| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.60 | -6.59% | 6,000 | 0 | 0 |
7.60
9.10
7.60
|
|
2 tháng
(2026-08-05) |
-0.50 | -5.56% | 9,600 | -300 | 0.0 |
7.60
9.10
7.60
|
|
3 tháng
(2026-07-06) |
-0.70 | -7.61% | 13,300 | -1,500 | 0.0 |
7.60
9.70
7.60
|
|
6 tháng
(2026-04-07) |
-0.70 | -7.61% | 72,600 | 2,500 | 0.0 |
7.60
10.10
7.60
|
|
12 tháng
(2025-10-09) |
-1.90 | -18.27% | 123,400 | -28,400 | -0.2 |
7.60
10.40
7.60
|
|
24 tháng
(2024-10-14) |
-2.61 | -23.47% | 184,747 | -32,800 | -0.3 |
7.60
13.93
7.60
|
|
36 tháng
(2023-10-20) |
-0.48 | -5.33% | 235,854 | -34,249 | -0.3 |
7.60
13.93
7.60
|
|
60 tháng
(2021-11-01) |
-4.68 | -35.50% | 444,746 | 21,151 | 0.5 |
7.60
15.43
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2016 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 14/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 13/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 12/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 10/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 07/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/10/2016 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 05/10/2016 |
7.96
|
1,500 | 7.51 | 7.96 | 7.51 | 100 | 1,400 | 0.0 |
| 04/10/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 03/10/2016 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 100 | 0 | 0.0 |
| 30/09/2016 |
8.01
|
800 | 7.51 | 8.01 | 7.51 | 200 | 0 | 0.0 |
| 29/09/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/09/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2016 |
8.10
|
3,200 | 7.69 | 8.10 | 7.69 | 100 | 500 | 0.0 |
| 26/09/2016 |
8.10
|
3,400 | 7.78 | 8.10 | 7.69 | 3,100 | 2,000 | 0.0 |
| 23/09/2016 |
8.14
|
3,300 | 7.69 | 8.14 | 7.69 | 200 | 2,100 | 0.0 |
| 22/09/2016 |
8.14
|
5,901 | 8.10 | 8.14 | 7.51 | 100 | 1,100 | 0.0 |
| 21/09/2016 |
8.14
|
7,500 | 7.24 | 8.14 | 7.24 | 200 | 6,100 | -0.1 |
| 20/09/2016 |
7.46
|
2,800 | 7.69 | 7.69 | 7.42 | 1,000 | 2,800 | 0.0 |
| 19/09/2016 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 100 | 100 | 0 |
| 16/09/2016 |
7.69
|
1,500 | 7.42 | 8.23 | 7.42 | 1,200 | 1,200 | 0 |
| 15/09/2016 |
8.23
|
200 | 8.91 | 8.91 | 8.23 | 100 | 200 | 0.0 |
| 14/09/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 13/09/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 12/09/2016 |
8.46
|
1,010 | 8.05 | 8.46 | 8.05 | 100 | 0 | 0.0 |
| 09/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 08/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 07/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 06/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 05/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 01/09/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 31/08/2016 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 30/08/2016 |
8.91
|
1,600 | 8.55 | 8.91 | 8.55 | 1,600 | 0 | 0.0 |
| 29/08/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/08/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/08/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 24/08/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 23/08/2016 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 500 | 0 | 0.0 |
| 22/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 17/08/2016 |
9.00
|
700 | 8.14 | 9.00 | 8.14 | 500 | 0 | 0.0 |
| 16/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 15/08/2016 |
9.05
|
3,800 | 8.14 | 9.05 | 8.14 | 3,800 | 3,800 | 0 |
| 12/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 11/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 10/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 09/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 05/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 04/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 03/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 02/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 01/08/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 27/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 26/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 25/07/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 22/07/2016 |
9.05
|
600 | 9.72 | 9.72 | 9.05 | 600 | 0 | 0.0 |
| 21/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 15/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 14/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 12/07/2016 |
9.00
|
200 | 8.23 | 9.00 | 8.23 | 100 | 0 | 0.0 |
| 11/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 06/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 05/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 04/07/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 01/07/2016 |
9.14
|
500 | 8.14 | 9.14 | 8.14 | 500 | 0 | 0.0 |
| 30/06/2016 |
8.55
|
1,400 | 8.46 | 8.59 | 7.92 | 500 | 0 | 0.0 |
| 29/06/2016 |
7.92
|
2,300 | 7.92 | 7.92 | 7.46 | 300 | 0 | 0.0 |
| 28/06/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 27/06/2016 |
7.46
|
800 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 24/06/2016 |
8.05
|
2,300 | 7.55 | 8.14 | 7.55 | 2,200 | 0 | 0.0 |
| 23/06/2016 |
8.37
|
1,300 | 8.14 | 8.37 | 8.14 | 0 | 0 | 0 |
| 22/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 21/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 20/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 16/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 15/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 14/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 13/06/2016 |
9.05
|
400 | 9.05 | 9.05 | 9.05 | 400 | 200 | 0.0 |
| 10/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 09/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 07/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 06/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 03/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 02/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 01/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 31/05/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |