| 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) |
1.02 | 4.45% | 26,476,300 | -300 | -0.2 |
22.98
27.10
23.80
|
|
2 tháng
(2026-07-20) |
0.28 | 1.18% | 55,257,400 | -544,800 | -14.3 |
22.88
27.10
23.80
|
|
3 tháng
(2026-06-22) |
-0.47 | -1.90% | 80,338,000 | -202,000 | -5.3 |
22.88
27.10
23.80
|
|
6 tháng
(2026-03-23) |
0.28 | 1.18% | 163,816,300 | -310,200 | -8.3 |
21.86
27.10
23.80
|
|
12 tháng
(2025-09-23) |
-2.33 | -8.83% | 294,764,200 | -889,900 | -23.9 |
21.86
27.16
23.80
|
|
24 tháng
(2024-09-30) |
-0.32 | -1.33% | 475,518,708 | -34,200 | 0.6 |
20.06
27.16
23.80
|
|
36 tháng
(2023-10-04) |
5.64 | 30.69% | 621,164,980 | 162,698 | 6.3 |
17.91
27.16
23.80
|
|
60 tháng
(2021-10-14) |
9.94 | 70.67% | 795,114,692 | 150,252 | 5.9 |
14.06
34.13
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
8.57
|
415,400 | 8.41 | 8.57 | 8.38 | 0 | 0 | 0 |
| 17/11/2016 |
8.41
|
400,710 | 8.26 | 8.41 | 8.15 | 0 | 0 | 0 |
| 16/11/2016 |
8.26
|
278,841 | 8.43 | 8.46 | 8.26 | 0 | 0 | 0 |
| 15/11/2016 |
8.43
|
322,300 | 8.31 | 8.46 | 8.29 | 0 | 0 | 0 |
| 14/11/2016 |
8.31
|
382,530 | 8.05 | 8.31 | 8.00 | 0 | 0 | 0 |
| 11/11/2016 |
8.05
|
233,000 | 8.05 | 8.07 | 7.96 | 0 | 0 | 0 |
| 10/11/2016 |
8.05
|
210,318 | 8.03 | 8.07 | 7.96 | 0 | 0 | 0 |
| 09/11/2016 |
8.03
|
123,110 | 8.10 | 8.12 | 8.00 | 0 | 0 | 0 |
| 08/11/2016 |
8.10
|
183,720 | 8.17 | 8.22 | 8.07 | 0 | 0 | 0 |
| 07/11/2016 |
8.17
|
161,818 | 8.12 | 8.19 | 8.07 | 0 | 0 | 0 |
| 04/11/2016 |
8.12
|
161,919 | 8.03 | 8.12 | 8.00 | 0 | 0 | 0 |
| 03/11/2016 |
8.03
|
171,255 | 7.96 | 8.03 | 7.88 | 0 | 0 | 0 |
| 02/11/2016 |
7.96
|
159,100 | 8.05 | 8.07 | 7.96 | 0 | 0 | 0 |
| 01/11/2016 |
8.05
|
144,070 | 8.12 | 8.17 | 8.03 | 0 | 0 | 0 |
| 31/10/2016 |
8.12
|
152,567 | 8.24 | 8.26 | 8.12 | 0 | 0 | 0 |
| 28/10/2016 |
8.24
|
199,911 | 8.17 | 8.29 | 8.17 | 0 | 0 | 0 |
| 27/10/2016 |
8.17
|
170,460 | 8.05 | 8.19 | 8.05 | 0 | 0 | 0 |
| 26/10/2016 |
8.05
|
155,000 | 7.93 | 8.05 | 7.88 | 0 | 0 | 0 |
| 25/10/2016 |
7.93
|
190,494 | 7.96 | 7.98 | 7.88 | 0 | 0 | 0 |
| 24/10/2016 |
7.96
|
156,500 | 8.05 | 8.07 | 7.96 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.05
|
131,100 | 8.15 | 8.17 | 8.03 | 0 | 0 | 0 |
| 20/10/2016 |
8.15
|
191,330 | 8.10 | 8.24 | 8.07 | 0 | 0 | 0 |
| 19/10/2016 |
8.10
|
191,600 | 8.05 | 8.12 | 8.03 | 0 | 0 | 0 |
| 18/10/2016 |
8.05
|
121,100 | 8.05 | 8.10 | 7.98 | 0 | 0 | 0 |
| 17/10/2016 |
8.05
|
179,300 | 8.17 | 8.19 | 8.00 | 0 | 0 | 0 |
| 14/10/2016 |
8.17
|
225,339 | 8.34 | 8.36 | 8.12 | 0 | 0 | 0 |
| 13/10/2016 |
8.34
|
172,200 | 8.31 | 8.38 | 8.26 | 0 | 0 | 0 |
| 12/10/2016 |
8.31
|
177,580 | 8.12 | 8.31 | 8.10 | 0 | 0 | 0 |
| 11/10/2016 |
8.12
|
211,200 | 7.91 | 8.12 | 7.88 | 0 | 0 | 0 |
| 10/10/2016 |
7.91
|
208,200 | 8.00 | 8.05 | 7.88 | 0 | 0 | 0 |
| 07/10/2016 |
8.00
|
158,750 | 8.10 | 8.15 | 7.96 | 0 | 0 | 0 |
| 06/10/2016 |
8.10
|
204,690 | 8.22 | 8.24 | 8.07 | 0 | 0 | 0 |
| 05/10/2016 |
8.22
|
214,900 | 8.22 | 8.29 | 8.19 | 0 | 0 | 0 |
| 04/10/2016 |
8.22
|
194,205 | 8.19 | 8.29 | 8.12 | 0 | 0 | 0 |
| 03/10/2016 |
8.19
|
180,470 | 8.29 | 8.29 | 8.17 | 0 | 0 | 0 |
| 30/09/2016 |
8.29
|
179,400 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 29/09/2016 |
8.36
|
252,486 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
| 28/09/2016 |
8.38
|
203,602 | 8.29 | 8.41 | 8.24 | 0 | 0 | 0 |
| 27/09/2016 |
8.29
|
205,796 | 8.05 | 8.34 | 8.05 | 0 | 41 | 0.0 |
| 26/09/2016 |
8.05
|
223,510 | 7.88 | 8.07 | 7.81 | 0 | 0 | 0 |
| 23/09/2016 |
7.88
|
172,800 | 8.00 | 8.03 | 7.86 | 0 | 0 | 0 |
| 22/09/2016 |
8.00
|
207,000 | 8.05 | 8.15 | 7.98 | 0 | 0 | 0 |
| 21/09/2016 |
8.05
|
183,800 | 7.88 | 8.10 | 7.86 | 0 | 0 | 0 |
| 20/09/2016 |
7.88
|
185,210 | 7.81 | 7.91 | 7.81 | 0 | 10 | 0.0 |
| 19/09/2016 |
7.81
|
158,100 | 7.53 | 7.81 | 7.48 | 0 | 0 | 0 |
| 16/09/2016 |
7.53
|
172,800 | 7.43 | 7.55 | 7.38 | 0 | 0 | 0 |
| 15/09/2016 |
7.43
|
181,045 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
| 14/09/2016 |
7.48
|
132,000 | 7.62 | 7.62 | 7.46 | 0 | 0 | 0 |
| 13/09/2016 |
7.62
|
143,300 | 7.72 | 7.79 | 7.55 | 0 | 0 | 0 |
| 12/09/2016 |
7.72
|
173,900 | 7.79 | 7.84 | 7.69 | 0 | 0 | 0 |
| 09/09/2016 |
7.79
|
152,900 | 7.74 | 7.86 | 7.69 | 0 | 0 | 0 |
| 08/09/2016 |
7.74
|
146,145 | 7.62 | 7.76 | 7.60 | 0 | 0 | 0 |
| 07/09/2016 |
7.62
|
92,635 | 7.62 | 7.67 | 7.60 | 0 | 35 | 0.0 |
| 06/09/2016 |
7.62
|
145,440 | 7.46 | 7.65 | 7.38 | 0 | 0 | 0 |
| 05/09/2016 |
7.46
|
146,500 | 7.34 | 7.48 | 7.24 | 0 | 0 | 0 |
| 01/09/2016 |
7.34
|
133,300 | 7.29 | 7.36 | 7.22 | 0 | 0 | 0 |
| 31/08/2016 |
7.29
|
129,500 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 |
| 30/08/2016 |
7.36
|
108,030 | 7.46 | 7.46 | 7.34 | 0 | 0 | 0 |
| 29/08/2016 |
7.46
|
186,500 | 7.46 | 7.53 | 7.36 | 83,400 | 0 | 2.6 |
| 26/08/2016 |
7.46
|
111,905 | 7.41 | 7.53 | 7.36 | 0 | 0 | 0 |
| 25/08/2016 |
7.41
|
112,570 | 7.41 | 7.50 | 7.36 | 0 | 0 | 0 |
| 24/08/2016 |
7.41
|
130,920 | 7.26 | 7.43 | 7.24 | 0 | 0 | 0 |
| 23/08/2016 |
7.26
|
133,800 | 7.24 | 7.29 | 7.17 | 0 | 0 | 0 |
| 22/08/2016 |
7.24
|
126,000 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 |
| 19/08/2016 |
7.29
|
85,900 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 |
| 18/08/2016 |
7.38
|
108,240 | 7.46 | 7.50 | 7.36 | 0 | 0 | 0 |
| 17/08/2016 |
7.46
|
88,525 | 7.41 | 7.46 | 7.36 | 0 | 0 | 0 |
| 16/08/2016 |
7.41
|
85,300 | 7.34 | 7.43 | 7.31 | 0 | 0 | 0 |
| 15/08/2016 |
7.34
|
97,700 | 7.36 | 7.36 | 7.19 | 0 | 100 | 0.0 |
| 12/08/2016 |
7.36
|
77,675 | 7.48 | 7.50 | 7.31 | 0 | 0 | 0 |
| 11/08/2016 |
7.48
|
126,500 | 7.62 | 7.67 | 7.46 | 0 | 0 | 0 |
| 10/08/2016 |
7.62
|
130,870 | 7.62 | 7.72 | 7.53 | 0 | 0 | 0 |
| 09/08/2016 |
7.62
|
83,009 | 7.53 | 7.62 | 7.43 | 0 | 0 | 0 |
| 08/08/2016 |
7.53
|
118,400 | 7.34 | 7.53 | 7.17 | 0 | 0 | 0 |
| 05/08/2016 |
7.34
|
127,620 | 7.15 | 7.34 | 7.03 | 0 | 0 | 0 |
| 04/08/2016 |
7.15
|
90,915 | 7.22 | 7.24 | 7.15 | 0 | 0 | 0 |
| 03/08/2016 |
7.22
|
101,100 | 7.29 | 7.31 | 7.19 | 0 | 0 | 0 |
| 02/08/2016 |
7.29
|
106,880 | 7.38 | 7.41 | 7.29 | 0 | 0 | 0 |
| 01/08/2016 |
7.38
|
102,275 | 7.38 | 7.48 | 7.34 | 0 | 0 | 0 |
| 29/07/2016 |
7.38
|
101,240 | 7.46 | 7.48 | 7.38 | 0 | 0 | 0 |
| 28/07/2016 |
7.46
|
121,000 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 |
| 27/07/2016 |
7.60
|
107,951 | 7.57 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/07/2016 |
7.57
|
103,820 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
| 25/07/2016 |
7.67
|
105,719 | 7.67 | 7.74 | 7.57 | 0 | 0 | 0 |
| 22/07/2016 |
7.67
|
103,000 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 21/07/2016 |
7.86
|
112,970 | 7.86 | 7.88 | 7.74 | 0 | 0 | 0 |
| 20/07/2016 |
7.86
|
93,500 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
| 19/07/2016 |
7.93
|
101,382 | 7.76 | 7.93 | 7.76 | 0 | 0 | 0 |
| 18/07/2016 |
7.76
|
69,322 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 |
| 15/07/2016 |
7.84
|
144,010 | 7.81 | 7.84 | 7.69 | 0 | 0 | 0 |
| 14/07/2016 |
7.81
|
99,920 | 7.79 | 7.84 | 7.62 | 0 | 0 | 0 |
| 13/07/2016 |
7.79
|
96,727 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 |
| 12/07/2016 |
7.81
|
103,000 | 7.79 | 7.81 | 7.69 | 0 | 0 | 0 |
| 11/07/2016 |
7.79
|
137,775 | 7.74 | 7.84 | 7.62 | 0 | 0 | 0 |
| 08/07/2016 |
7.74
|
98,715 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 |
| 07/07/2016 |
7.86
|
105,600 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 06/07/2016 |
7.86
|
130,909 | 7.81 | 7.96 | 7.43 | 0 | 1,000 | 0.0 |
| 05/07/2016 |
7.81
|
101,600 | 7.74 | 7.96 | 7.67 | 0 | 0 | 0 |
| 04/07/2016 |
7.74
|
102,600 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 |
| 01/07/2016 |
7.81
|
118,200 | 7.72 | 7.96 | 7.62 | 1,000 | 0 | 0.0 |