| 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) |
0.20 | 1.94% | 14,600 | 1,100 | 0.0 |
9.60
10.50
9.60
|
|
2 tháng
(2026-08-17) |
0.09 | 0.82% | 35,000 | 8,200 | 0.1 |
9.60
10.97
9.60
|
|
3 tháng
(2026-07-16) |
0.09 | 0.82% | 69,700 | 10,900 | 0.1 |
9.60
10.97
9.60
|
|
6 tháng
(2026-04-17) |
-1.94 | -15.61% | 163,800 | 24,100 | 0.3 |
9.60
12.44
9.60
|
|
12 tháng
(2025-10-20) |
-0.89 | -7.80% | 654,400 | -20,100 | -0.3 |
9.60
12.44
9.60
|
|
24 tháng
(2024-10-24) |
-0.54 | -4.92% | 2,577,416 | 36,300 | 0.4 |
8.89
12.44
9.60
|
|
36 tháng
(2023-10-30) |
1.47 | 16.30% | 5,058,390 | 38,100 | 0.4 |
8.79
12.90
9.60
|
|
60 tháng
(2021-11-09) |
1.51 | 16.76% | 27,914,110 | -16,240 | -1.3 |
6.45
34.37
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2016 |
5.45
|
1,800 | 5.20 | 5.45 | 5.20 | 0 | 0 | 0 |
| 21/10/2016 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/10/2016 |
5.36
|
7,325 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 19/10/2016 |
5.41
|
200 | 5.20 | 5.41 | 5.20 | 0 | 0 | 0 |
| 18/10/2016 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2016 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/10/2016 |
5.36
|
5,100 | 5.20 | 5.36 | 5.15 | 0 | 0 | 0 |
| 10/10/2016 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/10/2016 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/10/2016 |
5.36
|
4,000 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 |
| 04/10/2016 |
5.32
|
2,100 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
| 03/10/2016 |
5.32
|
700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 30/09/2016 |
5.32
|
5,600 | 5.28 | 5.32 | 5.28 | 0 | 0 | 0 |
| 29/09/2016 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 28/09/2016 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 27/09/2016 |
6.38
|
50 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 26/09/2016 |
6.38
|
400 | 5.79 | 6.38 | 5.79 | 0 | 0 | 0 |
| 23/09/2016 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 22/09/2016 |
6.42
|
900 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 21/09/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/09/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/09/2016 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/09/2016 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/09/2016 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/09/2016 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/09/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/09/2016 |
5.45
|
1,100 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
| 09/09/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 08/09/2016 |
5.41
|
1,050 | 5.87 | 5.87 | 5.41 | 0 | 0 | 0 |
| 07/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/09/2016 |
5.36
|
1,000 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 |
| 05/09/2016 |
5.41
|
3,100 | 5.20 | 5.41 | 5.15 | 1,000 | 0 | 0.0 |
| 01/09/2016 |
5.41
|
1,200 | 5.20 | 5.41 | 5.20 | 0 | 0 | 0 |
| 31/08/2016 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 30/08/2016 |
5.24
|
4,200 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 29/08/2016 |
5.24
|
13,200 | 5.28 | 5.28 | 5.24 | 2,000 | 0 | 0.0 |
| 26/08/2016 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/08/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/08/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/08/2016 |
5.70
|
19,575 | 5.28 | 5.70 | 5.28 | 1,900 | 0 | 0.0 |
| 22/08/2016 |
5.83
|
11,100 | 5.49 | 5.83 | 5.49 | 0 | 0 | 0 |
| 19/08/2016 |
5.49
|
7,500 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 |
| 18/08/2016 |
5.36
|
75 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/08/2016 |
5.36
|
400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/08/2016 |
5.20
|
12,000 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 |
| 15/08/2016 |
5.28
|
8,600 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 12/08/2016 |
5.28
|
1,050 | 5.28 | 5.28 | 5.28 | 1,000 | 0 | 0.0 |
| 11/08/2016 |
5.36
|
1,100 | 5.28 | 5.36 | 5.28 | 1,000 | 0 | 0.0 |
| 10/08/2016 |
5.49
|
200 | 5.28 | 5.49 | 5.28 | 0 | 0 | 0 |
| 09/08/2016 |
5.28
|
800 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 08/08/2016 |
5.28
|
11,100 | 5.11 | 5.28 | 5.07 | 0 | 0 | 0 |
| 05/08/2016 |
5.28
|
25,000 | 5.24 | 5.28 | 5.07 | 0 | 0 | 0 |
| 04/08/2016 |
5.11
|
26,975 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
| 03/08/2016 |
5.28
|
6,100 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
| 02/08/2016 |
5.24
|
5,150 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 01/08/2016 |
5.28
|
11,850 | 5.28 | 5.49 | 5.28 | 0 | 0 | 0 |
| 29/07/2016 |
5.28
|
10,000 | 5.28 | 5.41 | 5.28 | 0 | 0 | 0 |
| 28/07/2016 |
5.53
|
325 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 27/07/2016 |
5.62
|
6,300 | 5.49 | 5.62 | 5.49 | 0 | 0 | 0 |
| 26/07/2016 |
5.62
|
1,900 | 5.53 | 5.62 | 5.49 | 0 | 0 | 0 |
| 25/07/2016 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 22/07/2016 |
5.74
|
300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 21/07/2016 |
5.79
|
1,300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 20/07/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/07/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 18/07/2016 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 15/07/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/07/2016 |
5.91
|
5,400 | 5.70 | 5.91 | 5.70 | 0 | 0 | 0 |
| 13/07/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 12/07/2016 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 11/07/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/07/2016 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/07/2016 |
5.91
|
11,200 | 5.91 | 5.91 | 5.32 | 0 | 0 | 0 |
| 06/07/2016 |
5.91
|
14,300 | 5.91 | 5.91 | 5.74 | 1,600 | 0 | 0.0 |
| 05/07/2016 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 04/07/2016 |
5.91
|
2,100 | 5.91 | 5.91 | 5.53 | 0 | 0 | 0 |
| 01/07/2016 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 30/06/2016 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 29/06/2016 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 28/06/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 27/06/2016 |
5.91
|
4,200 | 6.46 | 6.46 | 5.91 | 0 | 0 | 0 |
| 24/06/2016 |
5.96
|
13,800 | 6.00 | 6.00 | 5.70 | 0 | 0 | 0 |
| 23/06/2016 |
5.96
|
3,300 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 |
| 22/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 21/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/06/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 17/06/2016 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 16/06/2016 |
5.91
|
4,200 | 5.70 | 5.91 | 5.70 | 0 | 0 | 0 |
| 15/06/2016 |
5.91
|
200 | 5.36 | 5.91 | 5.36 | 0 | 0 | 0 |
| 14/06/2016 |
5.91
|
24,600 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 |
| 13/06/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 10/06/2016 |
5.91
|
5,900 | 6.34 | 6.34 | 5.91 | 1,400 | 0 | 0.0 |
| 09/06/2016 |
5.87
|
1,300 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 08/06/2016 |
5.83
|
9,900 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 07/06/2016 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/06/2016 |
5.91
|
4,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |