| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -3.74% | 300 | 0 | 0 |
18
26
18
|
|
2 tháng
(2026-07-20) |
0.74 | 4.28% | 2,500 | -100 | 0.0 |
17.26
26
18
|
|
3 tháng
(2026-06-22) |
-0.70 | -3.74% | 7,500 | -2,800 | -0.1 |
17.26
26
18
|
|
6 tháng
(2026-03-23) |
-1.85 | -9.32% | 9,200 | -2,800 | -0.1 |
15.54
26
18
|
|
12 tháng
(2025-09-23) |
-8.85 | -32.96% | 16,700 | -3,000 | -0.1 |
15.54
26.85
18
|
|
24 tháng
(2024-09-30) |
-10.45 | -36.74% | 85,008 | -9,100 | -0.2 |
15.54
31.43
18
|
|
36 tháng
(2023-10-04) |
-5.54 | -23.55% | 199,860 | -19,800 | -0.5 |
15.41
46.58
18
|
|
60 tháng
(2021-10-14) |
3.27 | 22.23% | 368,159 | -46,930 | -1.6 |
7.18
46.58
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/11/2016 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 16/11/2016 |
7.91
|
300 | 7.41 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/11/2016 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 14/11/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 11/11/2016 |
7.41
|
6,300 | 7.26 | 7.99 | 7.29 | 1,600 | 4,600 | -0.1 |
| 10/11/2016 |
7.26
|
18,900 | 7.61 | 7.61 | 7.24 | 900 | 18,900 | -0.5 |
| 09/11/2016 |
7.61
|
500 | 8.28 | 8.28 | 7.61 | 0 | 0 | 0 |
| 08/11/2016 |
8.28
|
1,600 | 8.28 | 8.28 | 8.28 | 1,600 | 1,600 | 0 |
| 07/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/10/2016 |
8.28
|
7,900 | 8.21 | 8.28 | 8.28 | 7,900 | 7,900 | 0 |
| 28/10/2016 |
8.21
|
1,600 | 8.36 | 8.36 | 7.54 | 1,500 | 1,500 | 0 |
| 27/10/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/10/2016 |
8.36
|
700 | 8.28 | 8.36 | 8.36 | 700 | 700 | 0 |
| 25/10/2016 |
8.28
|
3,800 | 8.48 | 8.48 | 8.28 | 3,800 | 3,800 | 0 |
| 24/10/2016 |
8.48
|
700 | 8.48 | 8.48 | 8.48 | 700 | 700 | 0 |
| 21/10/2016 |
8.48
|
700 | 8.28 | 8.48 | 8.48 | 700 | 700 | 0 |
| 20/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/10/2016 |
8.28
|
1,100 | 8.28 | 8.28 | 8.26 | 0 | 1,000 | 0.0 |
| 18/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/10/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/10/2016 |
8.28
|
10,000 | 8.28 | 8.28 | 8.28 | 9,000 | 10,000 | 0.0 |
| 11/10/2016 |
8.28
|
8,500 | 8.28 | 8.28 | 8.28 | 6,100 | 8,500 | -0.1 |
| 10/10/2016 |
8.28
|
700 | 8.28 | 8.28 | 8.28 | 0 | 600 | 0.0 |
| 07/10/2016 |
8.28
|
11,000 | 8.28 | 8.28 | 8.28 | 10,000 | 11,000 | 0.0 |
| 06/10/2016 |
8.28
|
15,500 | 9.16 | 9.16 | 8.28 | 15,400 | 15,400 | 0 |
| 05/10/2016 |
9.16
|
235 | 9.36 | 9.36 | 9.16 | 200 | 0 | 0.0 |
| 04/10/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 03/10/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 30/09/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 29/09/2016 |
9.36
|
800 | 9.36 | 9.36 | 9.36 | 800 | 0 | 0.0 |
| 28/09/2016 |
9.36
|
900 | 9.38 | 9.38 | 9.23 | 900 | 0 | 0.0 |
| 27/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 26/09/2016 |
9.38
|
29,700 | 9.38 | 9.38 | 9.36 | 29,700 | 0 | 1.1 |
| 23/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 22/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 21/09/2016 |
9.38
|
100 | 9.23 | 9.38 | 9.38 | 0 | 0 | 0 |
| 20/09/2016 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 19/09/2016 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 16/09/2016 |
9.23
|
4,100 | 8.98 | 9.28 | 9.23 | 0 | 0 | 0 |
| 15/09/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 14/09/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 13/09/2016 |
8.98
|
4,600 | 8.51 | 8.98 | 8.53 | 0 | 0 | 0 |
| 12/09/2016 |
8.51
|
36,200 | 7.74 | 8.51 | 8.48 | 0 | 0 | 0 |
| 09/09/2016 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 08/09/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/09/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/09/2016 |
7.74
|
1,000 | 7.41 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/09/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 31/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 30/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 29/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 26/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 25/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 24/08/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 23/08/2016 |
7.41
|
100 | 6.76 | 7.41 | 7.41 | 0 | 0 | 0 |
| 22/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 19/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 18/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 17/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 16/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 15/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 12/08/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 11/08/2016 |
6.76
|
100 | 7.31 | 7.31 | 6.76 | 0 | 0 | 0 |
| 10/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 09/08/2016 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 05/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 04/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 03/08/2016 |
7.31
|
3 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 02/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 01/08/2016 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 29/07/2016 |
7.31
|
2,300 | 6.86 | 7.49 | 7.31 | 0 | 0 | 0 |
| 28/07/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 27/07/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 26/07/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 25/07/2016 |
6.86
|
100 | 7.44 | 7.44 | 6.86 | 0 | 0 | 0 |
| 22/07/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/07/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/07/2016 |
7.44
|
762 | 7.49 | 7.49 | 7.44 | 0 | 700 | 0.0 |
| 19/07/2016 |
7.49
|
5,100 | 7.61 | 7.61 | 7.49 | 0 | 5,100 | -0.2 |
| 18/07/2016 |
7.61
|
4,700 | 8.43 | 8.43 | 7.61 | 0 | 2,000 | -0.1 |
| 15/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 08/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 07/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 06/07/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/07/2016 |
8.43
|
200 | 8.23 | 8.43 | 7.49 | 100 | 0 | 0.0 |
| 04/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 01/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |