| 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) |
-0.60 | -1.90% | 149,600 | 0 | 0 |
30
33
33
|
|
2 tháng
(2026-08-10) |
-1 | -3.12% | 179,100 | 0 | 0 |
30
33
33
|
|
3 tháng
(2026-07-10) |
-3.43 | -9.97% | 228,000 | -400 | 0.0 |
28.80
34.43
33
|
|
6 tháng
(2026-04-13) |
1.86 | 6.39% | 314,700 | -400 | 0.0 |
26.49
34.43
33
|
|
12 tháng
(2025-10-13) |
12.90 | 71.27% | 796,700 | -400 | 0.0 |
17.22
34.43
33
|
|
24 tháng
(2024-10-18) |
19.50 | 169.46% | 1,662,227 | -25,700 | -0.4 |
9.78
34.43
33
|
|
36 tháng
(2023-10-24) |
21.79 | 236.44% | 2,922,864 | -345,200 | -4.9 |
9.20
34.43
33
|
|
60 tháng
(2021-11-03) |
19.89 | 179.05% | 4,289,953 | -364,200 | -5.1 |
7.91
34.43
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/12/2015 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/12/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/12/2015 |
8.29
|
1,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/12/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/12/2015 |
8.29
|
2,000 | 8.29 | 8.29 | 8.29 | 2,000 | 0 | 0.0 |
| 17/12/2015 |
8.37
|
3,400 | 8.37 | 8.37 | 8.37 | 3,400 | 0 | 0.1 |
| 16/12/2015 |
8.52
|
10,300 | 8.37 | 8.52 | 8.37 | 4,800 | 0 | 0.1 |
| 15/12/2015 |
8.52
|
12,500 | 8.37 | 8.52 | 8.37 | 0 | 0 | 0 |
| 14/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/12/2015 |
8.44
|
12,150 | 8.33 | 8.44 | 8.13 | 4,800 | 0 | 0.1 |
| 09/12/2015 |
8.33
|
8,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 08/12/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 07/12/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 04/12/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/12/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 02/12/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2015 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 1,000 | 0 | 0.0 |
| 30/11/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/11/2015 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/11/2015 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/11/2015 |
8.44
|
700 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/11/2015 |
8.33
|
600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/11/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/11/2015 |
8.25
|
2,600 | 8.13 | 8.25 | 8.13 | 2,000 | 0 | 0.0 |
| 19/11/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 18/11/2015 |
8.25
|
3,100 | 8.09 | 8.25 | 8.09 | 500 | 0 | 0.0 |
| 17/11/2015 |
8.09
|
11,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/11/2015 |
8.13
|
300 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/11/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/11/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/11/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/11/2015 |
8.13
|
4,000 | 8.33 | 8.33 | 8.13 | 2,000 | 0 | 0.0 |
| 09/11/2015 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 06/11/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/11/2015 |
8.13
|
30 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 04/11/2015 |
8.13
|
14,400 | 8.52 | 8.52 | 8.13 | 9,300 | 5,000 | 0.1 |
| 03/11/2015 |
8.52
|
3,000 | 8.40 | 8.52 | 8.40 | 0 | 0 | 0 |
| 02/11/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/10/2015 |
8.44
|
13,700 | 8.33 | 8.44 | 8.33 | 9,600 | 0 | 0.2 |
| 29/10/2015 |
8.33
|
6,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/10/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/10/2015 |
8.13
|
10,000 | 8.13 | 8.13 | 8.13 | 9,800 | 0 | 0.2 |
| 26/10/2015 |
8.13
|
8,400 | 8.33 | 8.52 | 8.13 | 200 | 0 | 0.0 |
| 23/10/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/10/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/10/2015 |
8.44
|
3,025 | 7.75 | 8.44 | 7.75 | 0 | 0 | 0 |
| 20/10/2015 |
8.44
|
11,330 | 8.13 | 8.44 | 8.13 | 0 | 0 | 0 |
| 19/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 15/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 13/10/2015 |
8.25
|
1,300 | 8.21 | 8.25 | 8.21 | 0 | 0 | 0 |
| 12/10/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 09/10/2015 |
8.13
|
920 | 8.13 | 8.13 | 8.13 | 900 | 0 | 0.0 |
| 08/10/2015 |
8.44
|
4,600 | 8.13 | 8.44 | 8.13 | 0 | 0 | 0 |
| 07/10/2015 |
8.13
|
14,700 | 8.37 | 8.44 | 8.13 | 0 | 0 | 0 |
| 06/10/2015 |
8.44
|
8,000 | 8.06 | 8.44 | 8.06 | 2,000 | 0 | 0.0 |
| 05/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/10/2015 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 01/10/2015 |
8.13
|
23,200 | 7.86 | 8.13 | 7.86 | 0 | 0 | 0 |
| 30/09/2015 |
7.75
|
10,400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/09/2015 |
7.75
|
6,400 | 7.36 | 7.75 | 7.36 | 0 | 0 | 0 |
| 28/09/2015 |
7.36
|
21,400 | 7.05 | 7.36 | 7.05 | 0 | 0 | 0 |
| 25/09/2015 |
7.16
|
30,400 | 7.09 | 7.16 | 6.62 | 0 | 0 | 0 |
| 24/09/2015 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 23/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 22/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 21/09/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 18/09/2015 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/09/2015 |
7.05
|
5,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 15/09/2015 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 14/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 11/09/2015 |
7.05
|
3,300 | 7.05 | 7.16 | 7.05 | 0 | 0 | 0 |
| 10/09/2015 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 09/09/2015 |
7.05
|
2,000 | 7.01 | 7.05 | 7.01 | 0 | 0 | 0 |
| 08/09/2015 |
7.01
|
200 | 6.97 | 7.01 | 6.97 | 0 | 0 | 0 |
| 07/09/2015 |
7.16
|
1,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 04/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 03/09/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 01/09/2015 |
7.05
|
10,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 31/08/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 28/08/2015 |
7.36
|
3,000 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 |
| 27/08/2015 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 26/08/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 25/08/2015 |
7.59
|
11,300 | 7.67 | 7.67 | 7.36 | 0 | 0 | 0 |
| 24/08/2015 |
7.67
|
1,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/08/2015 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/08/2015 |
8.48
|
8,900 | 7.94 | 8.48 | 7.94 | 0 | 0 | 0 |
| 19/08/2015 |
7.75
|
900 | 8.13 | 8.13 | 7.75 | 0 | 0 | 0 |
| 18/08/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 17/08/2015 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/08/2015 |
8.21
|
2,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/08/2015 |
7.82
|
7,600 | 8.33 | 8.44 | 7.82 | 0 | 0 | 0 |