| 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) |
-2.10 | -11.80% | 6,716,600 | -45,500 | -0.8 |
15
18
15
|
|
2 tháng
(2026-08-06) |
-3.10 | -16.49% | 12,198,100 | -249,900 | -4.7 |
15
19
15
|
|
3 tháng
(2026-07-07) |
-5.30 | -25.24% | 19,504,900 | -503,700 | -9.8 |
15
22.30
15
|
|
6 tháng
(2026-04-08) |
-10.08 | -39.10% | 51,368,400 | -451,800 | -6.4 |
15
28.10
15
|
|
12 tháng
(2025-10-10) |
-14.66 | -48.28% | 253,119,400 | -1,116,000 | -25.6 |
15
33.91
15
|
|
24 tháng
(2024-10-15) |
1.05 | 7.16% | 675,571,964 | -2,949,700 | -25.0 |
9.77
33.91
15
|
|
36 tháng
(2023-10-23) |
6.66 | 73.62% | 1,037,109,557 | 4,954,300 | 106.4 |
7.55
33.91
15
|
|
60 tháng
(2021-11-01) |
-6.58 | -29.53% | 1,590,712,161 | 5,054,403 | 107.6 |
5.33
33.91
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2017 |
6.37
|
81,000 | 5.57 | 6.37 | 5.57 | 0 | 0 | 0 |
| 03/08/2017 |
5.73
|
4,700 | 5.49 | 5.73 | 5.49 | 0 | 0 | 0 |
| 02/08/2017 |
5.01
|
510 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 01/08/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 31/07/2017 |
5.25
|
24,700 | 5.65 | 5.97 | 5.25 | 0 | 0 | 0 |
| 28/07/2017 |
5.65
|
900 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
| 27/07/2017 |
5.73
|
540 | 4.85 | 5.73 | 4.85 | 0 | 0 | 0 |
| 26/07/2017 |
5.57
|
20,700 | 5.41 | 5.65 | 5.41 | 0 | 0 | 0 |
| 25/07/2017 |
5.57
|
1,900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/07/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 21/07/2017 |
5.49
|
5,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 20/07/2017 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 19/07/2017 |
5.57
|
2,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 18/07/2017 |
5.49
|
11,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 17/07/2017 |
5.41
|
12,300 | 5.41 | 5.97 | 5.41 | 0 | 0 | 0 |
| 14/07/2017 |
5.41
|
22,269 | 5.25 | 5.57 | 5.25 | 0 | 0 | 0 |
| 13/07/2017 |
5.41
|
30,400 | 5.33 | 5.57 | 5.33 | 0 | 0 | 0 |
| 12/07/2017 |
4.69
|
500 | 5.81 | 5.81 | 4.69 | 0 | 0 | 0 |
| 11/07/2017 |
5.17
|
500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 10/07/2017 |
4.46
|
1,400 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
| 07/07/2017 |
5.01
|
5,800 | 4.54 | 5.01 | 4.54 | 0 | 0 | 0 |
| 06/07/2017 |
4.54
|
16,000 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
| 05/07/2017 |
5.01
|
1,900 | 5.17 | 5.17 | 5.01 | 0 | 0 | 0 |
| 04/07/2017 |
5.09
|
500 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 03/07/2017 |
5.81
|
1,300 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
| 30/06/2017 |
6.05
|
319,500 | 6.29 | 6.37 | 5.81 | 0 | 0 | 0 |
| 29/06/2017 |
6.45
|
163,100 | 5.49 | 6.45 | 5.33 | 0 | 0 | 0 |
| 28/06/2017 |
5.17
|
32,600 | 5.65 | 5.65 | 5.09 | 0 | 0 | 0 |
| 27/06/2017 |
5.41
|
5,600 | 5.89 | 5.89 | 4.93 | 0 | 0 | 0 |
| 26/06/2017 |
5.49
|
3,400 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 23/06/2017 |
5.01
|
2,600 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 22/06/2017 |
5.09
|
5,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 21/06/2017 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 20/06/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 19/06/2017 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 16/06/2017 |
5.33
|
700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 15/06/2017 |
5.33
|
1,300 | 5.17 | 5.33 | 5.33 | 0 | 0 | 0 |
| 14/06/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/06/2017 |
5.17
|
9,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 12/06/2017 |
5.17
|
5,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 09/06/2017 |
5.17
|
700 | 5.89 | 5.89 | 5.17 | 0 | 0 | 0 |
| 08/06/2017 |
5.49
|
500 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 07/06/2017 |
5.57
|
2,800 | 5.17 | 5.57 | 5.17 | 0 | 0 | 0 |
| 06/06/2017 |
5.17
|
22,500 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 05/06/2017 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 02/06/2017 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 01/06/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 31/05/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 30/05/2017 |
4.77
|
11,500 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
| 29/05/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 26/05/2017 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 25/05/2017 |
5.01
|
3,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/05/2017 |
5.17
|
1,400 | 5.01 | 5.57 | 5.01 | 0 | 0 | 0 |
| 23/05/2017 |
5.01
|
10,300 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
| 22/05/2017 |
5.25
|
9,900 | 5.57 | 5.57 | 5.25 | 0 | 0 | 0 |
| 19/05/2017 |
5.89
|
200 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 18/05/2017 |
6.21
|
14,800 | 5.57 | 6.21 | 5.57 | 0 | 0 | 0 |
| 17/05/2017 |
5.25
|
25,400 | 5.81 | 5.81 | 5.25 | 0 | 0 | 0 |
| 16/05/2017 |
5.09
|
4,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/05/2017 |
5.01
|
25,500 | 5.41 | 5.41 | 5.01 | 0 | 0 | 0 |
| 11/05/2017 |
5.33
|
5,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 10/05/2017 |
5.25
|
2,400 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
| 09/05/2017 |
5.09
|
4,100 | 5.17 | 5.25 | 5.09 | 0 | 0 | 0 |
| 08/05/2017 |
5.09
|
3,000 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
| 05/05/2017 |
5.01
|
12,300 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 04/05/2017 |
5.01
|
10,100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 03/05/2017 |
5.01
|
5,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/04/2017 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 27/04/2017 |
5.01
|
15,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 26/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 25/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 24/04/2017 |
5.41
|
200 | 6.29 | 6.29 | 5.41 | 0 | 0 | 0 |
| 21/04/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 20/04/2017 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 19/04/2017 |
4.77
|
900 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 18/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/04/2017 |
4.30
|
8,100 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
| 12/04/2017 |
4.77
|
2,800 | 5.17 | 5.17 | 4.77 | 0 | 0 | 0 |
| 11/04/2017 |
4.85
|
5,000 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
| 10/04/2017 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/04/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 05/04/2017 |
5.17
|
400 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 04/04/2017 |
5.17
|
1,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 03/04/2017 |
5.57
|
400 | 5.49 | 5.57 | 5.49 | 0 | 0 | 0 |
| 31/03/2017 |
5.25
|
42,500 | 6.37 | 6.37 | 5.25 | 0 | 0 | 0 |
| 30/03/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 29/03/2017 |
5.57
|
23,200 | 5.49 | 6.13 | 5.49 | 0 | 0 | 0 |
| 28/03/2017 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 27/03/2017 |
4.77
|
9,500 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 24/03/2017 |
5.17
|
6,400 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 23/03/2017 |
5.17
|
10,700 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
| 22/03/2017 |
5.25
|
2,100 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 |
| 21/03/2017 |
5.17
|
8,600 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 20/03/2017 |
5.25
|
6,000 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
| 17/03/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 16/03/2017 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 15/03/2017 |
5.33
|
6,700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |