| 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) |
| 08/09/2017 |
8.44
|
1,470 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/09/2017 |
8.44
|
1,000 | 8.87 | 8.87 | 8.44 | 0 | 0 | 0 |
| 06/09/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/09/2017 |
8.87
|
320 | 9.01 | 9.01 | 8.44 | 100 | 0 | 0.0 |
| 01/09/2017 |
9.01
|
10 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 31/08/2017 |
9.01
|
200 | 8.82 | 9.01 | 8.91 | 200 | 0 | 0.0 |
| 30/08/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 29/08/2017 |
8.82
|
700 | 9.15 | 9.15 | 8.49 | 100 | 0 | 0.0 |
| 28/08/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 25/08/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 24/08/2017 |
9.15
|
200 | 8.82 | 9.15 | 9.01 | 200 | 0 | 0.0 |
| 23/08/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/08/2017 |
8.82
|
3,100 | 8.82 | 8.82 | 8.44 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.82
|
100 | 8.49 | 8.82 | 8.82 | 100 | 0 | 0.0 |
| 18/08/2017 |
8.49
|
15,200 | 8.91 | 8.91 | 8.49 | 0 | 0 | 0 |
| 17/08/2017 |
8.91
|
1,900 | 8.44 | 8.91 | 8.82 | 800 | 0 | 0.0 |
| 16/08/2017 |
8.44
|
5,200 | 8.96 | 8.96 | 8.44 | 100 | 0 | 0.0 |
| 15/08/2017 |
8.96
|
900 | 9.15 | 9.15 | 8.96 | 900 | 0 | 0.0 |
| 14/08/2017 |
9.15
|
100 | 8.96 | 9.15 | 9.15 | 100 | 0 | 0.0 |
| 11/08/2017 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 100 | 0 | 0.0 |
| 10/08/2017 |
8.73
|
1,900 | 9.34 | 9.34 | 8.73 | 0 | 0 | 0 |
| 09/08/2017 |
9.34
|
200 | 8.73 | 9.34 | 9.10 | 200 | 0 | 0.0 |
| 08/08/2017 |
8.73
|
1,000 | 9.62 | 9.62 | 8.73 | 100 | 0 | 0.0 |
| 07/08/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 04/08/2017 |
9.62
|
88 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 03/08/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 02/08/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/08/2017 |
9.62
|
25 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 31/07/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/07/2017 |
9.62
|
200 | 9.15 | 9.62 | 9.15 | 200 | 0 | 0.0 |
| 27/07/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 26/07/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 25/07/2017 |
9.15
|
6,000 | 8.87 | 9.15 | 8.49 | 5,200 | 0 | 0.1 |
| 24/07/2017 |
8.87
|
10,200 | 9.85 | 9.85 | 8.87 | 0 | 10,100 | -0.2 |
| 21/07/2017 |
9.85
|
100 | 9.38 | 9.85 | 9.85 | 100 | 0 | 0.0 |
| 20/07/2017 |
9.38
|
5,235 | 10.04 | 10.04 | 9.38 | 0 | 0 | 0 |
| 19/07/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 18/07/2017 |
10.04
|
30 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 17/07/2017 |
10.04
|
1,500 | 9.15 | 10.04 | 9.15 | 0 | 0 | 0 |
| 14/07/2017 |
9.15
|
20,000 | 9.10 | 9.15 | 8.54 | 0 | 0 | 0 |
| 13/07/2017 |
9.10
|
200 | 9.10 | 9.10 | 8.58 | 100 | 0 | 0.0 |
| 12/07/2017 |
9.10
|
5,800 | 9.15 | 9.19 | 8.91 | 100 | 0 | 0.0 |
| 11/07/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 10/07/2017 |
9.15
|
23 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 07/07/2017 |
9.15
|
5,100 | 8.96 | 9.38 | 9.05 | 100 | 0 | 0.0 |
| 06/07/2017 |
8.96
|
8,700 | 8.44 | 8.96 | 8.77 | 0 | 0 | 0 |
| 05/07/2017 |
8.44
|
10,100 | 8.77 | 8.91 | 8.44 | 1,800 | 0 | 0.0 |
| 04/07/2017 |
8.77
|
1,100 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 |
| 03/07/2017 |
8.87
|
3,100 | 8.87 | 8.87 | 8.44 | 0 | 0 | 0 |
| 30/06/2017 |
8.87
|
4,100 | 8.87 | 8.87 | 8.77 | 100 | 0 | 0.0 |
| 29/06/2017 |
8.87
|
3,800 | 8.82 | 8.87 | 8.77 | 100 | 0 | 0.0 |
| 28/06/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/06/2017 |
8.82
|
2,400 | 8.82 | 8.82 | 8.68 | 0 | 0 | 0 |
| 26/06/2017 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/06/2017 |
8.82
|
9,200 | 8.63 | 8.82 | 8.44 | 100 | 0 | 0.0 |
| 22/06/2017 |
8.63
|
7,100 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 |
| 21/06/2017 |
8.68
|
36,700 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 |
| 20/06/2017 |
8.68
|
11,630 | 8.73 | 8.73 | 8.21 | 100 | 500 | 0.0 |
| 19/06/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 16/06/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 15/06/2017 |
8.73
|
8,141 | 8.68 | 9.43 | 8.73 | 1,100 | 0 | 0.0 |
| 14/06/2017 |
8.68
|
6,700 | 8.77 | 8.77 | 8.44 | 0 | 0 | 0 |
| 13/06/2017 |
8.77
|
10 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 12/06/2017 |
8.77
|
1,500 | 8.77 | 8.77 | 8.44 | 100 | 0 | 0.0 |
| 09/06/2017 |
8.77
|
2,200 | 8.82 | 8.82 | 8.44 | 100 | 0 | 0.0 |
| 08/06/2017 |
8.82
|
300 | 8.58 | 8.82 | 8.63 | 300 | 0 | 0.0 |
| 07/06/2017 |
8.58
|
1,600 | 8.63 | 8.63 | 8.44 | 100 | 0 | 0.0 |
| 06/06/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/06/2017 |
8.63
|
16,400 | 8.73 | 8.73 | 8.44 | 100 | 0 | 0.0 |
| 02/06/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/06/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/05/2017 |
8.73
|
250 | 8.58 | 8.73 | 8.58 | 200 | 0 | 0.0 |
| 30/05/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 29/05/2017 |
8.58
|
3,600 | 8.44 | 8.58 | 8.44 | 100 | 500 | 0.0 |
| 26/05/2017 |
8.44
|
6,100 | 8.02 | 8.49 | 8.21 | 100 | 0 | 0.0 |
| 25/05/2017 |
8.02
|
3,700 | 8.63 | 8.63 | 8.02 | 0 | 3,700 | -0.1 |
| 24/05/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 23/05/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/05/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/05/2017 |
8.63
|
1,100 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
| 18/05/2017 |
8.44
|
3,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/05/2017 |
8.44
|
220 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/05/2017 |
8.44
|
2,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/05/2017 |
8.44
|
5,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/05/2017 |
8.44
|
6,400 | 8.44 | 8.44 | 8.44 | 0 | 400 | 0.0 |
| 11/05/2017 |
8.44
|
2,200 | 8.49 | 8.49 | 8.44 | 0 | 300 | 0.0 |
| 10/05/2017 |
8.49
|
5,700 | 8.68 | 8.68 | 8.44 | 100 | 0 | 0.0 |
| 09/05/2017 |
8.68
|
2,622 | 8.77 | 8.77 | 8.44 | 100 | 100 | 0 |
| 08/05/2017 |
8.77
|
300 | 8.68 | 8.77 | 8.73 | 200 | 0 | 0.0 |
| 05/05/2017 |
8.68
|
300 | 8.58 | 8.68 | 8.68 | 300 | 0 | 0.0 |
| 04/05/2017 |
8.58
|
200 | 8.58 | 8.58 | 8.44 | 100 | 0 | 0.0 |
| 03/05/2017 |
8.58
|
5,203 | 8.49 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 28/04/2017 |
8.49
|
11,100 | 8.49 | 8.68 | 8.49 | 100 | 0 | 0.0 |
| 27/04/2017 |
8.49
|
58,400 | 8.54 | 8.68 | 8.44 | 100 | 0 | 0.0 |
| 26/04/2017 |
8.54
|
2,040 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
| 25/04/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/04/2017 |
8.63
|
27,900 | 8.77 | 8.82 | 8.44 | 300 | 0 | 0.0 |
| 21/04/2017 |
8.77
|
21,900 | 8.82 | 8.82 | 8.44 | 100 | 0 | 0.0 |
| 20/04/2017 |
8.82
|
100 | 8.54 | 8.82 | 8.82 | 0 | 0 | 0 |
| 19/04/2017 |
8.54
|
703 | 8.77 | 8.91 | 8.54 | 100 | 300 | 0.0 |