| 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) |
| 16/08/2017 |
8.92
|
11,610 | 8.97 | 8.97 | 8.81 | 0 | 0 | 0 |
| 15/08/2017 |
8.97
|
28,254 | 8.92 | 9.02 | 8.86 | 0 | 0 | 0 |
| 14/08/2017 |
8.81
|
25,847 | 8.66 | 8.81 | 8.39 | 0 | 0 | 0 |
| 11/08/2017 |
8.92
|
4,003 | 8.92 | 8.92 | 8.66 | 1,300 | 0 | 0.0 |
| 10/08/2017 |
8.97
|
2,300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/08/2017 |
8.97
|
22,546 | 8.97 | 8.97 | 8.66 | 2,500 | 0 | 0.0 |
| 08/08/2017 |
8.71
|
38,600 | 8.81 | 9.28 | 8.66 | 0 | 300 | 0.0 |
| 07/08/2017 |
8.92
|
15,755 | 8.81 | 8.97 | 8.76 | 4,200 | 0 | 0.1 |
| 04/08/2017 |
8.86
|
11,705 | 8.92 | 8.92 | 8.81 | 2,500 | 0 | 0.0 |
| 03/08/2017 |
8.92
|
8,025 | 8.81 | 8.97 | 8.81 | 1,000 | 0 | 0.0 |
| 02/08/2017 |
8.81
|
11,985 | 8.92 | 8.97 | 8.81 | 1,000 | 100 | 0.0 |
| 01/08/2017 |
8.92
|
18,810 | 8.92 | 8.97 | 8.86 | 0 | 0 | 0 |
| 31/07/2017 |
8.86
|
37,745 | 8.86 | 8.92 | 8.71 | 5,300 | 0 | 0.1 |
| 28/07/2017 |
8.92
|
52,185 | 9.39 | 9.39 | 8.81 | 100 | 0 | 0.0 |
| 27/07/2017 |
9.39
|
18,250 | 9.34 | 9.55 | 9.28 | 2,000 | 0 | 0.0 |
| 26/07/2017 |
9.55
|
26,160 | 9.55 | 9.60 | 9.44 | 0 | 0 | 0 |
| 25/07/2017 |
9.55
|
53,940 | 9.49 | 9.55 | 9.18 | 5,000 | 0 | 0.1 |
| 24/07/2017 |
9.49
|
49,010 | 9.44 | 9.55 | 9.28 | 0 | 0 | 0 |
| 21/07/2017 |
9.34
|
88,132 | 8.92 | 9.34 | 8.39 | 2,600 | 600 | 0.0 |
| 20/07/2017 |
8.86
|
98,100 | 8.60 | 9.18 | 8.39 | 3,000 | 0 | 0.0 |
| 19/07/2017 |
8.66
|
11,598 | 8.76 | 8.81 | 8.66 | 3,000 | 0 | 0.0 |
| 18/07/2017 |
8.81
|
1,430 | 8.86 | 8.86 | 8.66 | 0 | 900 | 0.0 |
| 17/07/2017 |
8.81
|
47,780 | 8.71 | 9.07 | 8.60 | 0 | 0 | 0 |
| 14/07/2017 |
8.60
|
90,943 | 8.18 | 8.92 | 8.13 | 4,000 | 0 | 0.1 |
| 13/07/2017 |
8.13
|
12,685 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/07/2017 |
8.08
|
4,500 | 8.08 | 8.18 | 8.08 | 0 | 31 | 0.0 |
| 11/07/2017 |
8.08
|
2,921 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/07/2017 |
8.08
|
5,129 | 8.13 | 8.13 | 8.03 | 2,900 | 0 | 0.0 |
| 07/07/2017 |
8.03
|
5,600 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 06/07/2017 |
8.13
|
7,422 | 8.13 | 8.13 | 8.03 | 800 | 3,900 | 0.0 |
| 05/07/2017 |
8.13
|
7,400 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 04/07/2017 |
8.13
|
303 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 03/07/2017 |
8.03
|
7,465 | 8.08 | 8.18 | 8.03 | 1,300 | 0 | 0.0 |
| 30/06/2017 |
8.13
|
885 | 7.97 | 8.13 | 7.97 | 0 | 0 | 0 |
| 29/06/2017 |
8.29
|
9,570 | 8.08 | 8.29 | 8.03 | 600 | 0 | 0.0 |
| 28/06/2017 |
8.13
|
900 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/06/2017 |
8.03
|
13,511 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 26/06/2017 |
8.18
|
13,255 | 8.13 | 8.18 | 8.13 | 6,100 | 0 | 0.1 |
| 23/06/2017 |
8.13
|
14,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 22/06/2017 |
8.18
|
14,766 | 8.18 | 8.18 | 8.13 | 100 | 0 | 0.0 |
| 21/06/2017 |
8.18
|
9,300 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 20/06/2017 |
8.24
|
15,285 | 8.18 | 8.24 | 8.13 | 2,000 | 0 | 0.0 |
| 19/06/2017 |
8.18
|
7,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/06/2017 |
8.18
|
20,040 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 |
| 15/06/2017 |
8.18
|
7,675 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 |
| 14/06/2017 |
8.24
|
910 | 8.24 | 8.24 | 8.18 | 300 | 0 | 0.0 |
| 13/06/2017 |
8.24
|
4,160 | 8.18 | 8.24 | 8.13 | 0 | 0 | 0 |
| 12/06/2017 |
8.24
|
14,047 | 8.24 | 8.29 | 8.13 | 5,500 | 0 | 0.1 |
| 09/06/2017 |
8.13
|
12,750 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 08/06/2017 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/06/2017 |
8.13
|
9,100 | 8.13 | 8.39 | 8.13 | 0 | 0 | 0 |
| 06/06/2017 |
8.13
|
6,054 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/06/2017 |
8.24
|
1,950 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 02/06/2017 |
8.13
|
3,800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/06/2017 |
8.24
|
3,680 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 31/05/2017 |
8.29
|
8,350 | 8.18 | 8.29 | 8.18 | 0 | 0 | 0 |
| 30/05/2017 |
8.24
|
3,910 | 8.39 | 8.45 | 8.24 | 0 | 0 | 0 |
| 29/05/2017 |
8.39
|
16,865 | 7.97 | 8.50 | 7.97 | 0 | 0 | 0 |
| 26/05/2017 |
8.03
|
8,910 | 8.08 | 8.13 | 7.97 | 0 | 0 | 0 |
| 25/05/2017 |
8.08
|
14,740 | 8.03 | 8.08 | 7.97 | 0 | 0 | 0 |
| 24/05/2017 |
8.08
|
9,865 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 |
| 23/05/2017 |
8.13
|
4,400 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
| 22/05/2017 |
8.24
|
9,111 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
| 19/05/2017 |
8.13
|
16,000 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 18/05/2017 |
8.18
|
10,125 | 8.29 | 8.29 | 8.03 | 600 | 0 | 0.0 |
| 17/05/2017 |
8.29
|
3,705 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 16/05/2017 |
8.29
|
10,380 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 |
| 15/05/2017 |
8.24
|
6,459 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 12/05/2017 |
8.29
|
7,900 | 8.34 | 8.34 | 8.29 | 0 | 0 | 0 |
| 11/05/2017 |
8.34
|
12,285 | 8.29 | 8.34 | 8.29 | 0 | 0 | 0 |
| 10/05/2017 |
8.29
|
10,810 | 8.34 | 8.39 | 8.29 | 0 | 0 | 0 |
| 09/05/2017 |
8.39
|
7,791 | 8.29 | 8.39 | 8.29 | 0 | 95 | 0.0 |
| 08/05/2017 |
8.39
|
5,062 | 8.29 | 8.39 | 8.24 | 0 | 0 | 0 |
| 05/05/2017 |
8.39
|
10,800 | 8.39 | 8.39 | 8.29 | 3,800 | 0 | 0.1 |
| 04/05/2017 |
8.34
|
12,065 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 |
| 03/05/2017 |
8.29
|
37,119 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 |
| 28/04/2017 |
8.45
|
12,885 | 8.39 | 8.45 | 8.39 | 2,800 | 0 | 0.0 |
| 27/04/2017 |
8.39
|
3,180 | 8.34 | 8.39 | 8.34 | 800 | 0 | 0.0 |
| 26/04/2017 |
8.45
|
7,985 | 8.45 | 8.45 | 8.39 | 4,000 | 0 | 0.1 |
| 25/04/2017 |
8.55
|
4,710 | 8.45 | 8.60 | 8.39 | 3,000 | 0 | 0.0 |
| 24/04/2017 |
8.50
|
13,860 | 8.08 | 8.60 | 8.08 | 1,500 | 0 | 0.0 |
| 21/04/2017 |
8.29
|
10,820 | 8.66 | 8.66 | 8.24 | 3,000 | 2,910 | 0.0 |
| 20/04/2017 |
8.39
|
22,309 | 8.39 | 8.39 | 8.13 | 5,000 | 555 | 0.1 |
| 19/04/2017 |
8.60
|
7,310 | 8.55 | 8.60 | 8.45 | 5,000 | 1,100 | 0.1 |
| 18/04/2017 |
8.66
|
2,480 | 8.81 | 8.81 | 8.55 | 1,700 | 0 | 0.0 |
| 17/04/2017 |
8.86
|
2,300 | 8.86 | 8.92 | 8.66 | 1,500 | 0 | 0.0 |
| 14/04/2017 |
9.18
|
8,900 | 8.45 | 9.18 | 8.18 | 0 | 0 | 0 |
| 13/04/2017 |
8.50
|
4,770 | 8.50 | 8.55 | 8.45 | 0 | 0 | 0 |
| 12/04/2017 |
8.55
|
8,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
| 11/04/2017 |
8.76
|
13,200 | 8.50 | 8.76 | 8.50 | 0 | 0 | 0 |
| 10/04/2017 |
8.81
|
15,700 | 8.45 | 8.86 | 8.39 | 5,000 | 0 | 0.1 |
| 07/04/2017 |
8.86
|
4,100 | 8.55 | 8.86 | 8.50 | 1,700 | 0 | 0.0 |
| 05/04/2017 |
8.71
|
6,200 | 8.81 | 8.81 | 8.71 | 5,000 | 0 | 0.1 |
| 04/04/2017 |
8.92
|
2,100 | 8.92 | 8.92 | 8.86 | 2,000 | 0 | 0.0 |
| 03/04/2017 |
8.97
|
5,255 | 8.92 | 8.97 | 8.92 | 5,200 | 0 | 0.1 |
| 31/03/2017 |
8.92
|
800 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 30/03/2017 |
8.71
|
6,300 | 8.92 | 8.92 | 8.71 | 200 | 0 | 0.0 |
| 29/03/2017 |
9.02
|
10,300 | 8.92 | 9.02 | 8.81 | 0 | 0 | 0 |
| 28/03/2017 |
9.07
|
3,400 | 8.97 | 9.07 | 8.76 | 400 | 0 | 0.0 |
| 27/03/2017 |
9.18
|
9,240 | 9.02 | 9.23 | 8.92 | 3,900 | 0 | 0.1 |