| 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 | 7.29% | 7,100 | 0 | 0 |
9.40
11.50
10
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.90% | 15,000 | 0 | 0 |
9
11.50
10
|
|
3 tháng
(2026-06-22) |
0.30 | 3% | 18,600 | 0 | 0 |
9
11.50
10
|
|
6 tháng
(2026-03-23) |
0.30 | 3% | 49,200 | 0 | 0 |
9
12.50
10
|
|
12 tháng
(2025-09-23) |
-0.64 | -5.83% | 126,900 | 0 | 0 |
9
12.50
10
|
|
24 tháng
(2024-09-30) |
-0.54 | -4.99% | 529,404 | 0 | 0 |
9
13.94
10
|
|
36 tháng
(2023-10-04) |
0.14 | 1.34% | 1,854,670 | 0 | 0 |
6.78
16.94
10
|
|
60 tháng
(2021-10-14) |
-1.32 | -11.33% | 2,912,952 | 1 | 0.0 |
5.42
16.94
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 17/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 16/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 15/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 14/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 11/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 10/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 09/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 08/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 07/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 04/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 03/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 02/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 01/11/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 31/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 28/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 27/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 26/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 25/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 24/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 21/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 20/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 19/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 18/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 17/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 14/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 13/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 12/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 11/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 10/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 07/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 06/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 05/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 04/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 03/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
| 30/09/2016 |
12.21
|
203,200 | 11.84 | 12.44 | 10.81 | 0 | 0 | 0 |
| 29/09/2016 |
11.84
|
600 | 10.81 | 11.84 | 11.40 | 0 | 0 | 0 |
| 28/09/2016 |
10.81
|
600 | 10.07 | 10.81 | 10.81 | 0 | 0 | 0 |
| 27/09/2016 |
10.07
|
1,300 | 9.18 | 10.07 | 10.07 | 0 | 0 | 0 |
| 26/09/2016 |
9.18
|
1,200 | 9.62 | 9.62 | 9.18 | 0 | 0 | 0 |
| 23/09/2016 |
9.62
|
500 | 10.36 | 10.36 | 9.62 | 0 | 0 | 0 |
| 22/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 21/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 20/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 19/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 16/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 15/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 14/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 13/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 12/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 09/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 08/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 07/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 06/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 05/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 01/09/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 31/08/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 30/08/2016 |
10.36
|
62,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 29/08/2016 |
10.36
|
76,500 | 10.36 | 10.73 | 10.36 | 0 | 0 | 0 |
| 26/08/2016 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
| 25/08/2016 |
10.36
|
12,400 | 9.62 | 10.36 | 9.99 | 0 | 0 | 0 |
| 24/08/2016 |
9.62
|
56,100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/08/2016 |
9.62
|
53,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 22/08/2016 |
9.62
|
5,900 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 19/08/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 18/08/2016 |
9.62
|
5,200 | 9.62 | 9.62 | 9.25 | 0 | 0 | 0 |
| 17/08/2016 |
9.62
|
11,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 16/08/2016 |
9.62
|
1,100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 15/08/2016 |
9.62
|
6,200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 12/08/2016 |
9.62
|
9,300 | 9.55 | 9.62 | 8.81 | 0 | 0 | 0 |
| 11/08/2016 |
9.55
|
1,000 | 8.73 | 9.55 | 9.55 | 0 | 0 | 0 |
| 10/08/2016 |
8.73
|
900 | 9.62 | 9.62 | 8.73 | 0 | 0 | 0 |
| 09/08/2016 |
9.62
|
8,000 | 9.62 | 10.14 | 9.62 | 0 | 0 | 0 |
| 08/08/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 05/08/2016 |
9.62
|
9,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 04/08/2016 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 03/08/2016 |
9.62
|
3,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 02/08/2016 |
9.62
|
6,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/08/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 29/07/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 28/07/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 27/07/2016 |
9.62
|
6,000 | 9.55 | 9.62 | 9.62 | 0 | 0 | 0 |
| 26/07/2016 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 25/07/2016 |
9.55
|
19,800 | 9.10 | 9.55 | 9.10 | 0 | 0 | 0 |
| 22/07/2016 |
9.10
|
27,300 | 8.88 | 9.18 | 9.10 | 0 | 0 | 0 |
| 21/07/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/07/2016 |
8.88
|
3,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/07/2016 |
8.88
|
14,100 | 8.88 | 8.88 | 8.36 | 0 | 0 | 0 |
| 18/07/2016 |
8.88
|
200 | 9.55 | 9.55 | 8.88 | 0 | 0 | 0 |
| 15/07/2016 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 14/07/2016 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 13/07/2016 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 12/07/2016 |
9.55
|
19,200 | 10.07 | 10.07 | 9.33 | 0 | 0 | 0 |
| 11/07/2016 |
10.07
|
1,100 | 9.18 | 10.07 | 8.88 | 0 | 0 | 0 |
| 08/07/2016 |
9.18
|
11,000 | 9.70 | 9.70 | 9.18 | 0 | 0 | 0 |
| 07/07/2016 |
9.70
|
5,900 | 9.62 | 9.70 | 9.18 | 0 | 0 | 0 |
| 06/07/2016 |
9.62
|
15,300 | 10.66 | 10.66 | 9.62 | 0 | 0 | 0 |
| 05/07/2016 |
10.66
|
500 | 9.99 | 10.66 | 10.66 | 0 | 0 | 0 |
| 04/07/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 01/07/2016 |
9.99
|
5,700 | 11.03 | 11.03 | 9.99 | 0 | 0 | 0 |