| 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) |
-1.15 | -3.73% | 155,083,900 | -13,171,251 | -226.3 |
29.65
31.40
31.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -5.42% | 287,821,000 | -13,277,051 | -223.6 |
29.65
32.80
31.05
|
|
3 tháng
(2026-07-07) |
-4.08 | -12.10% | 488,413,200 | -15,819,251 | -317.4 |
28.75
33.98
31.05
|
|
6 tháng
(2026-04-08) |
-5.31 | -15.19% | 967,746,700 | -63,175,851 | -1,944.9 |
28.75
35.75
31.05
|
|
12 tháng
(2025-10-10) |
-7.63 | -20.48% | 2,470,075,000 | -116,334,951 | -4,347.3 |
28.75
40.87
31.05
|
|
24 tháng
(2024-10-15) |
5.23 | 21.43% | 4,436,128,800 | -121,731,681 | -5,796.4 |
22.36
40.87
31.05
|
|
36 tháng
(2023-10-23) |
11.94 | 67.41% | 6,289,478,200 | -155,839,804 | -6,869.4 |
16.56
40.87
31.05
|
|
60 tháng
(2021-11-01) |
10.65 | 56.06% | 9,191,031,700 | -32,287,903 | -3,351.6 |
11.97
40.87
31.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2017 |
8.36
|
1,354,330 | 8.23 | 8.41 | 8.23 | 0 | 220,000 | -4.2 |
| 11/08/2017 |
8.25
|
2,764,010 | 8.10 | 8.25 | 8.04 | 800,150 | 290,030 | 9.6 |
| 10/08/2017 |
8.06
|
3,819,510 | 8.12 | 8.25 | 8.04 | 4,000 | 0 | 0.1 |
| 09/08/2017 |
8.17
|
4,404,510 | 8.47 | 8.52 | 8.12 | 515,000 | 200,200 | 6.0 |
| 08/08/2017 |
8.54
|
3,342,970 | 8.67 | 8.75 | 8.54 | 9,420 | 150,000 | -2.8 |
| 07/08/2017 |
8.67
|
2,733,760 | 8.71 | 8.73 | 8.58 | 5,150 | 180,000 | -3.5 |
| 04/08/2017 |
8.67
|
3,531,350 | 8.78 | 8.82 | 8.54 | 188,910 | 94,470 | 1.9 |
| 03/08/2017 |
8.75
|
5,127,760 | 8.80 | 8.95 | 8.73 | 970,560 | 408,610 | 11.5 |
| 02/08/2017 |
8.75
|
4,382,970 | 8.56 | 8.93 | 8.52 | 1,051,230 | 531,000 | 10.5 |
| 01/08/2017 |
8.69
|
2,763,120 | 8.86 | 8.86 | 8.69 | 329,860 | 217,600 | 2.3 |
| 31/07/2017 |
8.86
|
3,214,090 | 8.56 | 8.86 | 8.56 | 583,010 | 754,000 | -3.4 |
| 28/07/2017 |
8.47
|
2,971,010 | 8.39 | 8.58 | 8.36 | 202,400 | 600,000 | -7.7 |
| 27/07/2017 |
8.39
|
1,928,880 | 8.36 | 8.47 | 8.34 | 123,500 | 800,000 | -13.1 |
| 26/07/2017 |
8.45
|
2,445,580 | 8.36 | 8.54 | 8.30 | 1,050,800 | 924,440 | 2.5 |
| 25/07/2017 |
8.30
|
1,131,570 | 8.12 | 8.30 | 8.12 | 262,210 | 299,530 | -0.7 |
| 24/07/2017 |
8.08
|
752,680 | 8.08 | 8.15 | 8.04 | 160,800 | 300,000 | -2.6 |
| 21/07/2017 |
8.08
|
1,833,150 | 8.25 | 8.36 | 8.08 | 558,000 | 405,550 | 2.9 |
| 20/07/2017 |
8.25
|
1,705,080 | 8.21 | 8.25 | 8.06 | 31,440 | 1,324,500 | -24.1 |
| 19/07/2017 |
8.21
|
1,650,820 | 8.19 | 8.21 | 8.12 | 1,542,150 | 1,140,100 | 7.5 |
| 18/07/2017 |
8.08
|
2,311,940 | 8.17 | 8.25 | 8.08 | 200,300 | 795,500 | -11.1 |
| 17/07/2017 |
8.17
|
2,136,590 | 8.41 | 8.43 | 8.08 | 20,000 | 1,101,000 | -20.4 |
| 14/07/2017 |
8.41
|
904,080 | 8.56 | 8.60 | 8.39 | 160 | 965,500 | -18.8 |
| 13/07/2017 |
8.56
|
1,014,010 | 8.52 | 8.56 | 8.39 | 591,060 | 1,676,300 | -21.0 |
| 12/07/2017 |
8.47
|
682,010 | 8.56 | 8.56 | 8.39 | 50,000 | 275,100 | -4.4 |
| 11/07/2017 |
8.52
|
1,082,800 | 8.47 | 8.56 | 8.34 | 0 | 0 | 0 |
| 10/07/2017 |
8.52
|
2,645,310 | 8.65 | 8.73 | 8.17 | 0 | 875,430 | -17.1 |
| 07/07/2017 |
8.65
|
1,805,000 | 8.84 | 8.91 | 8.65 | 6,820 | 0 | 0.1 |
| 06/07/2017 |
8.80
|
1,606,330 | 8.86 | 8.91 | 8.80 | 0 | 0 | 0 |
| 05/07/2017 |
8.86
|
1,118,490 | 8.91 | 8.91 | 8.80 | 70,000 | 0 | 1.4 |
| 04/07/2017 |
8.84
|
708,720 | 8.99 | 8.99 | 8.80 | 4,250 | 6,820 | -0.1 |
| 03/07/2017 |
8.97
|
2,640,680 | 8.82 | 8.97 | 8.78 | 0 | 0 | 0 |
| 30/06/2017 |
8.80
|
860,890 | 8.78 | 8.80 | 8.73 | 0 | 70,000 | -1.4 |
| 29/06/2017 |
8.75
|
1,535,240 | 8.69 | 8.91 | 8.69 | 0 | 4,250 | -0.1 |
| 28/06/2017 |
8.75
|
1,301,680 | 8.73 | 8.78 | 8.56 | 30,900 | 0 | 0.6 |
| 27/06/2017 |
8.69
|
1,475,230 | 8.82 | 8.86 | 8.69 | 0 | 0 | 0 |
| 26/06/2017 |
8.80
|
1,228,390 | 8.67 | 8.93 | 8.67 | 0 | 0 | 0 |
| 23/06/2017 |
8.69
|
1,351,710 | 8.65 | 8.69 | 8.54 | 0 | 30,900 | -0.6 |
| 22/06/2017 |
8.67
|
1,834,770 | 8.82 | 8.88 | 8.67 | 3,500 | 0 | 0.1 |
| 21/06/2017 |
8.80
|
2,667,760 | 9.08 | 9.08 | 8.65 | 7,820 | 0 | 0.2 |
| 20/06/2017 |
9.08
|
1,962,690 | 9.08 | 9.10 | 8.97 | 7,970 | 0 | 0.2 |
| 19/06/2017 |
8.99
|
1,575,050 | 8.93 | 9.04 | 8.86 | 554,620 | 558,120 | -0.1 |
| 16/06/2017 |
8.86
|
982,090 | 8.80 | 8.95 | 8.80 | 2,200 | 7,820 | -0.1 |
| 15/06/2017 |
8.88
|
2,805,430 | 8.78 | 9.08 | 8.78 | 5,550 | 7,520 | 0.0 |
| 14/06/2017 |
8.80
|
3,179,340 | 8.69 | 8.88 | 8.69 | 5,940 | 0 | 0.1 |
| 13/06/2017 |
8.60
|
1,257,110 | 8.47 | 8.65 | 8.41 | 20 | 2,650 | -0.1 |
| 12/06/2017 |
8.47
|
1,164,340 | 8.47 | 8.56 | 8.39 | 167,170 | 5,550 | 3.2 |
| 09/06/2017 |
8.43
|
1,210,820 | 8.49 | 8.62 | 8.43 | 10 | 0 | 0.0 |
| 08/06/2017 |
8.49
|
1,285,490 | 8.60 | 8.65 | 8.43 | 0 | 5,960 | -0.1 |
| 07/06/2017 |
8.65
|
6,095,440 | 8.39 | 8.71 | 8.39 | 0 | 167,160 | -3.2 |
| 06/06/2017 |
8.34
|
1,433,850 | 8.19 | 8.36 | 8.12 | 50 | 0 | 0.0 |
| 05/06/2017 |
8.17
|
968,510 | 8.25 | 8.30 | 8.15 | 0 | 0 | 0 |
| 02/06/2017 |
8.12
|
1,569,140 | 8.12 | 8.15 | 8.02 | 0 | 20 | 0.0 |
| 01/06/2017 |
8.10
|
1,658,360 | 8.17 | 8.30 | 8.10 | 219,810 | 0 | 4.2 |
| 31/05/2017 |
8.17
|
1,058,830 | 8.21 | 8.32 | 8.12 | 0 | 50 | 0.0 |
| 30/05/2017 |
8.21
|
2,589,230 | 8.49 | 8.56 | 8.21 | 114,140 | 0 | 2.3 |
| 29/05/2017 |
8.49
|
5,590,140 | 8.32 | 8.65 | 8.32 | 49,590 | 219,810 | -3.4 |
| 26/05/2017 |
8.21
|
1,376,370 | 8.21 | 8.34 | 8.17 | 702,000 | 700,000 | 0.0 |
| 25/05/2017 |
8.21
|
2,220,180 | 8.36 | 8.43 | 8.19 | 5,790 | 114,140 | -2.0 |
| 24/05/2017 |
8.36
|
2,068,710 | 8.17 | 8.45 | 8.04 | 808,060 | 857,650 | -0.9 |
| 23/05/2017 |
8.12
|
1,965,190 | 8.34 | 8.45 | 8.12 | 20 | 2,000 | 0.0 |
| 22/05/2017 |
8.34
|
5,170,640 | 8.04 | 8.45 | 7.95 | 190 | 5,790 | -0.1 |
| 19/05/2017 |
7.91
|
1,091,650 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 |
| 18/05/2017 |
7.80
|
933,490 | 7.73 | 7.93 | 7.71 | 19,360 | 0 | 0.3 |
| 17/05/2017 |
7.71
|
654,830 | 7.71 | 7.84 | 7.65 | 0 | 210 | 0.0 |
| 16/05/2017 |
7.73
|
815,770 | 7.80 | 7.91 | 7.69 | 0 | 0 | 0 |
| 15/05/2017 |
7.86
|
1,110,290 | 7.89 | 7.91 | 7.76 | 11,020 | 19,360 | -0.2 |
| 12/05/2017 |
7.89
|
703,260 | 7.82 | 8.02 | 7.82 | 2,000 | 0 | 0.0 |
| 11/05/2017 |
7.86
|
641,050 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 10/05/2017 |
7.95
|
1,931,930 | 7.80 | 8.04 | 7.78 | 0 | 11,020 | -0.2 |
| 09/05/2017 |
7.80
|
844,220 | 7.67 | 7.82 | 7.65 | 0 | 2,000 | 0.0 |
| 08/05/2017 |
7.71
|
703,620 | 7.69 | 7.78 | 7.65 | 10 | 0 | 0.0 |
| 05/05/2017 |
7.71
|
421,560 | 7.69 | 7.76 | 7.67 | 0 | 0 | 0 |
| 04/05/2017 |
7.73
|
973,500 | 7.60 | 7.82 | 7.56 | 180,000 | 180,000 | 0 |
| 03/05/2017 |
7.60
|
474,500 | 7.62 | 7.65 | 7.54 | 0 | 10 | 0.0 |
| 28/04/2017 |
7.54
|
692,930 | 7.52 | 7.67 | 7.47 | 0 | 0 | 0 |
| 27/04/2017 |
7.52
|
410,720 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 |
| 26/04/2017 |
7.47
|
475,310 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 |
| 25/04/2017 |
7.43
|
286,970 | 7.39 | 7.52 | 7.36 | 2,010 | 0 | 0.0 |
| 24/04/2017 |
7.39
|
363,620 | 7.43 | 7.47 | 7.39 | 10,000 | 0 | 0.2 |
| 21/04/2017 |
7.43
|
652,400 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 |
| 20/04/2017 |
7.56
|
453,700 | 7.56 | 7.62 | 7.45 | 100,500 | 102,000 | 0.0 |
| 19/04/2017 |
7.52
|
497,490 | 7.49 | 7.56 | 7.49 | 100,000 | 10,000 | 1.6 |
| 18/04/2017 |
7.52
|
1,077,960 | 7.39 | 7.52 | 7.36 | 26,100 | 10 | 0.4 |
| 17/04/2017 |
7.39
|
1,623,170 | 7.60 | 7.73 | 7.39 | 8,060 | 500 | 0.1 |
| 14/04/2017 |
7.60
|
1,645,800 | 7.65 | 7.71 | 7.56 | 22,900 | 100,000 | -1.4 |
| 13/04/2017 |
7.71
|
954,120 | 7.78 | 7.84 | 7.71 | 200,000 | 226,100 | -0.5 |
| 12/04/2017 |
7.73
|
1,144,700 | 7.82 | 7.95 | 7.73 | 8,500 | 8,000 | 0.0 |
| 11/04/2017 |
7.86
|
1,238,960 | 7.78 | 7.89 | 7.71 | 184,000 | 198,960 | -0.3 |
| 10/04/2017 |
7.78
|
447,310 | 7.82 | 7.89 | 7.78 | 30 | 0 | 0.0 |
| 07/04/2017 |
7.82
|
681,240 | 7.80 | 7.86 | 7.76 | 500 | 8,500 | -0.1 |
| 05/04/2017 |
7.82
|
798,240 | 7.84 | 7.89 | 7.78 | 0 | 8,000 | -0.1 |
| 04/04/2017 |
7.80
|
775,940 | 7.86 | 7.89 | 7.80 | 0 | 0 | 0 |
| 03/04/2017 |
7.82
|
1,573,370 | 7.89 | 7.91 | 7.78 | 7,100 | 530 | 0.1 |
| 31/03/2017 |
7.86
|
1,445,170 | 8.02 | 8.02 | 7.82 | 1,400 | 0 | 0.0 |
| 30/03/2017 |
7.97
|
992,300 | 7.99 | 8.08 | 7.97 | 20,000 | 0 | 0.4 |
| 29/03/2017 |
7.97
|
1,098,970 | 8.02 | 8.04 | 7.95 | 1,550 | 7,100 | -0.1 |
| 28/03/2017 |
8.04
|
992,200 | 8.17 | 8.21 | 7.99 | 44,400 | 1,400 | 0.8 |
| 27/03/2017 |
8.17
|
1,622,690 | 8.25 | 8.36 | 8.12 | 208,000 | 120,000 | 1.7 |
| 24/03/2017 |
8.12
|
2,471,790 | 8.08 | 8.19 | 8.04 | 340,000 | 171,550 | 3.1 |
| 23/03/2017 |
8.04
|
932,740 | 7.97 | 8.06 | 7.93 | 230,400 | 159,400 | 1.3 |