| 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) |
-0.71 | -16.82% | 9,219,600 | -2,500 | -0.2 |
3.51
4.22
3.59
|
|
2 tháng
(2026-08-10) |
-1.02 | -22.52% | 20,098,400 | 65,200 | 0.1 |
3.51
4.53
3.59
|
|
3 tháng
(2026-07-10) |
-1.64 | -31.84% | 32,382,900 | 187,000 | 0.6 |
3.51
5.15
3.59
|
|
6 tháng
(2026-04-13) |
-3.11 | -46.97% | 57,088,200 | -598,600 | -4.6 |
3.51
6.62
3.59
|
|
12 tháng
(2025-10-13) |
-5.19 | -59.63% | 171,731,100 | -372,800 | -5.1 |
3.51
9.45
3.59
|
|
24 tháng
(2024-10-18) |
-2.87 | -44.99% | 621,780,800 | 1,077,600 | -11.1 |
3.51
11.19
3.59
|
|
36 tháng
(2023-10-24) |
-1.22 | -25.85% | 1,184,954,700 | 1,113,711 | -13.3 |
3.51
11.19
3.59
|
|
60 tháng
(2021-11-03) |
-6.22 | -63.93% | 1,959,736,700 | 1,395,111 | -17.5 |
2.95
17.62
3.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/08/2017 |
7.39
|
1,182,230 | 7.52 | 7.82 | 7.00 | 3,000 | 10 | 0.0 |
| 09/08/2017 |
7.52
|
752,770 | 8.01 | 8.01 | 7.52 | 500 | 0 | 0.0 |
| 08/08/2017 |
8.08
|
725,610 | 8.40 | 8.40 | 7.85 | 1,500 | 0 | 0.0 |
| 07/08/2017 |
8.44
|
524,970 | 8.21 | 8.44 | 8.08 | 3,500 | 0 | 0.0 |
| 04/08/2017 |
8.01
|
1,465,130 | 7.49 | 8.01 | 7.00 | 0 | 30 | 0.0 |
| 03/08/2017 |
7.49
|
396,900 | 7.62 | 7.62 | 7.07 | 0 | 0 | 0 |
| 02/08/2017 |
7.59
|
276,120 | 7.56 | 7.65 | 7.46 | 0 | 0 | 0 |
| 01/08/2017 |
7.56
|
2,075,200 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 31/07/2017 |
7.69
|
1,594,360 | 7.62 | 7.92 | 7.59 | 30 | 0 | 0.0 |
| 28/07/2017 |
8.14
|
262,480 | 8.11 | 8.14 | 7.56 | 0 | 1,040 | 0.0 |
| 27/07/2017 |
8.11
|
194,160 | 8.14 | 8.14 | 7.78 | 40 | 0 | 0.0 |
| 26/07/2017 |
8.34
|
204,600 | 8.34 | 8.34 | 8.01 | 40 | 0 | 0.0 |
| 25/07/2017 |
8.34
|
170,850 | 8.47 | 8.47 | 7.88 | 0 | 0 | 0 |
| 24/07/2017 |
8.24
|
497,610 | 7.69 | 8.50 | 7.69 | 0 | 0 | 0 |
| 21/07/2017 |
8.24
|
263,840 | 8.86 | 8.86 | 8.24 | 0 | 0 | 0 |
| 20/07/2017 |
8.86
|
147,400 | 8.60 | 8.99 | 8.34 | 4,500 | 0 | 0.1 |
| 19/07/2017 |
8.83
|
1,208,790 | 9.48 | 9.48 | 8.83 | 40 | 0 | 0.0 |
| 18/07/2017 |
9.48
|
2,198,900 | 8.92 | 9.54 | 8.89 | 0 | 0 | 0 |
| 17/07/2017 |
8.99
|
1,132,950 | 8.86 | 9.02 | 8.31 | 0 | 0 | 0 |
| 14/07/2017 |
8.86
|
506,770 | 8.44 | 9.09 | 8.44 | 0 | 1,000 | 0.0 |
| 13/07/2017 |
8.99
|
1,298,370 | 9.64 | 9.67 | 8.99 | 0 | 0 | 0 |
| 12/07/2017 |
9.64
|
2,115,590 | 9.41 | 9.71 | 9.35 | 6,750 | 0 | 0.1 |
| 11/07/2017 |
9.41
|
3,602,570 | 8.70 | 9.45 | 8.70 | 250 | 0 | 0.0 |
| 10/07/2017 |
9.35
|
2,669,680 | 10.03 | 10.03 | 9.35 | 580 | 0 | 0.0 |
| 07/07/2017 |
10.03
|
1,528,000 | 9.77 | 10.10 | 9.74 | 1,050 | 2,000 | 0.0 |
| 06/07/2017 |
9.97
|
2,388,100 | 10.42 | 10.55 | 9.97 | 50 | 0 | 0.0 |
| 05/07/2017 |
10.72
|
1,572,490 | 11.11 | 11.14 | 10.36 | 0 | 0 | 0 |
| 04/07/2017 |
11.11
|
2,347,990 | 11.21 | 11.53 | 11.04 | 0 | 4,900 | -0.1 |
| 03/07/2017 |
11.21
|
2,676,180 | 10.72 | 11.27 | 10.72 | 0 | 3,910 | -0.1 |
| 30/06/2017 |
11.50
|
2,186,090 | 12.28 | 12.44 | 11.50 | 0 | 0 | 0 |
| 29/06/2017 |
12.35
|
2,882,890 | 12.41 | 12.44 | 11.82 | 0 | 0 | 0 |
| 28/06/2017 |
12.41
|
2,830,970 | 12.57 | 12.67 | 11.99 | 4,360 | 0 | 0.1 |
| 27/06/2017 |
12.57
|
2,126,670 | 12.15 | 12.61 | 12.15 | 1,000 | 0 | 0.0 |
| 26/06/2017 |
12.12
|
2,490,950 | 11.37 | 12.12 | 11.37 | 0 | 1,000 | 0.0 |
| 23/06/2017 |
11.34
|
1,554,810 | 11.30 | 11.53 | 11.27 | 0 | 0 | 0 |
| 22/06/2017 |
11.27
|
1,183,930 | 11.27 | 11.40 | 11.01 | 0 | 0 | 0 |
| 21/06/2017 |
11.30
|
1,505,590 | 11.27 | 11.47 | 11.04 | 0 | 0 | 0 |
| 20/06/2017 |
11.27
|
872,250 | 11.40 | 11.40 | 11.14 | 0 | 0 | 0 |
| 19/06/2017 |
11.40
|
1,253,710 | 11.66 | 11.66 | 11.14 | 1,000 | 9,000 | -0.1 |
| 16/06/2017 |
11.53
|
3,212,380 | 10.91 | 11.53 | 10.88 | 3,000 | 0 | 0.1 |
| 15/06/2017 |
10.78
|
2,860,630 | 10.07 | 10.78 | 9.90 | 0 | 1,650 | 0.0 |
| 14/06/2017 |
10.10
|
1,047,980 | 10.29 | 10.29 | 9.90 | 1,000 | 3,000 | 0.0 |
| 13/06/2017 |
10.52
|
3,809,550 | 10.29 | 10.59 | 9.74 | 5,500 | 0 | 0.1 |
| 12/06/2017 |
10.46
|
2,498,930 | 10.52 | 10.52 | 9.19 | 5,500 | 0 | 0.1 |
| 09/06/2017 |
9.84
|
2,268,500 | 9.84 | 9.84 | 9.84 | 650 | 0 | 0.0 |
| 08/06/2017 |
9.22
|
2,894,000 | 9.22 | 9.22 | 9.22 | 4,450 | 0 | 0.1 |