| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2017 |
5.65
|
1,222,480 | 5.64 | 5.73 | 5.28 | 1,500 | 9,430 | -0.1 |
| 05/09/2017 |
5.64
|
1,716,430 | 5.28 | 5.64 | 5.28 | 0 | 3,000 | 0.0 |
| 01/09/2017 |
5.28
|
1,568,360 | 5.61 | 5.65 | 5.22 | 6,300 | 0 | 0.1 |
| 31/08/2017 |
5.61
|
1,181,930 | 5.86 | 5.86 | 5.45 | 50 | 0 | 0.0 |
| 30/08/2017 |
5.86
|
1,343,310 | 5.86 | 5.99 | 5.45 | 36,550 | 5,000 | 0.3 |
| 29/08/2017 |
5.86
|
1,530,270 | 5.82 | 6.06 | 5.54 | 32,050 | 0 | 0.3 |
| 28/08/2017 |
5.82
|
2,305,420 | 5.45 | 5.82 | 5.47 | 9,430 | 50 | 0.1 |
| 25/08/2017 |
5.45
|
1,724,600 | 5.09 | 5.45 | 5.09 | 0 | 50 | 0.0 |
| 24/08/2017 |
5.09
|
471,750 | 5.47 | 5.47 | 5.09 | 2,040 | 0 | 0.0 |
| 23/08/2017 |
5.47
|
1,225,180 | 5.88 | 5.88 | 5.47 | 5,500 | 0 | 0.0 |
| 22/08/2017 |
5.88
|
707,640 | 6.32 | 6.32 | 5.88 | 1,400 | 0 | 0.0 |
| 21/08/2017 |
6.32
|
1,108,450 | 6.51 | 6.51 | 6.06 | 500 | 500 | 0.0 |
| 18/08/2017 |
6.51
|
2,053,250 | 6.61 | 6.61 | 6.15 | 40 | 0 | 0.0 |
| 17/08/2017 |
6.61
|
1,040,220 | 6.51 | 6.61 | 6.06 | 3,500 | 0 | 0.0 |
| 16/08/2017 |
6.51
|
798,660 | 6.68 | 6.74 | 6.21 | 500 | 0 | 0.0 |
| 15/08/2017 |
6.68
|
1,496,610 | 6.68 | 6.94 | 6.64 | 0 | 0 | 0 |
| 14/08/2017 |
6.68
|
574,250 | 7.17 | 7.17 | 6.68 | 1,000 | 0 | 0.0 |
| 11/08/2017 |
7.17
|
681,220 | 7.39 | 7.39 | 6.91 | 2,100 | 2,000 | 0.0 |
| 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 | 8.08 | 8.08 | 7.52 | 500 | 0 | 0.0 |
| 08/08/2017 |
8.08
|
725,610 | 8.44 | 8.44 | 7.85 | 1,500 | 0 | 0.0 |
| 07/08/2017 |
8.44
|
524,970 | 8.01 | 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 | 7.59 | 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 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 |
| 31/07/2017 |
7.69
|
1,594,360 | 8.14 | 8.14 | 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 | 8.34 | 8.34 | 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 | 8.24 | 8.47 | 7.88 | 0 | 0 | 0 |
| 24/07/2017 |
8.24
|
497,610 | 8.24 | 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 | 8.83 | 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 | 8.99 | 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 | 8.99 | 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 | 9.35 | 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 | 9.97 | 10.10 | 9.74 | 1,050 | 2,000 | 0.0 |
| 06/07/2017 |
9.97
|
2,388,100 | 10.72 | 10.72 | 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 | 11.50 | 11.50 | 10.72 | 0 | 3,910 | -0.1 |
| 30/06/2017 |
11.50
|
2,186,090 | 12.35 | 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 | 12.12 | 12.61 | 12.15 | 1,000 | 0 | 0.0 |
| 26/06/2017 |
12.12
|
2,490,950 | 11.34 | 12.12 | 11.37 | 0 | 1,000 | 0.0 |
| 23/06/2017 |
11.34
|
1,554,810 | 11.27 | 11.53 | 11.27 | 0 | 0 | 0 |
| 22/06/2017 |
11.27
|
1,183,930 | 11.30 | 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 | 11.53 | 11.66 | 11.14 | 1,000 | 9,000 | -0.1 |
| 16/06/2017 |
11.53
|
3,212,380 | 10.78 | 11.53 | 10.88 | 3,000 | 0 | 0.1 |
| 15/06/2017 |
10.78
|
2,860,630 | 10.10 | 10.78 | 9.90 | 0 | 1,650 | 0.0 |
| 14/06/2017 |
10.10
|
1,047,980 | 10.52 | 10.52 | 9.90 | 1,000 | 3,000 | 0.0 |
| 13/06/2017 |
10.52
|
3,809,550 | 10.46 | 10.59 | 9.74 | 5,500 | 0 | 0.1 |
| 12/06/2017 |
10.46
|
2,498,930 | 9.84 | 10.52 | 9.19 | 5,500 | 0 | 0.1 |
| 09/06/2017 |
9.84
|
2,268,500 | 9.22 | 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 |
| 30/11/-0001 |
3.97
|
1,399,300 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |