| 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) |
-0.17 | -1.91% | 1,783,100 | 300 | 0 |
8.54
8.88
8.71
|
|
2 tháng
(2026-08-10) |
-0.15 | -1.69% | 4,440,400 | 300 | 0 |
8.54
9.14
8.71
|
|
3 tháng
(2026-07-10) |
-0.53 | -5.74% | 6,848,700 | 300 | 0 |
8.54
9.24
8.71
|
|
6 tháng
(2026-04-13) |
-1.59 | -15.44% | 17,918,500 | 300 | 0 |
8.54
10.30
8.71
|
|
12 tháng
(2025-10-13) |
-1.34 | -13.37% | 67,257,400 | 300 | 0 |
8.54
11.15
8.71
|
|
24 tháng
(2024-10-18) |
-2.54 | -22.57% | 187,229,100 | 300 | 0 |
8.54
12.20
8.71
|
|
36 tháng
(2023-10-24) |
-1.54 | -15% | 280,878,400 | 300 | 0 |
8.54
15.07
8.71
|
|
60 tháng
(2021-11-03) |
-7.52 | -46.33% | 369,134,700 | 300 | 0 |
8.15
17.79
8.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2016 |
5.30
|
565,990 | 5.21 | 5.38 | 5.21 | 0 | 0 | 0 |
| 24/10/2016 |
5.21
|
162,620 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
| 21/10/2016 |
5.18
|
46,960 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 |
| 20/10/2016 |
5.20
|
77,500 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| 19/10/2016 |
5.23
|
203,440 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
| 18/10/2016 |
5.23
|
61,380 | 5.23 | 5.25 | 5.21 | 0 | 0 | 0 |
| 17/10/2016 |
5.27
|
116,420 | 5.20 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/10/2016 |
5.21
|
136,830 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
| 13/10/2016 |
5.18
|
135,940 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 12/10/2016 |
5.13
|
48,200 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 11/10/2016 |
5.11
|
292,550 | 5.16 | 5.20 | 5.11 | 0 | 0 | 0 |
| 10/10/2016 |
5.11
|
216,420 | 5.13 | 5.14 | 5.11 | 0 | 0 | 0 |
| 07/10/2016 |
5.13
|
231,250 | 5.20 | 5.25 | 5.11 | 0 | 0 | 0 |
| 06/10/2016 |
5.16
|
258,470 | 5.09 | 5.23 | 5.09 | 0 | 0 | 0 |
| 05/10/2016 |
5.05
|
382,390 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
| 04/10/2016 |
5.05
|
190,570 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
| 03/10/2016 |
5.13
|
209,140 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 30/09/2016 |
5.13
|
369,700 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 29/09/2016 |
5.09
|
121,810 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 28/09/2016 |
5.09
|
77,700 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 27/09/2016 |
5.13
|
74,520 | 5.14 | 5.16 | 5.09 | 0 | 0 | 0 |
| 26/09/2016 |
5.13
|
70,510 | 5.16 | 5.20 | 5.05 | 0 | 0 | 0 |
| 23/09/2016 |
5.20
|
86,860 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 22/09/2016 |
5.23
|
65,150 | 5.20 | 5.27 | 5.16 | 0 | 0 | 0 |
| 21/09/2016 |
5.20
|
75,270 | 5.11 | 5.23 | 5.09 | 0 | 0 | 0 |
| 20/09/2016 |
5.13
|
37,760 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 |
| 19/09/2016 |
5.27
|
27,940 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 |
| 16/09/2016 |
5.20
|
17,760 | 5.02 | 5.27 | 5.02 | 0 | 0 | 0 |
| 15/09/2016 |
4.98
|
203,950 | 5.23 | 5.29 | 4.98 | 0 | 0 | 0 |
| 14/09/2016 |
5.34
|
114,050 | 5.27 | 5.34 | 5.27 | 0 | 0 | 0 |
| 13/09/2016 |
5.23
|
47,150 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 |
| 12/09/2016 |
5.23
|
17,270 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 09/09/2016 |
5.30
|
178,550 | 5.30 | 5.34 | 5.27 | 0 | 0 | 0 |
| 08/09/2016 |
5.34
|
209,650 | 5.30 | 5.34 | 5.27 | 0 | 0 | 0 |
| 07/09/2016 |
5.27
|
49,400 | 5.27 | 5.30 | 5.23 | 0 | 0 | 0 |
| 06/09/2016 |
5.30
|
39,780 | 5.30 | 5.34 | 5.27 | 0 | 0 | 0 |
| 05/09/2016 |
5.30
|
78,120 | 5.27 | 5.30 | 5.23 | 0 | 0 | 0 |
| 01/09/2016 |
5.27
|
16,680 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 |
| 31/08/2016 |
5.38
|
482,060 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
| 30/08/2016 |
5.13
|
52,820 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 29/08/2016 |
5.13
|
85,930 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 26/08/2016 |
5.16
|
22,000 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 25/08/2016 |
5.16
|
40,440 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 24/08/2016 |
5.13
|
79,010 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 23/08/2016 |
5.20
|
65,320 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 22/08/2016 |
5.20
|
110,080 | 5.27 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/08/2016 |
5.23
|
68,220 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
| 18/08/2016 |
5.20
|
325,650 | 5.27 | 5.34 | 5.16 | 0 | 0 | 0 |
| 17/08/2016 |
5.27
|
61,790 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 |
| 16/08/2016 |
5.34
|
167,900 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 15/08/2016 |
5.34
|
224,070 | 5.27 | 5.34 | 5.27 | 0 | 0 | 0 |
| 12/08/2016 |
5.27
|
116,570 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 |
| 11/08/2016 |
5.34
|
58,610 | 5.27 | 5.38 | 5.27 | 0 | 0 | 0 |
| 10/08/2016 |
5.27
|
58,430 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 |
| 09/08/2016 |
5.38
|
159,490 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
| 08/08/2016 |
5.48
|
251,350 | 5.16 | 5.48 | 5.16 | 0 | 0 | 0 |
| 05/08/2016 |
5.16
|
246,630 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 04/08/2016 |
5.16
|
165,880 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 |
| 03/08/2016 |
5.30
|
154,900 | 5.30 | 5.34 | 5.27 | 0 | 0 | 0 |
| 02/08/2016 |
5.41
|
328,800 | 5.30 | 5.41 | 5.23 | 0 | 0 | 0 |
| 01/08/2016 |
5.41
|
187,410 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| 29/07/2016 |
5.48
|
451,970 | 5.45 | 5.55 | 5.41 | 0 | 0 | 0 |
| 28/07/2016 |
5.41
|
741,670 | 5.41 | 5.48 | 5.34 | 0 | 0 | 0 |
| 27/07/2016 |
5.38
|
559,570 | 5.38 | 5.41 | 5.16 | 0 | 0 | 0 |
| 26/07/2016 |
5.20
|
485,820 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 25/07/2016 |
5.16
|
326,940 | 5.34 | 5.41 | 5.09 | 0 | 0 | 0 |
| 22/07/2016 |
5.41
|
285,710 | 5.41 | 5.45 | 5.30 | 0 | 0 | 0 |
| 21/07/2016 |
5.41
|
218,850 | 5.27 | 5.41 | 5.27 | 0 | 0 | 0 |
| 20/07/2016 |
5.27
|
287,590 | 5.41 | 5.45 | 5.23 | 0 | 0 | 0 |
| 19/07/2016 |
5.38
|
261,300 | 5.48 | 5.52 | 5.38 | 0 | 0 | 0 |
| 18/07/2016 |
5.52
|
517,200 | 5.41 | 5.52 | 5.41 | 0 | 0 | 0 |
| 15/07/2016 |
5.41
|
859,520 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
| 14/07/2016 |
5.23
|
794,460 | 5.20 | 5.34 | 5.16 | 0 | 0 | 0 |
| 13/07/2016 |
5.16
|
408,140 | 5.23 | 5.30 | 5.16 | 0 | 0 | 0 |
| 12/07/2016 |
5.16
|
172,180 | 5.13 | 5.20 | 5.09 | 0 | 0 | 0 |
| 11/07/2016 |
5.09
|
92,350 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 08/07/2016 |
5.13
|
183,040 | 4.98 | 5.13 | 4.98 | 0 | 0 | 0 |
| 07/07/2016 |
5.13
|
142,180 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
| 06/07/2016 |
5.20
|
217,830 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 |
| 05/07/2016 |
5.23
|
336,860 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 04/07/2016 |
5.23
|
256,140 | 5.16 | 5.23 | 5.13 | 0 | 0 | 0 |
| 01/07/2016 |
5.13
|
197,330 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 30/06/2016 |
5.13
|
345,700 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 29/06/2016 |
5.13
|
213,590 | 5.02 | 5.13 | 4.98 | 0 | 0 | 0 |
| 28/06/2016 |
4.98
|
242,490 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 |
| 27/06/2016 |
5.02
|
174,860 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 |
| 24/06/2016 |
5.13
|
1,155,130 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
| 23/06/2016 |
5.34
|
176,510 | 5.23 | 5.34 | 5.23 | 0 | 0 | 0 |
| 22/06/2016 |
5.23
|
301,080 | 5.20 | 5.23 | 5.16 | 0 | 0 | 0 |
| 21/06/2016 |
5.20
|
163,860 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
| 20/06/2016 |
5.20
|
425,810 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 |
| 17/06/2016 |
5.23
|
514,350 | 5.27 | 5.27 | 5.16 | 0 | 0 | 0 |
| 16/06/2016 |
5.27
|
296,930 | 5.30 | 5.34 | 5.23 | 0 | 0 | 0 |
| 15/06/2016 |
5.30
|
215,480 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
| 14/06/2016 |
5.38
|
421,970 | 5.41 | 5.45 | 5.30 | 0 | 0 | 0 |
| 13/06/2016 |
5.45
|
416,500 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 10/06/2016 |
5.45
|
168,160 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 |
| 09/06/2016 |
5.48
|
284,000 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 08/06/2016 |
5.48
|
507,280 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 07/06/2016 |
5.48
|
144,790 | 5.45 | 5.52 | 5.45 | 0 | 0 | 0 |