| 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) |
-0.30 | -4.11% | 1,477,000 | -7,100 | -0.1 |
6.80
9.80
7
|
|
2 tháng
(2026-07-20) |
-0.60 | -7.89% | 3,749,900 | -10,000 | -0.1 |
6.80
9.80
7
|
|
3 tháng
(2026-06-22) |
-1.40 | -16.67% | 5,328,500 | -30,600 | -0.3 |
6.80
9.80
7
|
|
6 tháng
(2026-03-23) |
-0.60 | -7.89% | 13,715,700 | -16,400 | -0.1 |
6.80
9.80
7
|
|
12 tháng
(2025-09-23) |
-4.50 | -39.10% | 43,957,800 | -235,400 | -2.8 |
6.80
12.35
7
|
|
24 tháng
(2024-09-30) |
-1.65 | -19.03% | 195,790,117 | -183,200 | -2.7 |
6.46
14.16
7
|
|
36 tháng
(2023-10-04) |
-9.69 | -58.07% | 333,236,104 | -184,900 | -3.1 |
5.54
21.57
7
|
|
60 tháng
(2021-10-14) |
-5.23 | -42.78% | 468,234,047 | -201,190 | -3.7 |
3.66
27.28
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
8.59
|
41,927 | 8.77 | 8.84 | 8.56 | 0 | 0 | 0 |
| 17/11/2016 |
8.77
|
18,800 | 8.80 | 8.84 | 8.77 | 0 | 0 | 0 |
| 16/11/2016 |
8.80
|
16,400 | 8.77 | 8.80 | 8.66 | 1,000 | 0 | 0.0 |
| 15/11/2016 |
8.77
|
46,627 | 8.70 | 8.80 | 8.70 | 300 | 0 | 0.0 |
| 14/11/2016 |
8.70
|
23,700 | 8.80 | 8.84 | 8.70 | 0 | 0 | 0 |
| 11/11/2016 |
8.80
|
30,500 | 8.80 | 8.84 | 8.73 | 0 | 0 | 0 |
| 10/11/2016 |
8.80
|
30,340 | 8.66 | 9.12 | 8.80 | 0 | 0 | 0 |
| 09/11/2016 |
8.66
|
68,600 | 9.01 | 9.05 | 8.66 | 0 | 0 | 0 |
| 08/11/2016 |
9.01
|
109,805 | 8.98 | 9.08 | 8.91 | 0 | 0 | 0 |
| 07/11/2016 |
8.98
|
41,800 | 8.94 | 8.98 | 8.80 | 0 | 0 | 0 |
| 04/11/2016 |
8.94
|
90,056 | 8.91 | 8.98 | 8.73 | 0 | 0 | 0 |
| 03/11/2016 |
8.91
|
70,844 | 9.01 | 9.01 | 8.73 | 0 | 0 | 0 |
| 02/11/2016 |
9.01
|
93,850 | 9.08 | 9.12 | 8.98 | 0 | 0 | 0 |
| 01/11/2016 |
9.08
|
79,300 | 8.66 | 9.12 | 8.70 | 0 | 0 | 0 |
| 31/10/2016 |
8.66
|
23,600 | 8.66 | 8.84 | 8.49 | 0 | 0 | 0 |
| 28/10/2016 |
8.66
|
14,700 | 8.63 | 8.66 | 8.52 | 0 | 0 | 0 |
| 27/10/2016 |
8.63
|
5,100 | 8.52 | 8.66 | 8.59 | 0 | 0 | 0 |
| 26/10/2016 |
8.52
|
19,100 | 8.66 | 8.70 | 8.24 | 0 | 0 | 0 |
| 25/10/2016 |
8.66
|
14,300 | 8.66 | 8.73 | 8.52 | 0 | 0 | 0 |
| 24/10/2016 |
8.66
|
37,900 | 8.45 | 8.66 | 8.49 | 0 | 0 | 0 |
| 21/10/2016 |
8.45
|
61,800 | 8.87 | 8.87 | 8.42 | 20,000 | 0 | 0.5 |
| 20/10/2016 |
8.87
|
20,500 | 8.73 | 8.91 | 8.24 | 0 | 0 | 0 |
| 19/10/2016 |
8.73
|
14,800 | 8.07 | 8.87 | 7.86 | 0 | 0 | 0 |
| 18/10/2016 |
8.07
|
27,520 | 8.24 | 8.42 | 7.54 | 5,900 | 0 | 0.1 |
| 17/10/2016 |
8.24
|
37,800 | 8.70 | 8.70 | 8.00 | 0 | 0 | 0 |
| 14/10/2016 |
8.70
|
3,380 | 8.59 | 8.73 | 8.70 | 0 | 0 | 0 |
| 13/10/2016 |
8.59
|
9,200 | 8.17 | 8.73 | 8.10 | 0 | 0 | 0 |
| 12/10/2016 |
8.17
|
7,012 | 8.24 | 8.35 | 8.10 | 0 | 0 | 0 |
| 11/10/2016 |
8.24
|
6,100 | 8.42 | 8.42 | 8.21 | 0 | 0 | 0 |
| 10/10/2016 |
8.42
|
12,800 | 8.77 | 8.77 | 8.10 | 0 | 0 | 0 |
| 07/10/2016 |
8.77
|
12,672 | 8.84 | 9.01 | 8.66 | 0 | 0 | 0 |
| 06/10/2016 |
8.84
|
42,100 | 9.05 | 9.05 | 8.84 | 0 | 0 | 0 |
| 05/10/2016 |
9.05
|
21,000 | 9.05 | 9.05 | 8.91 | 0 | 0 | 0 |
| 04/10/2016 |
9.05
|
5,800 | 9.26 | 9.26 | 8.98 | 0 | 0 | 0 |
| 03/10/2016 |
9.26
|
21,000 | 9.26 | 9.43 | 8.63 | 0 | 0 | 0 |
| 30/09/2016 |
9.26
|
26,020 | 9.29 | 9.43 | 9.08 | 0 | 0 | 0 |
| 29/09/2016 |
9.29
|
6,330 | 9.40 | 9.47 | 9.29 | 0 | 0 | 0 |
| 28/09/2016 |
9.40
|
37,100 | 9.57 | 9.75 | 9.33 | 0 | 0 | 0 |
| 27/09/2016 |
9.57
|
62,600 | 9.29 | 9.82 | 9.33 | 0 | 0 | 0 |
| 26/09/2016 |
9.29
|
48,350 | 9.29 | 9.43 | 9.15 | 17,000 | 0 | 0.5 |
| 23/09/2016 |
9.29
|
9,500 | 9.47 | 9.47 | 9.29 | 0 | 0 | 0 |
| 22/09/2016 |
9.47
|
31,650 | 9.43 | 9.47 | 9.15 | 0 | 0 | 0 |
| 21/09/2016 |
9.43
|
48,500 | 9.19 | 9.47 | 9.15 | 3,900 | 0 | 0.1 |
| 20/09/2016 |
9.19
|
31,800 | 8.98 | 9.36 | 8.94 | 0 | 0 | 0 |
| 19/09/2016 |
8.98
|
25,600 | 9.05 | 9.43 | 8.98 | 0 | 0 | 0 |
| 16/09/2016 |
9.05
|
31,100 | 9.08 | 9.12 | 8.94 | 0 | 0 | 0 |
| 15/09/2016 |
9.08
|
8,900 | 9.15 | 9.15 | 9.08 | 0 | 0 | 0 |
| 14/09/2016 |
9.15
|
46,400 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
| 13/09/2016 |
9.26
|
21,600 | 9.22 | 9.26 | 8.73 | 0 | 0 | 0 |
| 12/09/2016 |
9.22
|
29,300 | 9.22 | 9.47 | 8.98 | 0 | 0 | 0 |
| 09/09/2016 |
9.22
|
39,700 | 9.57 | 9.57 | 9.22 | 0 | 0 | 0 |
| 08/09/2016 |
9.57
|
37,610 | 9.43 | 9.57 | 9.43 | 0 | 0 | 0 |
| 07/09/2016 |
9.43
|
18,670 | 9.19 | 9.47 | 9.19 | 0 | 0 | 0 |
| 06/09/2016 |
9.19
|
12,100 | 9.19 | 9.36 | 9.15 | 0 | 0 | 0 |
| 05/09/2016 |
9.19
|
30,300 | 8.87 | 9.57 | 8.94 | 0 | 0 | 0 |
| 01/09/2016 |
8.87
|
27,808 | 8.56 | 8.91 | 8.59 | 0 | 0 | 0 |
| 31/08/2016 |
8.56
|
16,200 | 8.56 | 8.77 | 8.52 | 0 | 0 | 0 |
| 30/08/2016 |
8.56
|
15,700 | 8.52 | 8.66 | 7.89 | 10,100 | 0 | 0.2 |
| 29/08/2016 |
8.52
|
14,050 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 |
| 26/08/2016 |
8.56
|
27,500 | 8.63 | 8.63 | 8.45 | 0 | 0 | 0 |
| 25/08/2016 |
8.63
|
32,300 | 8.63 | 8.77 | 8.42 | 0 | 0 | 0 |
| 24/08/2016 |
8.63
|
26,568 | 8.42 | 8.63 | 8.45 | 0 | 0 | 0 |
| 23/08/2016 |
8.42
|
11,000 | 8.52 | 8.59 | 8.35 | 0 | 0 | 0 |
| 22/08/2016 |
8.52
|
3,600 | 8.21 | 8.52 | 8.38 | 0 | 0 | 0 |
| 19/08/2016 |
8.21
|
16,100 | 8.63 | 8.77 | 8.17 | 0 | 0 | 0 |
| 18/08/2016 |
8.63
|
60,038 | 8.14 | 8.77 | 7.89 | 0 | 0 | 0 |
| 17/08/2016 |
8.14
|
26,212 | 7.68 | 8.14 | 7.72 | 12,300 | 0 | 0.3 |
| 16/08/2016 |
7.68
|
28,100 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 15/08/2016 |
7.68
|
22,510 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 12/08/2016 |
7.68
|
33,400 | 7.65 | 7.79 | 7.58 | 0 | 0 | 0 |
| 11/08/2016 |
7.65
|
22,600 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 |
| 10/08/2016 |
7.68
|
38,000 | 7.72 | 7.72 | 7.51 | 0 | 0 | 0 |
| 09/08/2016 |
7.72
|
12,012 | 7.96 | 8.00 | 7.33 | 0 | 0 | 0 |
| 08/08/2016 |
7.96
|
25,400 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 |
| 05/08/2016 |
8.03
|
114,150 | 8.00 | 8.07 | 7.72 | 0 | 0 | 0 |
| 04/08/2016 |
8.00
|
104,850 | 7.93 | 8.03 | 7.65 | 0 | 0 | 0 |
| 03/08/2016 |
7.93
|
77,900 | 7.89 | 8.00 | 7.65 | 0 | 0 | 0 |
| 02/08/2016 |
7.89
|
59,300 | 7.79 | 7.89 | 7.36 | 0 | 0 | 0 |
| 01/08/2016 |
7.79
|
54,720 | 7.72 | 8.07 | 7.68 | 0 | 0 | 0 |
| 29/07/2016 |
7.72
|
124,400 | 7.22 | 7.82 | 6.91 | 0 | 0 | 0 |
| 28/07/2016 |
7.22
|
60,100 | 7.15 | 7.54 | 6.87 | 0 | 0 | 0 |
| 27/07/2016 |
7.15
|
65,318 | 6.77 | 7.15 | 6.49 | 0 | 0 | 0 |
| 26/07/2016 |
6.77
|
76,300 | 6.70 | 6.80 | 6.49 | 0 | 0 | 0 |
| 25/07/2016 |
6.70
|
7,650 | 6.84 | 7.15 | 6.70 | 0 | 0 | 0 |
| 22/07/2016 |
6.84
|
12,668 | 6.84 | 6.84 | 6.31 | 0 | 0 | 0 |
| 21/07/2016 |
6.84
|
4,940 | 6.84 | 7.01 | 6.84 | 0 | 0 | 0 |
| 20/07/2016 |
6.84
|
8,232 | 6.70 | 7.08 | 6.80 | 0 | 0 | 0 |
| 19/07/2016 |
6.70
|
18,880 | 7.05 | 7.22 | 6.49 | 0 | 0 | 0 |
| 18/07/2016 |
7.05
|
27,000 | 6.70 | 7.19 | 6.73 | 0 | 0 | 0 |
| 15/07/2016 |
6.70
|
16,304 | 7.19 | 7.19 | 6.70 | 0 | 0 | 0 |
| 14/07/2016 |
7.19
|
27,050 | 7.29 | 7.36 | 7.08 | 0 | 0 | 0 |
| 13/07/2016 |
7.29
|
27,376 | 7.05 | 7.58 | 7.01 | 0 | 0 | 0 |
| 12/07/2016 |
7.05
|
35,062 | 7.36 | 7.54 | 6.84 | 0 | 0 | 0 |
| 11/07/2016 |
7.36
|
109,220 | 7.93 | 7.93 | 7.19 | 0 | 0 | 0 |
| 08/07/2016 |
7.93
|
88,957 | 8.38 | 8.38 | 7.75 | 0 | 0 | 0 |
| 07/07/2016 |
8.38
|
31,600 | 8.28 | 8.59 | 8.28 | 0 | 0 | 0 |
| 06/07/2016 |
8.28
|
50,220 | 8.42 | 8.42 | 8.07 | 0 | 0 | 0 |
| 05/07/2016 |
8.42
|
95,680 | 8.52 | 8.56 | 7.89 | 0 | 0 | 0 |
| 04/07/2016 |
8.52
|
95,343 | 8.00 | 8.70 | 8.03 | 0 | 0 | 0 |
| 01/07/2016 |
8.00
|
140,970 | 7.29 | 8.00 | 7.40 | 0 | 0 | 0 |