| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.40 | 3.96% | 46,399,300 | -1,612,682 | -21.8 |
9.15
12.10
12.10
|
|
2 tháng
(2026-08-17) |
-0.30 | -2.78% | 68,487,400 | -1,974,682 | -25.5 |
9.15
12.10
12.10
|
|
3 tháng
(2026-07-16) |
-1.05 | -9.09% | 111,597,100 | -539,182 | -9.8 |
9.15
12.10
12.10
|
|
6 tháng
(2026-04-17) |
-2.86 | -21.43% | 241,644,800 | -4,517,782 | -65.7 |
9.15
13.41
12.10
|
|
12 tháng
(2025-10-20) |
-4.55 | -30.21% | 946,578,000 | -3,631,782 | -55.5 |
9.15
15.68
12.10
|
|
24 tháng
(2024-10-24) |
-3.98 | -27.50% | 3,409,208,100 | 1,896,662 | -160.0 |
9.15
18.09
12.10
|
|
36 tháng
(2023-10-30) |
-2.25 | -17.63% | 5,318,996,300 | -1,646,416 | -231.8 |
9.15
18.98
12.10
|
|
60 tháng
(2021-11-09) |
-18.38 | -63.65% | 9,817,383,200 | -1,598,457 | -233.8 |
5.24
29.51
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2017 |
8.68
|
86,640 | 8.67 | 8.84 | 8.60 | 0 | 7,500 | -0.3 |
| 16/03/2017 |
8.77
|
68,440 | 8.54 | 8.84 | 8.54 | 1,000 | 0 | 0.0 |
| 15/03/2017 |
8.61
|
229,730 | 8.73 | 8.73 | 8.61 | 0 | 15,000 | -0.5 |
| 14/03/2017 |
8.77
|
253,330 | 8.91 | 8.91 | 8.77 | 0 | 25,000 | -0.9 |
| 13/03/2017 |
8.89
|
207,390 | 9.01 | 9.03 | 8.89 | 2,500 | 15,000 | -0.5 |
| 10/03/2017 |
9.01
|
224,090 | 9.01 | 9.07 | 9.01 | 0 | 0 | 0 |
| 09/03/2017 |
9.05
|
251,520 | 9.03 | 9.06 | 9.01 | 59,000 | 0 | 2.2 |
| 08/03/2017 |
8.99
|
199,350 | 8.93 | 9.07 | 8.89 | 15,100 | 0 | 0.6 |
| 07/03/2017 |
8.89
|
188,710 | 8.83 | 8.93 | 8.82 | 0 | 0 | 0 |
| 06/03/2017 |
8.83
|
129,990 | 8.91 | 8.91 | 8.77 | 0 | 3,100 | -0.1 |
| 03/03/2017 |
8.79
|
86,510 | 8.79 | 8.94 | 8.78 | 220 | 0 | 0.0 |
| 02/03/2017 |
8.90
|
68,930 | 8.80 | 8.94 | 8.77 | 500 | 5,080 | -0.2 |
| 01/03/2017 |
8.79
|
135,620 | 8.84 | 8.84 | 8.73 | 0 | 0 | 0 |
| 28/02/2017 |
8.84
|
236,810 | 9.11 | 9.20 | 8.84 | 0 | 0 | 0 |
| 27/02/2017 |
9.11
|
226,310 | 9.11 | 9.11 | 8.85 | 90,000 | 0 | 3.3 |
| 24/02/2017 |
8.88
|
255,480 | 8.94 | 8.96 | 8.84 | 85,000 | 200 | 3.1 |
| 23/02/2017 |
8.96
|
222,330 | 8.94 | 9.08 | 8.84 | 70,000 | 0 | 2.6 |
| 22/02/2017 |
8.99
|
388,630 | 9.16 | 9.16 | 8.93 | 45,000 | 5,400 | 1.5 |
| 21/02/2017 |
9.13
|
230,500 | 9.03 | 9.18 | 9.01 | 502,000 | 0 | 18.7 |
| 20/02/2017 |
9.03
|
518,600 | 8.72 | 9.06 | 8.72 | 88,000 | 3,000 | 3.1 |
| 17/02/2017 |
9.01
|
591,770 | 8.91 | 9.08 | 8.84 | 62,700 | 200 | 2.3 |
| 16/02/2017 |
9.13
|
368,620 | 9.37 | 9.40 | 8.68 | 1,000 | 0 | 0.0 |
| 15/02/2017 |
9.33
|
333,080 | 9.35 | 9.40 | 9.30 | 6,500 | 0 | 0.3 |
| 14/02/2017 |
9.35
|
622,330 | 9.20 | 9.40 | 9.20 | 43,000 | 0 | 1.7 |
| 13/02/2017 |
9.16
|
417,080 | 9.16 | 9.30 | 9.11 | 1,400 | 0 | 0.1 |
| 10/02/2017 |
9.17
|
522,140 | 9.25 | 9.33 | 9.13 | 4,500 | 0 | 0.2 |
| 09/02/2017 |
9.14
|
544,250 | 9.01 | 9.23 | 8.96 | 2,500 | 0 | 0.1 |
| 08/02/2017 |
8.93
|
331,660 | 8.67 | 8.93 | 8.67 | 20,020 | 0 | 0.7 |
| 07/02/2017 |
8.67
|
292,190 | 8.67 | 8.74 | 8.65 | 20 | 5,100 | -0.2 |
| 06/02/2017 |
8.63
|
176,950 | 8.63 | 8.65 | 8.55 | 0 | 0 | 0 |
| 03/02/2017 |
8.53
|
171,610 | 8.48 | 8.63 | 8.48 | 13,510 | 0 | 0.5 |
| 02/02/2017 |
8.49
|
127,060 | 8.71 | 8.71 | 8.48 | 0 | 3,000 | -0.1 |
| 25/01/2017 |
8.55
|
95,800 | 8.48 | 8.55 | 8.45 | 0 | 5,000 | -0.2 |
| 24/01/2017 |
8.48
|
82,850 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 |
| 23/01/2017 |
8.48
|
355,190 | 8.55 | 8.67 | 8.43 | 0 | 3,000 | -0.1 |
| 20/01/2017 |
8.54
|
155,300 | 8.48 | 8.74 | 8.48 | 0 | 0 | 0 |
| 19/01/2017 |
8.55
|
64,680 | 8.59 | 8.77 | 8.55 | 0 | 0 | 0 |
| 18/01/2017 |
8.66
|
73,270 | 8.72 | 8.82 | 8.66 | 0 | 0 | 0 |
| 17/01/2017 |
8.72
|
122,740 | 8.60 | 8.84 | 8.60 | 0 | 0 | 0 |
| 16/01/2017 |
8.65
|
216,790 | 8.96 | 9.08 | 8.62 | 0 | 500 | 0.0 |
| 13/01/2017 |
8.97
|
119,760 | 8.96 | 9.13 | 8.96 | 0 | 0 | 0 |
| 12/01/2017 |
9.03
|
183,470 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 |
| 11/01/2017 |
9.12
|
162,020 | 9.06 | 9.20 | 9.06 | 0 | 0 | 0 |
| 10/01/2017 |
9.08
|
450,720 | 9.18 | 9.18 | 9.06 | 0 | 0 | 0 |
| 09/01/2017 |
8.94
|
224,430 | 8.79 | 8.96 | 8.79 | 0 | 15,000 | -0.6 |
| 06/01/2017 |
8.79
|
163,300 | 8.94 | 9.06 | 8.79 | 0 | 10,000 | -0.4 |
| 05/01/2017 |
8.91
|
208,840 | 8.87 | 9.01 | 8.79 | 0 | 5,000 | -0.2 |
| 04/01/2017 |
8.84
|
231,890 | 8.67 | 8.96 | 8.67 | 700 | 15,000 | -0.5 |
| 03/01/2017 |
8.65
|
79,460 | 8.65 | 8.65 | 8.43 | 0 | 0 | 0 |
| 30/12/2016 |
8.48
|
90,220 | 8.51 | 8.51 | 8.45 | 29,000 | 0 | 1.0 |
| 29/12/2016 |
8.47
|
50,940 | 8.50 | 8.60 | 8.47 | 0 | 0 | 0 |
| 28/12/2016 |
8.50
|
88,220 | 8.45 | 8.55 | 8.45 | 16,000 | 10,000 | 0.2 |
| 27/12/2016 |
8.45
|
128,860 | 8.28 | 8.48 | 8.28 | 85,180 | 19,900 | 2.3 |
| 26/12/2016 |
8.47
|
152,530 | 8.48 | 8.57 | 8.47 | 0 | 0 | 0 |
| 23/12/2016 |
8.50
|
58,760 | 8.50 | 8.72 | 8.50 | 0 | 5,000 | -0.2 |
| 22/12/2016 |
8.57
|
149,690 | 8.60 | 8.77 | 8.57 | 0 | 20,580 | -0.7 |
| 21/12/2016 |
8.62
|
229,620 | 8.44 | 8.71 | 8.44 | 0 | 3,000 | -0.1 |
| 20/12/2016 |
8.53
|
120,060 | 8.60 | 8.60 | 8.43 | 37,660 | 0 | 1.3 |
| 19/12/2016 |
8.48
|
185,190 | 8.49 | 8.60 | 8.45 | 0 | 0 | 0 |
| 16/12/2016 |
8.60
|
143,990 | 8.60 | 8.72 | 8.45 | 580 | 0 | 0.0 |
| 15/12/2016 |
8.70
|
119,470 | 8.89 | 8.89 | 8.65 | 1,000 | 0 | 0.0 |
| 14/12/2016 |
8.82
|
214,670 | 8.60 | 8.82 | 8.60 | 0 | 1,000 | 0.0 |
| 13/12/2016 |
8.62
|
305,540 | 8.24 | 8.62 | 7.97 | 396,240 | 3,300 | 13.7 |
| 12/12/2016 |
8.24
|
96,190 | 8.48 | 8.57 | 8.24 | 0 | 11,450 | -0.4 |
| 09/12/2016 |
8.56
|
124,670 | 8.54 | 8.67 | 8.53 | 3,550 | 8,110 | -0.2 |
| 08/12/2016 |
8.54
|
99,840 | 8.53 | 8.72 | 8.53 | 800 | 0 | 0.0 |
| 07/12/2016 |
8.53
|
117,260 | 8.57 | 8.67 | 8.53 | 0 | 0 | 0 |
| 06/12/2016 |
8.57
|
214,860 | 8.96 | 8.96 | 8.55 | 2,780 | 0 | 0.1 |
| 05/12/2016 |
8.89
|
150,500 | 8.87 | 8.96 | 8.87 | 0 | 5,000 | -0.2 |
| 02/12/2016 |
8.90
|
103,900 | 9.08 | 9.16 | 8.84 | 0 | 31,100 | -1.1 |
| 01/12/2016 |
9.08
|
225,530 | 8.91 | 9.20 | 8.87 | 0 | 5,000 | -0.2 |
| 30/11/2016 |
8.96
|
323,040 | 8.96 | 9.13 | 8.82 | 1,000 | 0 | 0.0 |
| 29/11/2016 |
9.03
|
196,580 | 8.96 | 9.16 | 8.96 | 0 | 0 | 0 |
| 28/11/2016 |
9.01
|
209,690 | 9.23 | 9.23 | 8.99 | 1,000 | 10,140 | -0.3 |
| 25/11/2016 |
9.23
|
178,730 | 9.16 | 9.25 | 9.16 | 60 | 0 | 0.0 |
| 24/11/2016 |
9.17
|
255,040 | 8.60 | 9.33 | 8.60 | 0 | 0 | 0 |
| 23/11/2016 |
9.20
|
137,020 | 9.20 | 9.29 | 9.18 | 1,020 | 0 | 0.0 |
| 22/11/2016 |
9.20
|
281,730 | 9.20 | 9.42 | 9.20 | 0 | 0 | 0 |
| 21/11/2016 |
9.20
|
182,090 | 9.18 | 9.33 | 9.08 | 80 | 7,850 | -0.3 |
| 18/11/2016 |
9.18
|
322,360 | 9.16 | 9.18 | 8.97 | 10,300 | 940 | 0.4 |
| 17/11/2016 |
9.11
|
388,780 | 9.28 | 9.40 | 9.10 | 3,000 | 7,400 | -0.2 |
| 16/11/2016 |
9.33
|
519,820 | 9.69 | 9.74 | 9.33 | 2,000 | 0 | 0.1 |
| 15/11/2016 |
9.69
|
619,880 | 9.69 | 9.79 | 9.62 | 20,600 | 0 | 0.8 |
| 14/11/2016 |
9.66
|
489,620 | 9.45 | 9.66 | 9.45 | 4,350 | 1,000 | 0.1 |
| 11/11/2016 |
9.45
|
529,340 | 9.47 | 9.49 | 9.25 | 43,950 | 0 | 1.7 |
| 10/11/2016 |
9.47
|
1,567,000 | 9.03 | 9.48 | 8.84 | 15,500 | 4,600 | 0.4 |
| 09/11/2016 |
8.87
|
424,140 | 8.94 | 8.94 | 8.28 | 1,600 | 0 | 0.1 |
| 08/11/2016 |
8.80
|
407,920 | 9.03 | 9.03 | 8.79 | 0 | 0 | 0 |
| 07/11/2016 |
8.99
|
291,080 | 8.79 | 9.06 | 8.77 | 600 | 3,000 | -0.1 |
| 04/11/2016 |
8.72
|
107,270 | 8.67 | 8.84 | 8.62 | 300 | 7,700 | -0.3 |
| 03/11/2016 |
8.76
|
383,340 | 8.72 | 8.76 | 8.45 | 1,000 | 450 | 0.0 |
| 02/11/2016 |
8.74
|
111,710 | 8.77 | 8.91 | 8.72 | 1,000 | 4,500 | -0.1 |
| 01/11/2016 |
8.84
|
166,390 | 8.77 | 8.94 | 8.72 | 0 | 400 | 0.0 |
| 31/10/2016 |
8.77
|
163,640 | 8.77 | 9.11 | 8.74 | 0 | 0 | 0 |
| 28/10/2016 |
9.03
|
243,680 | 8.84 | 9.03 | 8.77 | 9,560 | 12,000 | -0.1 |
| 27/10/2016 |
8.84
|
165,870 | 8.96 | 8.96 | 8.84 | 0 | 11,700 | -0.4 |
| 26/10/2016 |
8.96
|
229,850 | 9.08 | 9.11 | 8.77 | 900 | 11,000 | -0.4 |
| 25/10/2016 |
9.06
|
291,410 | 9.35 | 9.37 | 9.01 | 0 | 10,000 | -0.4 |
| 24/10/2016 |
9.35
|
439,500 | 9.42 | 9.57 | 9.28 | 30,320 | 15,780 | 0.6 |
| 21/10/2016 |
9.25
|
370,930 | 9.17 | 9.25 | 8.94 | 2,400 | 2,000 | 0.0 |