| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.85 | -10.39% | 30,700 | 0 | 0 |
7.32
8.64
7.75
|
|
2 tháng
(2026-08-10) |
-0.03 | -0.44% | 33,300 | 0 | 0 |
6.40
8.64
7.75
|
|
3 tháng
(2026-07-10) |
-1.11 | -13.15% | 47,400 | 0 | 0 |
6.40
8.64
7.75
|
|
6 tháng
(2026-04-13) |
-1.56 | -17.57% | 52,600 | -100 | 0.0 |
6.40
8.88
7.75
|
|
12 tháng
(2025-10-13) |
-1.84 | -20.08% | 150,400 | 24,900 | 0.3 |
6.40
10.09
7.75
|
|
24 tháng
(2024-10-18) |
-2.28 | -23.76% | 681,200 | 19,900 | 0.2 |
6.40
10.15
7.75
|
|
36 tháng
(2023-10-24) |
-7.46 | -50.48% | 2,856,100 | 2,900 | 0.0 |
6.40
14.78
7.75
|
|
60 tháng
(2021-11-03) |
-9.39 | -56.20% | 7,057,200 | -34,312 | -2.0 |
6.40
17.34
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2016 |
8.67
|
4,290 | 7.84 | 8.67 | 7.84 | 1,020 | 0 | 0.0 |
| 05/01/2016 |
8.43
|
1,430 | 7.80 | 8.43 | 7.46 | 1,120 | 0 | 0.0 |
| 04/01/2016 |
7.99
|
1,040 | 7.99 | 7.99 | 7.75 | 1,000 | 0 | 0.0 |
| 31/12/2015 |
7.99
|
4,030 | 7.99 | 7.99 | 7.65 | 4,020 | 500 | 0.1 |
| 30/12/2015 |
7.70
|
540 | 7.70 | 7.70 | 7.70 | 430 | 0 | 0.0 |
| 29/12/2015 |
7.36
|
6,070 | 7.80 | 7.80 | 7.36 | 20 | 0 | 0.0 |
| 28/12/2015 |
7.84
|
37,670 | 7.51 | 7.89 | 7.46 | 30 | 0 | 0.0 |
| 25/12/2015 |
7.99
|
3,770 | 7.46 | 7.99 | 7.36 | 1,750 | 1,740 | 0.0 |
| 24/12/2015 |
7.89
|
1,220 | 7.65 | 7.89 | 7.65 | 170 | 50 | 0.0 |
| 23/12/2015 |
8.18
|
230 | 8.04 | 8.18 | 8.04 | 230 | 0 | 0.0 |
| 22/12/2015 |
7.99
|
2,280 | 7.99 | 8.14 | 7.46 | 780 | 1,480 | 0.0 |
| 21/12/2015 |
7.99
|
2,140 | 7.99 | 8.04 | 7.55 | 250 | 1,630 | 0.0 |
| 18/12/2015 |
8.09
|
1,180 | 8.18 | 8.38 | 7.65 | 360 | 220 | 0.0 |
| 17/12/2015 |
8.18
|
1,360 | 8.09 | 8.28 | 7.84 | 0 | 0 | 0 |
| 16/12/2015 |
8.38
|
4,150 | 7.65 | 8.38 | 7.60 | 3,800 | 150 | 0.1 |
| 15/12/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/12/2015 |
8.14
|
1,690 | 8.18 | 8.38 | 7.60 | 240 | 800 | 0.0 |
| 11/12/2015 |
8.14
|
480 | 8.04 | 8.23 | 7.94 | 180 | 0 | 0.0 |
| 10/12/2015 |
7.94
|
3,320 | 7.65 | 8.04 | 7.55 | 150 | 1,470 | 0.0 |
| 09/12/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/12/2015 |
8.09
|
1,350 | 8.04 | 8.09 | 7.99 | 0 | 0 | 0 |
| 07/12/2015 |
8.14
|
650 | 8.09 | 8.18 | 7.80 | 350 | 0 | 0.0 |
| 04/12/2015 |
8.18
|
870 | 7.80 | 8.18 | 7.80 | 30 | 0 | 0.0 |
| 03/12/2015 |
8.23
|
3,780 | 7.94 | 8.23 | 7.75 | 2,420 | 0 | 0.0 |
| 02/12/2015 |
8.09
|
2,240 | 8.09 | 8.23 | 7.51 | 1,610 | 0 | 0.0 |
| 01/12/2015 |
8.04
|
1,020 | 7.89 | 8.23 | 7.89 | 500 | 0 | 0.0 |
| 30/11/2015 |
8.47
|
5,740 | 8.14 | 8.57 | 7.80 | 3,500 | 560 | 0.1 |
| 27/11/2015 |
8.38
|
3,870 | 7.80 | 8.67 | 7.80 | 3,510 | 240 | 0.1 |
| 26/11/2015 |
8.38
|
11,170 | 7.94 | 8.38 | 7.36 | 4,360 | 2,310 | 0.0 |
| 25/11/2015 |
7.89
|
8,720 | 7.51 | 7.89 | 7.46 | 70 | 5,630 | -0.1 |
| 24/11/2015 |
7.99
|
2,660 | 8.09 | 8.14 | 7.70 | 20 | 1,440 | 0.0 |
| 23/11/2015 |
8.23
|
2,870 | 8.52 | 8.72 | 7.89 | 720 | 1,400 | 0.0 |
| 20/11/2015 |
8.47
|
2,250 | 8.52 | 8.96 | 7.89 | 770 | 800 | 0.0 |
| 19/11/2015 |
8.47
|
4,690 | 8.62 | 8.72 | 7.99 | 220 | 2,320 | 0.0 |
| 18/11/2015 |
8.57
|
560 | 8.28 | 8.57 | 8.28 | 480 | 0 | 0.0 |
| 17/11/2015 |
8.86
|
220 | 8.77 | 8.86 | 8.77 | 220 | 0 | 0.0 |
| 16/11/2015 |
8.72
|
4,800 | 8.23 | 8.72 | 8.23 | 4,170 | 0 | 0.1 |
| 13/11/2015 |
8.81
|
110 | 8.81 | 8.81 | 8.81 | 110 | 0 | 0.0 |
| 12/11/2015 |
8.81
|
60 | 8.47 | 8.81 | 8.47 | 60 | 0 | 0.0 |
| 11/11/2015 |
8.28
|
590 | 7.89 | 8.33 | 7.84 | 200 | 190 | 0.0 |
| 10/11/2015 |
8.43
|
2,140 | 8.62 | 8.62 | 7.99 | 200 | 200 | 0.0 |
| 09/11/2015 |
8.57
|
580 | 8.62 | 8.72 | 7.99 | 120 | 0 | 0.0 |
| 06/11/2015 |
8.57
|
3,740 | 8.62 | 8.96 | 7.99 | 1,940 | 1,500 | 0.0 |
| 05/11/2015 |
8.57
|
5,250 | 7.80 | 8.96 | 7.80 | 550 | 0 | 0.0 |
| 04/11/2015 |
8.38
|
2,110 | 7.89 | 8.38 | 7.89 | 1,340 | 0 | 0.0 |
| 03/11/2015 |
8.47
|
140 | 8.23 | 8.47 | 8.23 | 140 | 0 | 0.0 |
| 02/11/2015 |
8.23
|
1,180 | 8.14 | 8.23 | 8.14 | 1,130 | 0 | 0.0 |
| 30/10/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 29/10/2015 |
8.72
|
1,720 | 8.72 | 9.20 | 8.72 | 1,700 | 0 | 0.0 |
| 28/10/2015 |
8.67
|
60 | 8.38 | 8.67 | 8.38 | 60 | 0 | 0.0 |
| 27/10/2015 |
8.33
|
6,180 | 8.28 | 8.72 | 7.80 | 2,800 | 1,050 | 0.0 |
| 26/10/2015 |
8.38
|
20 | 8.38 | 8.38 | 8.38 | 20 | 0 | 0.0 |
| 23/10/2015 |
8.23
|
1,590 | 7.84 | 8.23 | 7.84 | 0 | 0 | 0 |
| 22/10/2015 |
8.14
|
2,430 | 7.65 | 8.14 | 7.65 | 20 | 0 | 0.0 |
| 21/10/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/10/2015 |
8.14
|
1,260 | 8.23 | 8.23 | 7.75 | 100 | 0 | 0.0 |
| 19/10/2015 |
8.33
|
30 | 8.33 | 8.33 | 8.33 | 30 | 0 | 0.0 |
| 16/10/2015 |
7.99
|
220 | 7.99 | 8.23 | 7.80 | 90 | 0 | 0.0 |
| 15/10/2015 |
7.99
|
920 | 7.75 | 7.99 | 7.70 | 30 | 0 | 0.0 |
| 14/10/2015 |
8.23
|
790 | 8.23 | 8.96 | 8.23 | 780 | 0 | 0.0 |
| 13/10/2015 |
8.43
|
30 | 8.28 | 8.43 | 8.28 | 30 | 0 | 0.0 |
| 12/10/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 09/10/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/10/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/10/2015 |
8.23
|
10 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/10/2015 |
8.72
|
1,600 | 8.23 | 8.72 | 8.23 | 1,600 | 0 | 0.0 |
| 05/10/2015 |
8.18
|
340 | 7.75 | 8.18 | 7.75 | 10 | 0 | 0.0 |
| 02/10/2015 |
8.23
|
960 | 8.18 | 8.72 | 7.89 | 900 | 50 | 0.0 |
| 01/10/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 30/09/2015 |
8.47
|
500 | 7.99 | 8.47 | 7.99 | 500 | 220 | 0.0 |
| 29/09/2015 |
7.99
|
3,900 | 7.75 | 7.99 | 7.60 | 1,360 | 0 | 0.0 |
| 28/09/2015 |
8.14
|
30 | 8.14 | 8.14 | 8.14 | 30 | 0 | 0.0 |
| 25/09/2015 |
7.94
|
100 | 8.23 | 8.23 | 7.94 | 60 | 0 | 0.0 |
| 24/09/2015 |
8.09
|
800 | 7.75 | 8.14 | 7.75 | 280 | 10 | 0.0 |
| 23/09/2015 |
8.14
|
580 | 8.09 | 8.14 | 7.84 | 30 | 20 | 0.0 |
| 22/09/2015 |
8.18
|
3,190 | 8.18 | 8.72 | 7.70 | 1,550 | 1,250 | 0.0 |
| 21/09/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/09/2015 |
8.18
|
2,380 | 7.75 | 8.23 | 7.70 | 220 | 1,300 | 0.0 |
| 17/09/2015 |
8.23
|
600 | 7.75 | 8.23 | 7.75 | 20 | 0 | 0.0 |
| 16/09/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/09/2015 |
8.23
|
930 | 8.14 | 8.23 | 7.60 | 180 | 430 | 0.0 |
| 14/09/2015 |
8.14
|
6,900 | 8.33 | 8.33 | 7.89 | 360 | 270 | 0.0 |
| 11/09/2015 |
8.47
|
250 | 8.23 | 8.47 | 8.23 | 250 | 0 | 0.0 |
| 10/09/2015 |
8.18
|
110 | 8.33 | 8.38 | 7.75 | 70 | 0 | 0.0 |
| 09/09/2015 |
8.23
|
1,050 | 7.75 | 8.23 | 7.75 | 0 | 0 | 0 |
| 08/09/2015 |
8.23
|
100 | 8.67 | 8.67 | 7.89 | 60 | 0 | 0.0 |
| 07/09/2015 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 04/09/2015 |
8.47
|
10 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 03/09/2015 |
8.96
|
3,110 | 8.57 | 8.96 | 8.57 | 3,100 | 0 | 0.1 |
| 01/09/2015 |
9.20
|
930 | 8.77 | 9.20 | 8.77 | 930 | 0 | 0.0 |
| 31/08/2015 |
8.72
|
200 | 8.47 | 8.72 | 8.47 | 200 | 0 | 0.0 |
| 28/08/2015 |
8.23
|
30 | 8.18 | 8.23 | 8.18 | 30 | 0 | 0.0 |
| 27/08/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/08/2015 |
8.09
|
290 | 7.80 | 8.09 | 7.80 | 230 | 0 | 0.0 |
| 25/08/2015 |
8.14
|
680 | 7.75 | 8.14 | 7.75 | 660 | 0 | 0.0 |
| 24/08/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/08/2015 |
8.23
|
70 | 8.23 | 8.23 | 8.23 | 70 | 0 | 0.0 |
| 20/08/2015 |
7.94
|
660 | 8.23 | 8.23 | 7.55 | 100 | 0 | 0.0 |
| 19/08/2015 |
8.04
|
160 | 8.09 | 8.23 | 7.55 | 80 | 0 | 0.0 |
| 18/08/2015 |
8.09
|
10 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |