| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -2.63% | 425,300 | 0 | 0 |
7
7.70
7
|
|
2 tháng
(2026-08-05) |
-0.60 | -7.50% | 728,600 | 0 | 0 |
7
8.20
7
|
|
3 tháng
(2026-07-06) |
-1.10 | -12.94% | 2,091,800 | 0 | 0 |
7
8.70
7
|
|
6 tháng
(2026-04-07) |
-1.80 | -19.57% | 6,979,400 | -500 | 0.0 |
7
10
7
|
|
12 tháng
(2025-10-09) |
-2.10 | -22.11% | 20,650,100 | -6,100 | -0.1 |
7
10
7
|
|
24 tháng
(2024-10-14) |
-0.70 | -8.59% | 73,248,927 | -13,400 | -0.1 |
5.62
12
7
|
|
36 tháng
(2023-10-20) |
-0.67 | -8.33% | 149,423,728 | -16,919 | -0.1 |
5.62
12.34
7
|
|
60 tháng
(2021-11-01) |
-11.87 | -61.59% | 371,002,025 | -200,260 | -4.4 |
4.86
21.59
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/01/2018 |
3.92
|
33,400 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 29/12/2017 |
3.84
|
1,000 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 28/12/2017 |
3.84
|
23,296 | 3.84 | 3.92 | 3.84 | 0 | 396 | 0.0 |
| 27/12/2017 |
3.77
|
238,654 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 |
| 26/12/2017 |
4.13
|
27,102 | 3.77 | 4.13 | 3.77 | 0 | 0 | 0 |
| 25/12/2017 |
3.77
|
4,100 | 3.99 | 3.99 | 3.77 | 0 | 400 | 0.0 |
| 22/12/2017 |
3.92
|
16,900 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 21/12/2017 |
3.92
|
32,055 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 20/12/2017 |
3.92
|
20,546 | 3.84 | 3.92 | 3.84 | 0 | 6,046 | 0.0 |
| 19/12/2017 |
3.84
|
96,452 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/12/2017 |
3.92
|
6,243 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 15/12/2017 |
3.77
|
33,700 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 14/12/2017 |
3.77
|
36,300 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 13/12/2017 |
3.77
|
15,620 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 12/12/2017 |
3.84
|
43,157 | 3.92 | 3.92 | 3.77 | 0 | 9,800 | -0.1 |
| 11/12/2017 |
3.99
|
16,731 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
| 08/12/2017 |
4.21
|
160,577 | 3.84 | 4.21 | 3.84 | 0 | 0 | 0 |
| 07/12/2017 |
3.84
|
133,800 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 06/12/2017 |
3.77
|
51,812 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 05/12/2017 |
3.77
|
29,305 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 04/12/2017 |
3.77
|
154,300 | 3.77 | 3.84 | 3.70 | 0 | 102,600 | -0.5 |
| 01/12/2017 |
3.77
|
15,320 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 30/11/2017 |
3.70
|
26,185 | 3.70 | 3.84 | 3.70 | 0 | 12,400 | -0.1 |
| 29/11/2017 |
3.77
|
2,500 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 28/11/2017 |
3.77
|
44,350 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 27/11/2017 |
3.84
|
16,210 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 24/11/2017 |
3.77
|
56,378 | 3.77 | 3.84 | 3.70 | 0 | 30,000 | -0.2 |
| 23/11/2017 |
3.84
|
6,613 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 22/11/2017 |
3.84
|
26,258 | 3.77 | 3.84 | 3.70 | 0 | 20,000 | -0.1 |
| 21/11/2017 |
3.77
|
14,278 | 3.77 | 3.92 | 3.77 | 0 | 6,600 | 0.0 |
| 20/11/2017 |
3.84
|
17,747 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 17/11/2017 |
3.84
|
8,500 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 16/11/2017 |
3.84
|
43,717 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 15/11/2017 |
3.84
|
16,010 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 14/11/2017 |
3.92
|
10,530 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
27,128 | 3.77 | 4.06 | 3.77 | 0 | 0 | 0 |
| 10/11/2017 |
3.77
|
42,552 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 09/11/2017 |
4.06
|
70,860 | 3.77 | 4.06 | 3.70 | 0 | 5,000 | 0.0 |
| 08/11/2017 |
3.77
|
21,857 | 3.84 | 3.99 | 3.77 | 0 | 2,000 | 0.0 |
| 07/11/2017 |
3.99
|
21,000 | 4.06 | 4.06 | 3.99 | 0 | 2,000 | 0.0 |
| 06/11/2017 |
4.06
|
29,165 | 4.06 | 4.13 | 3.99 | 0 | 2,000 | 0.0 |
| 03/11/2017 |
4.13
|
17,075 | 4.06 | 4.13 | 3.92 | 0 | 11,000 | -0.1 |
| 02/11/2017 |
4.06
|
59,715 | 3.99 | 4.13 | 3.84 | 0 | 13,203 | -0.1 |
| 01/11/2017 |
4.06
|
133,819 | 4.42 | 4.42 | 4.06 | 0 | 15,200 | -0.1 |
| 31/10/2017 |
4.50
|
163,397 | 4.64 | 4.64 | 4.28 | 0 | 247 | 0.0 |
| 30/10/2017 |
4.71
|
43,817 | 4.93 | 4.93 | 4.71 | 0 | 1,897 | 0.0 |
| 27/10/2017 |
4.93
|
23,800 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 |
| 26/10/2017 |
4.93
|
237,840 | 5.00 | 5.44 | 4.93 | 0 | 0 | 0 |
| 25/10/2017 |
5.00
|
380,971 | 5.08 | 5.29 | 4.93 | 0 | 0 | 0 |
| 24/10/2017 |
5.08
|
139,780 | 5.00 | 5.15 | 4.93 | 0 | 0 | 0 |
| 23/10/2017 |
4.93
|
144,150 | 4.86 | 5.08 | 4.86 | 0 | 0 | 0 |
| 20/10/2017 |
4.93
|
36,900 | 4.93 | 5.00 | 4.86 | 0 | 0 | 0 |
| 19/10/2017 |
5.00
|
7,930 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 |
| 18/10/2017 |
5.00
|
219,800 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 17/10/2017 |
5.00
|
257,438 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 16/10/2017 |
5.00
|
90,005 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 13/10/2017 |
5.08
|
13,700 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 12/10/2017 |
5.08
|
55,400 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 11/10/2017 |
5.08
|
86,010 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 10/10/2017 |
5.08
|
252,823 | 5.00 | 5.22 | 5.00 | 0 | 0 | 0 |
| 09/10/2017 |
5.08
|
48,728 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 06/10/2017 |
4.93
|
19,000 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 05/10/2017 |
5.08
|
144,918 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 04/10/2017 |
5.00
|
91,726 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 03/10/2017 |
5.00
|
195,174 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 02/10/2017 |
5.08
|
86,600 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 29/09/2017 |
5.08
|
57,525 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 |
| 28/09/2017 |
5.00
|
39,800 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 27/09/2017 |
4.93
|
40,500 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 26/09/2017 |
5.08
|
52,180 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 25/09/2017 |
5.00
|
58,159 | 5.22 | 5.22 | 5.00 | 1,700 | 0 | 0.0 |
| 22/09/2017 |
5.29
|
14,925 | 5.37 | 5.37 | 5.15 | 0 | 0 | 0 |
| 21/09/2017 |
5.22
|
38,100 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
| 20/09/2017 |
5.22
|
143,683 | 5.00 | 5.37 | 5.00 | 0 | 0 | 0 |
| 19/09/2017 |
4.93
|
75,260 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 18/09/2017 |
5.08
|
45,088 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 15/09/2017 |
5.08
|
38,756 | 4.93 | 5.08 | 4.86 | 0 | 0 | 0 |
| 14/09/2017 |
5.00
|
76,400 | 4.93 | 5.00 | 4.86 | 0 | 0 | 0 |
| 13/09/2017 |
5.00
|
112,120 | 5.08 | 5.08 | 4.79 | 0 | 0 | 0 |
| 12/09/2017 |
5.08
|
22,808 | 5.00 | 5.08 | 4.79 | 0 | 9,708 | -0.1 |
| 11/09/2017 |
5.00
|
22,200 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 |
| 08/09/2017 |
5.00
|
29,800 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 07/09/2017 |
5.08
|
63,700 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 06/09/2017 |
5.08
|
77,270 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 |
| 05/09/2017 |
5.08
|
27,812 | 5.22 | 5.22 | 4.93 | 0 | 14,900 | -0.1 |
| 01/09/2017 |
5.22
|
1,299 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 31/08/2017 |
5.37
|
101,552 | 4.93 | 5.37 | 4.71 | 0 | 0 | 0 |
| 30/08/2017 |
4.93
|
3,900 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 29/08/2017 |
5.15
|
17,700 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 |
| 28/08/2017 |
5.15
|
22,358 | 5.22 | 5.22 | 5.08 | 0 | 858 | 0.0 |
| 25/08/2017 |
5.22
|
79,469 | 5.58 | 5.58 | 5.08 | 0 | 0 | 0 |
| 24/08/2017 |
5.58
|
21,800 | 5.00 | 5.58 | 4.93 | 0 | 0 | 0 |
| 23/08/2017 |
5.08
|
101,700 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 22/08/2017 |
5.00
|
80,335 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 21/08/2017 |
5.00
|
60,358 | 5.08 | 5.08 | 4.93 | 0 | 14,000 | -0.1 |
| 18/08/2017 |
5.08
|
397,030 | 5.22 | 5.29 | 5.00 | 0 | 0 | 0 |
| 17/08/2017 |
5.37
|
52,876 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 16/08/2017 |
5.37
|
111,010 | 5.29 | 5.44 | 5.29 | 0 | 0 | 0 |
| 15/08/2017 |
5.22
|
34,100 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 |
| 14/08/2017 |
5.37
|
94,300 | 5.29 | 5.37 | 5.15 | 0 | 0 | 0 |