| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.60 | -12.50% | 5,616,800 | -122,600 | -1.2 |
18.20
21.25
19.35
|
|
2 tháng
(2026-08-06) |
-1.40 | -7.14% | 12,086,000 | -119,100 | -1.2 |
18.20
21.25
19.35
|
|
3 tháng
(2026-07-07) |
0.70 | 4% | 19,483,500 | -116,900 | -1.2 |
16.90
21.25
19.35
|
|
6 tháng
(2026-04-08) |
-0.50 | -2.67% | 37,060,400 | -24,300 | 0.4 |
16.50
21.25
19.35
|
|
12 tháng
(2025-10-10) |
-2 | -9.88% | 76,479,400 | -236,200 | -3.7 |
16.50
21.25
19.35
|
|
24 tháng
(2024-10-15) |
-9.15 | -33.46% | 151,563,500 | -2,128,800 | -54.6 |
16.50
29.45
19.35
|
|
36 tháng
(2023-10-23) |
-8.61 | -32.11% | 214,478,200 | -2,093,272 | -53.5 |
16.50
31.37
19.35
|
|
60 tháng
(2021-11-01) |
3.21 | 21.38% | 453,484,500 | -2,230,271 | -60.5 |
14.78
31.37
19.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2017 |
8.26
|
27,880 | 8.26 | 8.29 | 8.21 | 0 | 0 | 0 |
| 10/08/2017 |
8.21
|
6,100 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 09/08/2017 |
7.84
|
18,800 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
| 08/08/2017 |
7.75
|
42,650 | 7.87 | 7.87 | 7.75 | 0 | 0 | 0 |
| 07/08/2017 |
7.87
|
9,450 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 |
| 04/08/2017 |
7.87
|
4,950 | 7.87 | 7.87 | 7.84 | 0 | 0 | 0 |
| 03/08/2017 |
7.88
|
30,340 | 7.82 | 7.88 | 7.78 | 0 | 0 | 0 |
| 02/08/2017 |
7.89
|
1,730 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 |
| 01/08/2017 |
7.92
|
710 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 31/07/2017 |
8.01
|
14,750 | 8.04 | 8.04 | 7.82 | 0 | 0 | 0 |
| 28/07/2017 |
7.91
|
20,950 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 |
| 27/07/2017 |
8.06
|
30,740 | 7.89 | 8.09 | 7.87 | 0 | 0 | 0 |
| 26/07/2017 |
8.06
|
67,320 | 7.78 | 8.06 | 7.75 | 0 | 0 | 0 |
| 25/07/2017 |
7.78
|
3,750 | 7.87 | 7.87 | 7.72 | 0 | 0 | 0 |
| 24/07/2017 |
7.75
|
1,860 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 |
| 21/07/2017 |
8.01
|
210 | 7.61 | 8.06 | 7.61 | 0 | 0 | 0 |
| 20/07/2017 |
7.61
|
1,960 | 8.21 | 8.21 | 7.61 | 0 | 1,640 | 0.0 |
| 19/07/2017 |
8.18
|
2,630 | 7.72 | 8.18 | 7.68 | 0 | 0 | 0 |
| 18/07/2017 |
8.04
|
710 | 7.92 | 8.04 | 7.64 | 0 | 300 | 0.0 |
| 17/07/2017 |
7.60
|
5,620 | 7.81 | 8.32 | 7.58 | 20 | 0 | 0.0 |
| 14/07/2017 |
8.04
|
5,700 | 8.46 | 8.72 | 8.04 | 30 | 170 | 0.0 |
| 13/07/2017 |
8.63
|
2,500 | 8.60 | 8.63 | 8.29 | 0 | 0 | 0 |
| 12/07/2017 |
8.35
|
1,360 | 8.21 | 8.35 | 8.04 | 0 | 380 | 0.0 |
| 11/07/2017 |
8.04
|
630 | 8.01 | 8.06 | 8.01 | 0 | 0 | 0 |
| 10/07/2017 |
8.21
|
3,260 | 8.29 | 8.29 | 8.01 | 0 | 720 | 0.0 |
| 07/07/2017 |
8.32
|
11,770 | 8.23 | 8.35 | 8.23 | 300 | 5,700 | -0.2 |
| 06/07/2017 |
8.63
|
17,520 | 8.86 | 9.03 | 8.25 | 380 | 3,000 | -0.1 |
| 05/07/2017 |
8.86
|
16,160 | 8.87 | 8.87 | 8.35 | 2,520 | 1,290 | 0.0 |
| 04/07/2017 |
8.29
|
18,450 | 8.29 | 8.29 | 8.29 | 6,000 | 0 | 0.2 |
| 03/07/2017 |
7.75
|
30,230 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/06/2017 |
7.26
|
1,190 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 |
| 29/06/2017 |
6.79
|
44,330 | 6.73 | 7.22 | 6.73 | 10 | 2,500 | -0.1 |
| 28/06/2017 |
7.23
|
3,190 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 27/06/2017 |
7.77
|
20,640 | 8.35 | 8.35 | 7.77 | 1,000 | 2,390 | 0.0 |
| 26/06/2017 |
8.35
|
60,940 | 8.35 | 9.56 | 8.35 | 3,000 | 9,070 | -0.2 |
| 23/06/2017 |
8.97
|
30 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2017 |
9.63
|
1,860 | 9.63 | 9.63 | 9.63 | 0 | 60 | 0.0 |
| 21/06/2017 |
10.36
|
68,460 | 11.91 | 11.91 | 10.36 | 300 | 6,830 | -0.2 |
| 20/06/2017 |
11.13
|
42,030 | 11.13 | 11.13 | 11.13 | 200 | 2,000 | -0.1 |
| 19/06/2017 |
10.41
|
10,260 | 10.41 | 10.41 | 10.41 | 2,450 | 0 | 0.1 |
| 16/06/2017 |
9.73
|
14,700 | 9.10 | 9.73 | 9.10 | 6,000 | 0 | 0.2 |
| 15/06/2017 |
9.10
|
21,830 | 9.10 | 9.10 | 9.10 | 0 | 1,000 | 0.0 |
| 14/06/2017 |
8.50
|
51,250 | 8.50 | 8.50 | 8.50 | 5,250 | 4,000 | 0.0 |
| 13/06/2017 |
7.95
|
37,250 | 7.95 | 7.95 | 7.95 | 3,500 | 0 | 0.1 |
| 12/06/2017 |
7.44
|
40,580 | 6.96 | 7.44 | 6.96 | 2,700 | 0 | 0.1 |
| 09/06/2017 |
6.96
|
20,510 | 6.96 | 6.96 | 6.96 | 10,200 | 0 | 0.3 |
| 08/06/2017 |
6.51
|
4,140 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 07/06/2017 |
6.08
|
30 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 06/06/2017 |
5.69
|
340 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 05/06/2017 |
5.32
|
400 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 02/06/2017 |
4.98
|
500 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 01/06/2017 |
4.65
|
4,110 | 4.36 | 4.65 | 4.36 | 0 | 0 | 0 |
| 31/05/2017 |
4.36
|
1,100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 30/05/2017 |
4.07
|
790 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |