| 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) |
1.75 | 4.58% | 165,600 | 0 | 0 |
36
51
51
|
|
2 tháng
(2026-08-10) |
3 | 8.11% | 238,200 | 0 | 0 |
34.55
51
51
|
|
3 tháng
(2026-07-10) |
2.30 | 6.10% | 332,700 | 0 | 0 |
34.45
51
51
|
|
6 tháng
(2026-04-13) |
0.78 | 1.99% | 658,400 | 2,400 | 0.1 |
32.73
51
51
|
|
12 tháng
(2025-10-13) |
21.32 | 114.18% | 1,609,100 | 5,400 | 0.2 |
18.68
51
51
|
|
24 tháng
(2024-10-18) |
28.99 | 263.34% | 2,950,600 | 5,100 | 0.2 |
10.27
51
51
|
|
36 tháng
(2023-10-24) |
22.90 | 133.87% | 3,967,200 | 6,100 | 0.2 |
10.03
51
51
|
|
60 tháng
(2021-11-03) |
27.39 | 217.14% | 5,551,500 | 6,100 | 3.3 |
10.03
51
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2016 |
6.91
|
9,010 | 6.78 | 6.91 | 6.49 | 0 | 0 | 0 |
| 20/10/2016 |
6.98
|
18,500 | 7.04 | 7.11 | 6.84 | 0 | 0 | 0 |
| 19/10/2016 |
7.11
|
3,350 | 6.65 | 7.11 | 6.52 | 0 | 0 | 0 |
| 18/10/2016 |
6.65
|
18,930 | 6.39 | 7.11 | 6.39 | 0 | 0 | 0 |
| 17/10/2016 |
6.65
|
6,100 | 6.65 | 6.84 | 6.65 | 0 | 0 | 0 |
| 14/10/2016 |
6.84
|
10,650 | 7.11 | 7.11 | 6.78 | 0 | 0 | 0 |
| 13/10/2016 |
6.98
|
15,680 | 6.78 | 7.04 | 6.71 | 0 | 0 | 0 |
| 12/10/2016 |
6.98
|
12,600 | 7.17 | 7.17 | 6.78 | 0 | 0 | 0 |
| 11/10/2016 |
7.24
|
28,740 | 7.24 | 7.63 | 7.17 | 0 | 0 | 0 |
| 10/10/2016 |
7.59
|
15,820 | 7.56 | 7.59 | 7.43 | 0 | 0 | 0 |
| 07/10/2016 |
7.59
|
30,810 | 7.56 | 7.89 | 7.50 | 0 | 0 | 0 |
| 06/10/2016 |
7.82
|
84,320 | 8.08 | 8.12 | 7.56 | 0 | 0 | 0 |
| 05/10/2016 |
8.12
|
12,750 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 04/10/2016 |
8.12
|
33,000 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 |
| 03/10/2016 |
8.15
|
15,310 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 30/09/2016 |
8.21
|
14,610 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 29/09/2016 |
8.21
|
1,000 | 8.28 | 8.28 | 8.21 | 0 | 0 | 0 |
| 28/09/2016 |
8.21
|
50 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/09/2016 |
8.21
|
2,000 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 |
| 26/09/2016 |
8.41
|
10,000 | 8.08 | 8.41 | 8.08 | 0 | 0 | 0 |
| 23/09/2016 |
8.54
|
4,030 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
| 22/09/2016 |
8.57
|
39,710 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 |
| 21/09/2016 |
8.02
|
18,540 | 7.95 | 8.47 | 7.95 | 0 | 0 | 0 |
| 20/09/2016 |
8.08
|
13,500 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 |
| 19/09/2016 |
8.34
|
30,410 | 8.08 | 8.47 | 7.95 | 0 | 0 | 0 |
| 16/09/2016 |
8.08
|
13,560 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 |
| 15/09/2016 |
8.21
|
7,000 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 |
| 14/09/2016 |
8.21
|
25,130 | 8.21 | 8.41 | 8.08 | 0 | 0 | 0 |
| 13/09/2016 |
8.21
|
4,790 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2016 |
8.21
|
12,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/09/2016 |
8.21
|
27,020 | 8.15 | 8.34 | 8.15 | 0 | 0 | 0 |
| 08/09/2016 |
8.02
|
18,900 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 07/09/2016 |
8.02
|
19,600 | 8.47 | 8.47 | 8.02 | 0 | 0 | 0 |
| 06/09/2016 |
8.15
|
27,830 | 7.89 | 8.34 | 7.89 | 0 | 0 | 0 |
| 05/09/2016 |
7.82
|
6,850 | 8.08 | 8.21 | 7.82 | 0 | 0 | 0 |
| 01/09/2016 |
8.08
|
13,460 | 8.02 | 8.08 | 7.82 | 0 | 0 | 0 |
| 31/08/2016 |
8.15
|
23,700 | 8.41 | 8.41 | 8.15 | 0 | 400 | 0.0 |
| 30/08/2016 |
8.47
|
2,580 | 8.41 | 8.47 | 8.41 | 0 | 0 | 0 |
| 29/08/2016 |
8.47
|
8,320 | 8.61 | 8.61 | 8.47 | 0 | 0 | 0 |
| 26/08/2016 |
8.80
|
8,960 | 8.47 | 8.80 | 8.47 | 0 | 0 | 0 |
| 25/08/2016 |
8.47
|
12,950 | 8.08 | 8.47 | 8.08 | 0 | 1,200 | 0.0 |
| 24/08/2016 |
8.47
|
10,640 | 8.47 | 8.67 | 8.47 | 0 | 0 | 0 |
| 23/08/2016 |
8.93
|
12,130 | 8.93 | 8.93 | 8.80 | 200 | 0 | 0.0 |
| 22/08/2016 |
8.93
|
95,300 | 9.13 | 9.13 | 8.47 | 50,480 | 0 | 0.7 |
| 19/08/2016 |
9.06
|
55,320 | 8.67 | 9.06 | 8.67 | 200 | 0 | 0.0 |
| 18/08/2016 |
8.47
|
7,780 | 8.47 | 8.54 | 8.47 | 4,780 | 0 | 0.1 |
| 17/08/2016 |
8.67
|
2,610 | 8.47 | 8.67 | 8.47 | 0 | 0 | 0 |
| 16/08/2016 |
8.28
|
13,200 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
| 15/08/2016 |
8.21
|
8,080 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 12/08/2016 |
8.28
|
9,420 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 |
| 11/08/2016 |
8.21
|
17,370 | 8.21 | 8.28 | 8.15 | 0 | 0 | 0 |
| 10/08/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 09/08/2016 |
8.67
|
2,280 | 8.21 | 8.67 | 8.21 | 0 | 0 | 0 |
| 08/08/2016 |
8.67
|
2,780 | 8.02 | 8.67 | 8.02 | 0 | 0 | 0 |
| 05/08/2016 |
8.21
|
10,300 | 7.95 | 8.21 | 7.95 | 0 | 0 | 0 |
| 04/08/2016 |
8.21
|
3,440 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
| 03/08/2016 |
8.21
|
61,460 | 8.21 | 8.34 | 8.21 | 0 | 0 | 0 |
| 02/08/2016 |
8.34
|
41,060 | 8.80 | 8.80 | 8.15 | 0 | 0 | 0 |
| 01/08/2016 |
8.28
|
140,290 | 8.28 | 8.54 | 8.15 | 0 | 0 | 0 |
| 29/07/2016 |
8.74
|
15,260 | 8.15 | 8.74 | 8.15 | 0 | 0 | 0 |
| 28/07/2016 |
8.74
|
10 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 27/07/2016 |
8.47
|
12,090 | 8.47 | 8.61 | 7.95 | 0 | 0 | 0 |
| 26/07/2016 |
8.41
|
4,300 | 8.15 | 8.41 | 7.95 | 0 | 0 | 0 |
| 25/07/2016 |
8.28
|
24,880 | 8.15 | 8.34 | 8.15 | 0 | 0 | 0 |
| 22/07/2016 |
8.47
|
33,550 | 8.15 | 8.54 | 8.15 | 0 | 0 | 0 |
| 21/07/2016 |
8.47
|
152,640 | 8.47 | 8.67 | 8.21 | 0 | 0 | 0 |
| 20/07/2016 |
8.80
|
77,720 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 |
| 19/07/2016 |
9.45
|
34,510 | 9.39 | 9.65 | 9.32 | 0 | 0 | 0 |
| 18/07/2016 |
9.65
|
31,590 | 9.39 | 9.71 | 9.32 | 0 | 2,000 | 0.0 |
| 15/07/2016 |
9.71
|
50,380 | 9.84 | 9.97 | 9.45 | 0 | 2,000 | 0.0 |
| 14/07/2016 |
9.97
|
154,930 | 10.23 | 10.37 | 9.97 | 0 | 2,600 | 0.0 |
| 13/07/2016 |
10.37
|
56,730 | 10.17 | 10.63 | 10.17 | 0 | 500 | 0.0 |
| 12/07/2016 |
10.43
|
67,640 | 10.30 | 10.56 | 9.97 | 0 | 0 | 0 |
| 11/07/2016 |
10.30
|
218,320 | 10.43 | 11.02 | 10.30 | 0 | 0 | 0 |
| 08/07/2016 |
11.02
|
161,610 | 10.63 | 11.15 | 10.63 | 700 | 0 | 0.0 |
| 07/07/2016 |
10.43
|
291,540 | 9.84 | 10.43 | 9.65 | 500 | 0 | 0.0 |
| 06/07/2016 |
9.78
|
117,850 | 9.65 | 9.97 | 9.13 | 500 | 0 | 0.0 |
| 05/07/2016 |
9.78
|
152,290 | 10.04 | 10.04 | 9.65 | 2,000 | 0 | 0.0 |
| 04/07/2016 |
9.97
|
131,440 | 9.19 | 9.97 | 9.13 | 0 | 0 | 0 |
| 01/07/2016 |
9.32
|
78,110 | 9.32 | 9.45 | 8.80 | 0 | 0 | 0 |
| 30/06/2016 |
9.19
|
151,340 | 8.87 | 9.32 | 8.80 | 0 | 0 | 0 |
| 29/06/2016 |
9.06
|
209,110 | 9.45 | 9.45 | 8.93 | 0 | 0 | 0 |
| 28/06/2016 |
9.52
|
81,980 | 9.26 | 9.52 | 9.06 | 0 | 0 | 0 |
| 27/06/2016 |
9.26
|
192,770 | 8.80 | 9.39 | 8.61 | 1,000 | 0 | 0.0 |
| 24/06/2016 |
8.80
|
439,460 | 8.80 | 8.80 | 8.28 | 1,000 | 0 | 0.0 |
| 23/06/2016 |
8.28
|
81,200 | 8.21 | 8.28 | 8.08 | 0 | 0 | 0 |
| 22/06/2016 |
7.76
|
148,000 | 7.11 | 7.76 | 7.11 | 0 | 0 | 0 |
| 21/06/2016 |
7.30
|
116,820 | 7.04 | 7.37 | 7.04 | 0 | 0 | 0 |
| 20/06/2016 |
7.30
|
118,560 | 7.76 | 7.76 | 7.30 | 1,300 | 0 | 0.0 |
| 17/06/2016 |
7.30
|
352,030 | 6.78 | 7.30 | 6.78 | 0 | 0 | 0 |
| 16/06/2016 |
6.84
|
91,590 | 7.17 | 7.17 | 6.84 | 0 | 0 | 0 |
| 15/06/2016 |
6.71
|
122,670 | 6.32 | 6.71 | 6.13 | 0 | 0 | 0 |
| 14/06/2016 |
6.32
|
111,680 | 6.26 | 6.32 | 5.93 | 0 | 0 | 0 |
| 13/06/2016 |
5.93
|
39,730 | 5.87 | 6.26 | 5.87 | 0 | 0 | 0 |
| 10/06/2016 |
5.87
|
50,960 | 5.80 | 6.00 | 5.61 | 0 | 0 | 0 |
| 09/06/2016 |
5.61
|
4,070 | 5.87 | 5.87 | 5.61 | 0 | 0 | 0 |
| 08/06/2016 |
5.87
|
10,900 | 5.74 | 5.93 | 5.74 | 0 | 0 | 0 |
| 07/06/2016 |
5.67
|
64,500 | 5.61 | 5.87 | 5.61 | 0 | 0 | 0 |
| 06/06/2016 |
5.67
|
4,500 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
| 03/06/2016 |
5.80
|
940 | 5.35 | 5.80 | 5.35 | 0 | 0 | 0 |