.10
|
|
6 tháng
(2026-04-07) |
-0.11 | -0.94% | 48,787,200 | 300 | 0 |
10.34
13.16
11.10
|
|
12 tháng
(2025-10-09) |
-0.25 | -2.15% | 232,561,300 | 300 | 0 |
10.34
15.50
11.10
|
|
24 tháng
(2024-10-14) |
-2.25 | -16.62% | 553,381,400 | 300 | 0 |
7.73
15.50
11.10
|
|
36 tháng
(2023-10-20) |
-0.32 | -2.72% | 903,362,550 | 300 | 0 |
7.73
16.99
11.10
|
|
60 tháng
(2021-11-01) |
-10.39 | -47.91% | 1,747,942,223 | 6,300 | 0.1 |
6.52
26.47
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/01/2018 |
10.33
|
357,500 | 10.77 | 10.77 | 10.18 | 0 | 0 | 0 |
| 03/01/2018 |
9.44
|
87,230 | 8.63 | 9.44 | 8.63 | 0 | 0 | 0 |
| 02/01/2018 |
8.26
|
1,300 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
| 29/12/2017 |
7.60
|
9,900 | 8.41 | 8.41 | 7.60 | 0 | 0 | 0 |
| 28/12/2017 |
8.41
|
2,800 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
| 27/12/2017 |
8.41
|
5,200 | 8.41 | 8.41 | 8.34 | 0 | 0 | 0 |
| 26/12/2017 |
8.48
|
8,800 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
| 25/12/2017 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/12/2017 |
8.26
|
800 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 21/12/2017 |
8.34
|
2,100 | 8.48 | 8.48 | 8.11 | 0 | 0 | 0 |
| 20/12/2017 |
8.41
|
4,500 | 8.41 | 8.41 | 8.34 | 0 | 0 | 0 |
| 19/12/2017 |
8.41
|
5,800 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 18/12/2017 |
8.48
|
1,400 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
| 15/12/2017 |
8.41
|
2,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 14/12/2017 |
8.34
|
1,000 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 13/12/2017 |
8.26
|
4,400 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 12/12/2017 |
8.34
|
22,900 | 8.41 | 8.41 | 8.11 | 0 | 0 | 0 |
| 11/12/2017 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/12/2017 |
8.48
|
1,200 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 |
| 07/12/2017 |
8.48
|
2,600 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
| 06/12/2017 |
8.48
|
8,700 | 8.41 | 8.48 | 8.41 | 0 | 0 | 0 |
| 05/12/2017 |
8.19
|
13,500 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 |
| 04/12/2017 |
8.19
|
37,609 | 8.11 | 8.78 | 8.11 | 0 | 0 | 0 |
| 01/12/2017 |
8.11
|
1,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 30/11/2017 |
8.11
|
8,500 | 7.89 | 8.11 | 7.89 | 0 | 0 | 0 |
| 29/11/2017 |
7.89
|
2,500 | 7.97 | 7.97 | 7.89 | 0 | 0 | 0 |
| 28/11/2017 |
8.11
|
22,600 | 7.75 | 8.11 | 7.67 | 0 | 0 | 0 |
| 27/11/2017 |
8.11
|
3,300 | 8.11 | 8.26 | 8.11 | 0 | 0 | 0 |
| 24/11/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/11/2017 |
8.19
|
1,300 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 |
| 22/11/2017 |
8.11
|
400 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 21/11/2017 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 20/11/2017 |
8.26
|
28,100 | 7.97 | 8.26 | 7.97 | 0 | 0 | 0 |
| 17/11/2017 |
8.26
|
10,200 | 8.19 | 8.85 | 8.11 | 0 | 0 | 0 |
| 16/11/2017 |
8.19
|
5,300 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 |
| 15/11/2017 |
8.26
|
3,800 | 7.97 | 8.26 | 7.97 | 0 | 0 | 0 |
| 14/11/2017 |
8.11
|
800 | 8.19 | 8.26 | 8.11 | 0 | 0 | 0 |
| 13/11/2017 |
8.11
|
3,400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/11/2017 |
8.11
|
31,710 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 |
| 09/11/2017 |
8.11
|
30,600 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/11/2017 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 07/11/2017 |
8.26
|
39,800 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 |
| 06/11/2017 |
8.11
|
28,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 03/11/2017 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/11/2017 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/11/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/10/2017 |
8.19
|
6,500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 30/10/2017 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/10/2017 |
8.19
|
20 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/10/2017 |
8.19
|
4,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/10/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/10/2017 |
8.19
|
150 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/10/2017 |
8.19
|
5,800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/10/2017 |
8.19
|
16,300 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 19/10/2017 |
8.26
|
3,100 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 18/10/2017 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/10/2017 |
8.34
|
3,900 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 16/10/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/10/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/10/2017 |
8.56
|
44,000 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 |
| 11/10/2017 |
8.41
|
3,600 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 |
| 10/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 09/10/2017 |
8.34
|
5,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/10/2017 |
8.48
|
57,400 | 8.19 | 8.48 | 8.19 | 0 | 0 | 0 |
| 05/10/2017 |
8.34
|
17,250 | 8.19 | 8.41 | 8.19 | 0 | 0 | 0 |
| 04/10/2017 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 03/10/2017 |
8.41
|
2,900 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 |
| 02/10/2017 |
8.41
|
31,200 | 8.34 | 8.48 | 8.19 | 0 | 0 | 0 |
| 29/09/2017 |
8.41
|
11,100 | 8.19 | 8.41 | 8.11 | 0 | 0 | 0 |
| 28/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/09/2017 |
8.34
|
1,150 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 26/09/2017 |
8.41
|
3,200 | 8.26 | 8.41 | 8.19 | 0 | 0 | 0 |
| 25/09/2017 |
8.26
|
400 | 8.41 | 8.48 | 8.26 | 0 | 0 | 0 |
| 22/09/2017 |
8.34
|
500 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 21/09/2017 |
8.48
|
37,500 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 |
| 20/09/2017 |
8.41
|
9,500 | 8.41 | 8.48 | 8.26 | 0 | 0 | 0 |
| 19/09/2017 |
8.34
|
9,200 | 8.26 | 8.48 | 8.26 | 0 | 0 | 0 |
| 18/09/2017 |
8.48
|
9,400 | 8.26 | 8.48 | 8.26 | 0 | 0 | 0 |
| 15/09/2017 |
8.48
|
501 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/09/2017 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/09/2017 |
8.34
|
12,809 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 12/09/2017 |
8.48
|
33,900 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 |
| 11/09/2017 |
8.41
|
9,300 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 08/09/2017 |
8.48
|
11,600 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 |
| 07/09/2017 |
8.41
|
17,462 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 |
| 06/09/2017 |
8.34
|
1,301 | 8.48 | 8.56 | 8.34 | 0 | 0 | 0 |
| 05/09/2017 |
8.48
|
2,500 | 8.11 | 8.56 | 8.11 | 0 | 0 | 0 |
| 01/09/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 31/08/2017 |
8.48
|
8,100 | 8.56 | 8.56 | 8.41 | 0 | 0 | 0 |
| 30/08/2017 |
8.34
|
2,000 | 8.48 | 8.56 | 8.34 | 0 | 0 | 0 |
| 29/08/2017 |
8.56
|
13,900 | 8.41 | 8.56 | 8.34 | 0 | 0 | 0 |
| 28/08/2017 |
8.56
|
30,909 | 8.26 | 8.56 | 8.26 | 0 | 0 | 0 |
| 25/08/2017 |
8.26
|
165,800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/08/2017 |
8.34
|
234,000 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 |
| 23/08/2017 |
8.26
|
5,700 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 22/08/2017 |
8.11
|
7,027 | 8.34 | 8.34 | 8.11 | 0 | 0 | 0 |
| 21/08/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/08/2017 |
8.26
|
25,500 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 17/08/2017 |
8.34
|
900 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
| 16/08/2017 |
8.41
|
7,630 | 8.34 | 8.41 | 8.26 | 0 | 0 | 0 |