| 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) |
0.35 | 1.34% | 146,000 | 0 | 0 |
25.80
26.50
26.15
|
|
2 tháng
(2026-08-06) |
0.77 | 2.98% | 521,200 | 0 | 0 |
25.50
26.50
26.15
|
|
3 tháng
(2026-07-07) |
0.49 | 1.87% | 717,100 | 0 | 0 |
25.26
26.50
26.15
|
|
6 tháng
(2026-04-08) |
-0.12 | -0.46% | 1,410,300 | -300 | 0.0 |
25.26
26.67
26.15
|
|
12 tháng
(2025-10-10) |
-0.48 | -1.79% | 6,782,000 | -2,973,700 | -88.0 |
23.94
26.98
26.15
|
|
24 tháng
(2024-10-15) |
0.60 | 2.32% | 13,704,200 | -4,707,900 | -146.0 |
23.94
31.11
26.15
|
|
36 tháng
(2023-10-23) |
9.40 | 54.96% | 19,042,900 | -4,738,800 | -146.8 |
17.10
31.11
26.15
|
|
60 tháng
(2021-11-01) |
13.57 | 104.91% | 32,188,700 | -4,710,900 | -153.6 |
12.90
31.11
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
7.55
|
4,190 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 21/10/2016 |
7.55
|
35,250 | 7.58 | 7.58 | 7.55 | 0 | 0 | 0 |
| 20/10/2016 |
7.55
|
13,430 | 7.55 | 7.57 | 7.55 | 0 | 0 | 0 |
| 19/10/2016 |
7.58
|
20,600 | 7.62 | 7.62 | 7.58 | 0 | 5,000 | -0.1 |
| 18/10/2016 |
7.62
|
7,000 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 |
| 17/10/2016 |
7.66
|
9,100 | 7.62 | 7.66 | 7.58 | 0 | 5,000 | -0.1 |
| 14/10/2016 |
7.62
|
8,800 | 7.58 | 7.62 | 7.58 | 5,000 | 0 | 0.1 |
| 13/10/2016 |
7.58
|
20,890 | 7.58 | 7.64 | 7.58 | 0 | 0 | 0 |
| 12/10/2016 |
7.58
|
10,510 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 |
| 11/10/2016 |
7.58
|
5,750 | 7.62 | 7.62 | 7.58 | 0 | 0 | 0 |
| 10/10/2016 |
7.62
|
47,930 | 7.69 | 7.69 | 7.62 | 9,700 | 0 | 0.2 |
| 07/10/2016 |
7.69
|
33,830 | 7.69 | 7.69 | 7.64 | 27,000 | 0 | 0.6 |
| 06/10/2016 |
7.69
|
22,300 | 7.66 | 7.69 | 7.66 | 7,200 | 0 | 0.2 |
| 05/10/2016 |
7.64
|
66,300 | 7.64 | 7.66 | 7.62 | 25,420 | 0 | 0.5 |
| 04/10/2016 |
7.64
|
31,630 | 7.58 | 7.64 | 7.58 | 12,880 | 0 | 0.3 |
| 03/10/2016 |
7.62
|
41,640 | 7.55 | 7.62 | 7.55 | 22,120 | 0 | 0.5 |
| 30/09/2016 |
7.55
|
16,540 | 7.51 | 7.58 | 7.51 | 5,380 | 0 | 0.1 |
| 29/09/2016 |
7.51
|
235,090 | 8.03 | 8.03 | 7.36 | 40,000 | 0 | 0.8 |
| 28/09/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 27/09/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 26/09/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 23/09/2016 |
7.66
|
0 | 7.58 | 7.66 | 7.58 | 0 | 0 | 0 |
| 22/09/2016 |
7.58
|
23,400 | 7.66 | 7.69 | 7.51 | 0 | 0 | 0 |
| 21/09/2016 |
7.66
|
38,000 | 7.58 | 7.66 | 7.47 | 0 | 0 | 0 |
| 20/09/2016 |
7.66
|
76,075 | 7.47 | 7.66 | 7.40 | 0 | 0 | 0 |
| 19/09/2016 |
7.51
|
38,050 | 7.47 | 7.51 | 7.47 | 15,000 | 0 | 0.3 |
| 16/09/2016 |
7.51
|
68,950 | 7.55 | 7.55 | 7.47 | 25,000 | 0 | 0.5 |
| 15/09/2016 |
7.55
|
64,450 | 7.58 | 7.58 | 7.55 | 25,000 | 0 | 0.5 |
| 14/09/2016 |
7.58
|
73,910 | 7.51 | 7.62 | 7.51 | 35,000 | 0 | 0.7 |
| 13/09/2016 |
7.62
|
33,550 | 7.58 | 7.66 | 7.58 | 0 | 0 | 0 |
| 12/09/2016 |
7.58
|
8,600 | 7.62 | 7.62 | 7.58 | 0 | 0 | 0 |
| 09/09/2016 |
7.69
|
50,100 | 7.58 | 7.69 | 7.58 | 0 | 0 | 0 |
| 08/09/2016 |
7.55
|
4,800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/09/2016 |
7.51
|
44,400 | 7.69 | 7.69 | 7.47 | 0 | 0 | 0 |
| 06/09/2016 |
7.73
|
84,360 | 7.44 | 7.91 | 7.40 | 200 | 0 | 0.0 |
| 05/09/2016 |
7.51
|
54,460 | 7.47 | 7.55 | 7.47 | 0 | 0 | 0 |
| 01/09/2016 |
7.47
|
56,990 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
| 31/08/2016 |
7.62
|
34,170 | 7.44 | 7.73 | 7.44 | 0 | 0 | 0 |
| 30/08/2016 |
7.55
|
6,707,260 | 7.91 | 7.91 | 7.33 | 10,900 | 0 | 0.2 |
| 29/08/2016 |
7.36
|
277,843 | 7.25 | 7.91 | 7.25 | 191,400 | 0 | 3.9 |
| 26/08/2016 |
7.22
|
25,050 | 7.29 | 7.29 | 7.22 | 3,400 | 0 | 0.1 |
| 25/08/2016 |
7.33
|
14,600 | 7.33 | 7.36 | 7.33 | 8,700 | 4,100 | 0.1 |
| 24/08/2016 |
7.33
|
22,231 | 7.36 | 7.36 | 7.29 | 17,800 | 0 | 0.4 |
| 23/08/2016 |
7.33
|
16,820 | 7.36 | 7.40 | 7.29 | 7,800 | 4,000 | 0.1 |
| 22/08/2016 |
7.33
|
15,700 | 7.36 | 7.36 | 7.33 | 7,000 | 0 | 0.1 |
| 19/08/2016 |
7.33
|
29,136 | 7.33 | 7.44 | 7.33 | 15,200 | 0 | 0.3 |
| 18/08/2016 |
7.33
|
2,510 | 7.36 | 7.36 | 7.33 | 0 | 0 | 0 |
| 17/08/2016 |
7.33
|
22,700 | 7.33 | 7.40 | 7.33 | 10,800 | 0 | 0.2 |
| 16/08/2016 |
7.29
|
89,082 | 7.22 | 7.55 | 7.22 | 3,300 | 500 | 0.1 |
| 15/08/2016 |
7.33
|
34,050 | 7.29 | 7.36 | 7.29 | 9,700 | 0 | 0.2 |
| 12/08/2016 |
7.36
|
54,688 | 7.22 | 7.36 | 7.22 | 25,000 | 0 | 0.5 |
| 11/08/2016 |
7.29
|
42,000 | 7.25 | 7.33 | 7.25 | 21,300 | 0 | 0.4 |
| 10/08/2016 |
7.25
|
5,100 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 |
| 09/08/2016 |
7.25
|
11,425 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 |
| 08/08/2016 |
7.29
|
14,500 | 7.25 | 7.29 | 7.25 | 14,500 | 0 | 0.3 |
| 05/08/2016 |
7.25
|
20,600 | 7.25 | 7.25 | 7.22 | 13,600 | 0 | 0.3 |
| 04/08/2016 |
7.25
|
13,212 | 7.22 | 7.25 | 7.22 | 12,400 | 0 | 0.2 |
| 03/08/2016 |
7.22
|
45,134 | 7.25 | 7.25 | 7.22 | 38,500 | 0 | 0.8 |
| 02/08/2016 |
7.25
|
11,616 | 7.25 | 7.25 | 7.25 | 11,500 | 0 | 0.2 |
| 01/08/2016 |
7.25
|
19,225 | 7.25 | 7.25 | 7.25 | 18,500 | 0 | 0.4 |
| 29/07/2016 |
7.25
|
22,500 | 7.25 | 7.29 | 7.25 | 15,000 | 0 | 0.3 |
| 28/07/2016 |
7.25
|
10,620 | 7.29 | 7.29 | 7.25 | 4,900 | 0 | 0.1 |
| 27/07/2016 |
7.25
|
18,301 | 7.25 | 7.25 | 7.25 | 6,800 | 0 | 0.1 |
| 26/07/2016 |
7.25
|
56,100 | 7.25 | 7.29 | 7.25 | 27,000 | 0 | 0.5 |
| 25/07/2016 |
7.25
|
56,800 | 7.25 | 7.29 | 7.25 | 26,300 | 0 | 0.5 |
| 22/07/2016 |
7.22
|
14,900 | 7.22 | 7.25 | 7.22 | 9,000 | 0 | 0.2 |
| 21/07/2016 |
7.25
|
22,700 | 7.25 | 7.25 | 7.22 | 0 | 0 | 0 |
| 20/07/2016 |
7.25
|
17,905 | 7.25 | 7.29 | 7.25 | 2,000 | 0 | 0.0 |
| 19/07/2016 |
7.25
|
5,290 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/07/2016 |
7.25
|
10,005 | 7.25 | 7.29 | 7.25 | 0 | 0 | 0 |
| 15/07/2016 |
7.25
|
3,313 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 |
| 14/07/2016 |
7.36
|
25,850 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
| 13/07/2016 |
7.36
|
8,710 | 7.25 | 7.36 | 7.25 | 0 | 0 | 0 |
| 12/07/2016 |
7.25
|
8,650 | 7.18 | 7.29 | 7.18 | 100 | 0 | 0.0 |
| 11/07/2016 |
7.29
|
970 | 7.22 | 7.29 | 7.22 | 0 | 0 | 0 |
| 08/07/2016 |
7.33
|
46,600 | 7.36 | 7.36 | 7.33 | 0 | 0 | 0 |
| 07/07/2016 |
7.29
|
18,100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 06/07/2016 |
7.29
|
1,100 | 7.33 | 7.33 | 7.29 | 0 | 0 | 0 |
| 05/07/2016 |
7.36
|
16,150 | 7.25 | 7.36 | 7.25 | 0 | 0 | 0 |
| 04/07/2016 |
7.25
|
10,000 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 |
| 01/07/2016 |
7.36
|
6,500 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 30/06/2016 |
7.55
|
63,222 | 7.29 | 7.55 | 7.11 | 307,900 | 0 | 6.3 |
| 29/06/2016 |
7.29
|
4,600 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
| 28/06/2016 |
7.36
|
22,900 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 |
| 27/06/2016 |
7.44
|
20,256 | 7.25 | 7.44 | 7.11 | 0 | 0 | 0 |
| 24/06/2016 |
7.47
|
78,400 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 |
| 23/06/2016 |
7.51
|
49,011 | 7.55 | 7.55 | 7.51 | 0 | 0 | 0 |
| 22/06/2016 |
7.51
|
44,767 | 7.51 | 7.58 | 7.47 | 0 | 0 | 0 |
| 21/06/2016 |
7.51
|
48,900 | 7.51 | 7.55 | 7.44 | 0 | 0 | 0 |
| 20/06/2016 |
7.44
|
43,800 | 7.33 | 7.44 | 7.33 | 0 | 0 | 0 |
| 17/06/2016 |
7.33
|
114,000 | 7.22 | 7.36 | 7.18 | 0 | 0 | 0 |
| 16/06/2016 |
7.22
|
120,837 | 7.18 | 7.22 | 7.18 | 5,000 | 0 | 0.1 |
| 15/06/2016 |
7.18
|
61,200 | 7.18 | 7.18 | 7.11 | 5,000 | 0 | 0.1 |
| 14/06/2016 |
7.18
|
17,500 | 6.99 | 7.18 | 6.99 | 6,400 | 0 | 0.1 |
| 13/06/2016 |
7.11
|
15,587 | 6.99 | 7.14 | 6.99 | 7,900 | 0 | 0.2 |
| 10/06/2016 |
7.14
|
16,332 | 7.11 | 7.18 | 7.07 | 7,200 | 0 | 0.1 |
| 09/06/2016 |
7.11
|
20,700 | 7.07 | 7.11 | 7.07 | 15,200 | 0 | 0.3 |
| 08/06/2016 |
7.07
|
20,056 | 7.07 | 7.11 | 7.07 | 6,100 | 0 | 0.1 |
| 07/06/2016 |
7.07
|
3,085 | 7.07 | 7.07 | 7.07 | 3,000 | 0 | 0.1 |
| 06/06/2016 |
7.11
|
10,520 | 7.14 | 7.14 | 7.11 | 0 | 0 | 0 |