| 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) |
2.50 | 11.63% | 9,000 | 300 | 0.0 |
21.50
38.40
38.40
|
|
2 tháng
(2026-08-10) |
1.80 | 8.11% | 20,800 | 300 | 0.0 |
21.50
38.40
38.40
|
|
3 tháng
(2026-07-10) |
2.60 | 12.15% | 31,400 | 300 | 0.0 |
21.40
38.40
38.40
|
|
6 tháng
(2026-04-13) |
0.15 | 0.63% | 65,400 | -900 | 0.0 |
20.50
38.40
38.40
|
|
12 tháng
(2025-10-13) |
1.29 | 5.66% | 113,500 | -300 | 0.0 |
20.50
38.40
38.40
|
|
24 tháng
(2024-10-18) |
1.22 | 5.34% | 282,700 | 200 | 0.0 |
16.82
38.40
38.40
|
|
36 tháng
(2023-10-24) |
6.07 | 33.87% | 343,600 | 100 | 0.0 |
14.93
38.40
38.40
|
|
60 tháng
(2021-11-03) |
5.83 | 32.11% | 554,500 | 7,439 | 7.2 |
14.93
38.40
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2017 |
8.49
|
3,400 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 |
| 21/03/2017 |
8.49
|
1,540 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 |
| 20/03/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/03/2017 |
8.49
|
1,590 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/03/2017 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 15/03/2017 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 14/03/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/03/2017 |
9.00
|
300 | 8.83 | 9.00 | 8.83 | 0 | 0 | 0 |
| 10/03/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 09/03/2017 |
8.77
|
5,330 | 8.77 | 9.00 | 8.77 | 0 | 0 | 0 |
| 08/03/2017 |
8.49
|
3,320 | 8.49 | 8.55 | 8.49 | 0 | 110 | 0.0 |
| 07/03/2017 |
8.32
|
5,010 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
| 06/03/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/03/2017 |
8.49
|
3,800 | 8.49 | 8.49 | 8.35 | 0 | 0 | 0 |
| 02/03/2017 |
8.49
|
7,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/03/2017 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 28/02/2017 |
8.49
|
9,970 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 |
| 27/02/2017 |
8.49
|
7,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/02/2017 |
8.49
|
14,000 | 8.55 | 8.60 | 8.49 | 0 | 0 | 0 |
| 23/02/2017 |
8.49
|
10,320 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/02/2017 |
8.49
|
10,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 21/02/2017 |
8.49
|
11,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/02/2017 |
8.77
|
3,010 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 |
| 17/02/2017 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/02/2017 |
8.55
|
4,800 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 |
| 15/02/2017 |
8.77
|
3,110 | 8.43 | 8.77 | 8.43 | 0 | 0 | 0 |
| 14/02/2017 |
8.77
|
120 | 8.43 | 8.77 | 8.43 | 0 | 100 | 0.0 |
| 13/02/2017 |
8.49
|
30 | 8.80 | 8.80 | 8.49 | 0 | 0 | 0 |
| 10/02/2017 |
8.80
|
30 | 8.38 | 8.80 | 8.38 | 0 | 0 | 0 |
| 09/02/2017 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 08/02/2017 |
8.83
|
1,200 | 8.49 | 8.83 | 8.26 | 0 | 550 | 0.0 |
| 07/02/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 06/02/2017 |
8.66
|
3,000 | 8.71 | 8.71 | 8.66 | 0 | 0 | 0 |
| 03/02/2017 |
9.05
|
550 | 8.94 | 9.05 | 8.94 | 0 | 0 | 0 |
| 02/02/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 25/01/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 24/01/2017 |
8.94
|
2,000 | 8.77 | 8.94 | 8.77 | 1,800 | 0 | 0.0 |
| 23/01/2017 |
8.77
|
3,000 | 8.74 | 8.77 | 8.74 | 0 | 0 | 0 |
| 20/01/2017 |
8.77
|
3,250 | 8.77 | 8.77 | 8.55 | 0 | 0 | 0 |
| 19/01/2017 |
8.49
|
660 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 |
| 18/01/2017 |
8.21
|
1,200 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 17/01/2017 |
8.43
|
420 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
| 16/01/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 13/01/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 12/01/2017 |
9.05
|
6,120 | 8.83 | 9.05 | 8.83 | 0 | 0 | 0 |
| 11/01/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 10/01/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 09/01/2017 |
8.66
|
40 | 8.49 | 8.66 | 8.49 | 0 | 0 | 0 |
| 06/01/2017 |
8.66
|
10 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 05/01/2017 |
8.55
|
22,830 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 |
| 04/01/2017 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/01/2017 |
8.60
|
3,010 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
| 30/12/2016 |
8.49
|
7,010 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 29/12/2016 |
8.49
|
4,040 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 28/12/2016 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/12/2016 |
8.26
|
7,890 | 8.04 | 8.26 | 7.98 | 0 | 1,400 | 0.0 |
| 26/12/2016 |
7.98
|
10,460 | 8.49 | 8.49 | 7.98 | 0 | 0 | 0 |
| 23/12/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/12/2016 |
8.49
|
4,640 | 8.21 | 8.49 | 8.21 | 2,500 | 0 | 0.0 |
| 21/12/2016 |
8.49
|
120 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
| 20/12/2016 |
8.55
|
10 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 19/12/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 16/12/2016 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 15/12/2016 |
8.38
|
10 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/12/2016 |
8.32
|
130 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 13/12/2016 |
8.38
|
10 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/12/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/12/2016 |
8.26
|
80 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/12/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 07/12/2016 |
8.43
|
1,510 | 8.26 | 8.43 | 8.21 | 0 | 0 | 0 |
| 06/12/2016 |
8.21
|
3,200 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 |
| 05/12/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/12/2016 |
8.49
|
310 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 |
| 01/12/2016 |
8.60
|
1,900 | 8.21 | 8.60 | 8.09 | 0 | 0 | 0 |
| 30/11/2016 |
8.43
|
1,010 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 29/11/2016 |
8.49
|
610 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 |
| 28/11/2016 |
8.49
|
1,010 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 |
| 25/11/2016 |
8.49
|
470 | 8.26 | 8.49 | 8.26 | 0 | 0 | 0 |
| 24/11/2016 |
8.49
|
14,850 | 8.26 | 8.49 | 8.26 | 9,850 | 0 | 0.1 |
| 23/11/2016 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/11/2016 |
8.49
|
80 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 21/11/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/11/2016 |
8.49
|
1,750 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
| 17/11/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/11/2016 |
8.49
|
4,110 | 8.49 | 8.77 | 8.49 | 100 | 0 | 0.0 |
| 15/11/2016 |
8.49
|
2,140 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 |
| 14/11/2016 |
8.55
|
2,870 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 |
| 11/11/2016 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/11/2016 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/11/2016 |
8.38
|
6,100 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
| 08/11/2016 |
8.26
|
320 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
| 07/11/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/11/2016 |
8.38
|
1,490 | 8.32 | 8.38 | 8.21 | 0 | 0 | 0 |
| 03/11/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/11/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/11/2016 |
8.43
|
4,610 | 8.21 | 8.43 | 8.21 | 0 | 0 | 0 |
| 31/10/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/10/2016 |
8.43
|
15,010 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 27/10/2016 |
8.49
|
70 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/10/2016 |
8.49
|
1,360 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |