| 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) |
0.25 | 2.38% | 9,000 | 0 | 0 |
10.50
13.05
10.75
|
|
2 tháng
(2026-07-20) |
0.75 | 7.50% | 15,700 | 0 | 0 |
10
13.05
10.75
|
|
3 tháng
(2026-06-22) |
1.20 | 12.57% | 35,800 | -200 | 0.0 |
9.45
13.05
10.75
|
|
6 tháng
(2026-03-23) |
-0.65 | -5.70% | 360,400 | 0 | 0.0 |
9.30
13.25
10.75
|
|
12 tháng
(2025-09-23) |
-4 | -27.12% | 2,815,100 | 700 | 0.0 |
9.30
15.75
10.75
|
|
24 tháng
(2024-09-30) |
-1.45 | -11.89% | 4,165,500 | 3,900 | 0.0 |
9.25
15.75
10.75
|
|
36 tháng
(2023-10-04) |
-10.25 | -48.81% | 4,711,900 | 3,900 | 0.0 |
9.25
21
10.75
|
|
60 tháng
(2021-10-14) |
-26.85 | -71.41% | 5,177,500 | 2,574 | -0.7 |
9.25
61
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/01/2016 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2016 |
9
|
3,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/01/2016 |
8.80
|
9,010 | 9.10 | 9.10 | 8.80 | 0 | 6,500 | -0.1 |
| 25/01/2016 |
9.10
|
4,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/01/2016 |
9.10
|
3,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/01/2016 |
9.10
|
2,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/01/2016 |
8.90
|
14,000 | 8.50 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/01/2016 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/01/2016 |
8.60
|
26,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 07/01/2016 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2016 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/12/2015 |
8.20
|
105,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2015 |
8.20
|
20,220 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/12/2015 |
8.20
|
50,260 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2015 |
8.20
|
169,060 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/12/2015 |
8.60
|
120,230 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/12/2015 |
8.10
|
100,030 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 22/12/2015 |
8.70
|
100,050 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 21/12/2015 |
8.50
|
2,590 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
| 18/12/2015 |
8
|
50,200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 17/12/2015 |
8.40
|
55,010 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 16/12/2015 |
8.90
|
2,500 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 15/12/2015 |
8.70
|
5,650 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/12/2015 |
8.20
|
200,160 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2015 |
7.70
|
330 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2015 |
7.20
|
20,770 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2015 |
6.80
|
6,210 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/12/2015 |
6.40
|
10 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/12/2015 |
6
|
6,140 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 04/12/2015 |
5.80
|
1,950 | 5.80 | 5.80 | 5.80 | 0 | 1,950 | 0.0 |
| 03/12/2015 |
5.80
|
80,200 | 6.20 | 6.20 | 5.80 | 0 | 77,010 | -0.5 |
| 02/12/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/12/2015 |
6.20
|
5,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/11/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 27/11/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/11/2015 |
6.40
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2015 |
6.60
|
34,100 | 7 | 7 | 6.60 | 0 | 34,000 | -0.2 |
| 24/11/2015 |
7
|
1,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/11/2015 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/11/2015 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/11/2015 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/11/2015 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/11/2015 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/11/2015 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/11/2015 |
7.50
|
7,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/11/2015 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2015 |
7.70
|
10,010 | 8 | 8 | 7.70 | 0 | 10,000 | -0.1 |
| 10/11/2015 |
8
|
5,000 | 8 | 8 | 8 | 0 | 5,000 | 0.0 |
| 09/11/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2015 |
8
|
5,000 | 8 | 8 | 8 | 0 | 5,000 | 0.0 |
| 05/11/2015 |
8
|
110 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2015 |
8
|
2,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/11/2015 |
8
|
950 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/11/2015 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2015 |
8
|
140 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 29/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/10/2015 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/10/2015 |
8
|
3,000 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 22/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2015 |
7.90
|
110 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/10/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/10/2015 |
7.90
|
5,220 | 8 | 8 | 7.90 | 0 | 5,220 | 0.0 |
| 09/10/2015 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/10/2015 |
8
|
60 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2015 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/10/2015 |
8
|
40 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 01/10/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2015 |
8.50
|
27,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 29/09/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/09/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/09/2015 |
9
|
3,330 | 8.80 | 9 | 9 | 0 | 0 | 0 |
| 24/09/2015 |
8.80
|
5,010 | 9.10 | 9.10 | 8.80 | 0 | 3,010 | 0.0 |
| 23/09/2015 |
9.10
|
2,000 | 9.10 | 9.10 | 9.10 | 0 | 2,000 | 0.0 |
| 22/09/2015 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 3,000 | 0.0 |
| 21/09/2015 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 3,000 | 0.0 |
| 18/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/09/2015 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 0 | 3,000 | 0.0 |
| 16/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 10/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |