| 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) |
0.06 | 0.75% | 1,396,900 | -1,500 | 0.0 |
7.69
8.08
7.70
|
|
2 tháng
(2026-08-10) |
0.03 | 0.37% | 2,280,900 | -2,100 | 0.0 |
7.69
8.08
7.70
|
|
3 tháng
(2026-07-10) |
-0.18 | -2.19% | 3,253,200 | -2,100 | 0.0 |
7.69
8.32
7.70
|
|
6 tháng
(2026-04-13) |
-0.45 | -5.29% | 7,144,000 | -14,300 | -0.1 |
7.69
8.54
7.70
|
|
12 tháng
(2025-10-13) |
-1.21 | -13.10% | 25,081,100 | -33,100 | -0.3 |
7.69
9.26
7.70
|
|
24 tháng
(2024-10-18) |
-1.65 | -17.03% | 121,070,400 | -179,300 | -2.1 |
7.66
10.21
7.70
|
|
36 tháng
(2023-10-24) |
-0.56 | -6.53% | 290,117,100 | -320,432 | -3.6 |
7.28
11.40
7.70
|
|
60 tháng
(2021-11-03) |
-3.43 | -29.86% | 669,662,700 | -1,535,000 | -25.1 |
3.35
13.35
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2017 |
7.54
|
375,700 | 7.37 | 7.54 | 7.37 | 0 | 10,000 | -0.1 |
| 11/08/2017 |
7.31
|
209,680 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 10/08/2017 |
7.28
|
215,150 | 7.20 | 7.34 | 7.20 | 0 | 0 | 0 |
| 09/08/2017 |
7.20
|
210,250 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 |
| 08/08/2017 |
7.28
|
142,370 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 |
| 07/08/2017 |
7.48
|
486,810 | 7.17 | 7.48 | 6.94 | 0 | 0 | 0 |
| 04/08/2017 |
7.20
|
368,150 | 7.31 | 7.31 | 7.20 | 10,000 | 0 | 0.1 |
| 03/08/2017 |
7.31
|
670,140 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 |
| 02/08/2017 |
7.48
|
571,340 | 7.54 | 7.60 | 7.46 | 5,000 | 0 | 0.1 |
| 01/08/2017 |
7.60
|
203,640 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
| 31/07/2017 |
7.60
|
618,040 | 7.77 | 7.77 | 7.54 | 0 | 0 | 0 |
| 28/07/2017 |
7.77
|
441,710 | 7.71 | 7.80 | 7.63 | 1,000 | 10,020 | -0.1 |
| 27/07/2017 |
7.71
|
361,540 | 7.69 | 7.77 | 7.63 | 0 | 0 | 0 |
| 26/07/2017 |
7.74
|
213,830 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 |
| 25/07/2017 |
7.74
|
161,780 | 7.66 | 7.74 | 7.63 | 0 | 5,950 | -0.1 |
| 24/07/2017 |
7.69
|
221,030 | 7.74 | 7.77 | 7.66 | 50,000 | 0 | 0.7 |
| 21/07/2017 |
7.74
|
317,080 | 7.77 | 7.80 | 7.71 | 10,000 | 0 | 0.1 |
| 20/07/2017 |
7.74
|
106,110 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 19/07/2017 |
7.80
|
184,430 | 7.77 | 7.86 | 7.71 | 42,950 | 0 | 0.6 |
| 18/07/2017 |
7.74
|
226,060 | 7.77 | 7.86 | 7.69 | 0 | 0 | 0 |
| 17/07/2017 |
7.77
|
369,830 | 8.00 | 8.09 | 7.74 | 10 | 0 | 0.0 |
| 14/07/2017 |
8.03
|
171,040 | 8.00 | 8.12 | 7.97 | 0 | 0 | 0 |
| 13/07/2017 |
7.97
|
148,290 | 8.00 | 8.00 | 7.92 | 7,090 | 0 | 0.1 |
| 12/07/2017 |
7.95
|
325,520 | 8.00 | 8.03 | 7.86 | 70,000 | 0 | 1.0 |
| 11/07/2017 |
7.92
|
454,810 | 7.83 | 7.95 | 7.77 | 69,870 | 1,000 | 0.9 |
| 10/07/2017 |
7.92
|
398,090 | 8.20 | 8.20 | 7.77 | 0 | 0 | 0 |
| 07/07/2017 |
8.20
|
859,270 | 8.26 | 8.26 | 8.06 | 7,010 | 0 | 0.1 |
| 06/07/2017 |
8.20
|
1,095,750 | 8.29 | 8.35 | 8.09 | 15,000 | 0 | 0.2 |
| 05/07/2017 |
8.32
|
455,480 | 8.46 | 8.46 | 8.32 | 580 | 0 | 0.0 |
| 04/07/2017 |
8.46
|
419,800 | 8.55 | 8.58 | 8.41 | 1,000 | 0 | 0.0 |
| 03/07/2017 |
8.52
|
751,420 | 8.35 | 8.61 | 8.35 | 4,270 | 0 | 0.1 |
| 30/06/2017 |
8.32
|
333,970 | 8.46 | 8.46 | 8.32 | 0 | 2,500 | 0.0 |
| 29/06/2017 |
8.38
|
472,660 | 8.46 | 8.55 | 8.29 | 13,300 | 0 | 0.2 |
| 28/06/2017 |
8.43
|
443,100 | 8.35 | 8.43 | 8.20 | 2,600 | 950 | 0.0 |
| 27/06/2017 |
8.41
|
579,280 | 8.64 | 8.64 | 8.32 | 0 | 4,000 | -0.1 |
| 26/06/2017 |
8.61
|
1,064,820 | 8.52 | 8.69 | 8.43 | 0 | 1,000 | 0.0 |
| 23/06/2017 |
8.49
|
1,327,230 | 8.18 | 8.52 | 8.09 | 0 | 13,410 | -0.2 |
| 22/06/2017 |
8.18
|
550,000 | 8.06 | 8.18 | 8.06 | 3,000 | 0 | 0.0 |
| 21/06/2017 |
8.06
|
368,710 | 8.00 | 8.09 | 7.92 | 0 | 0 | 0 |
| 20/06/2017 |
8.00
|
390,630 | 8.09 | 8.18 | 8.00 | 0 | 12,580 | -0.2 |
| 19/06/2017 |
8.06
|
483,510 | 8.00 | 8.06 | 7.97 | 2,270 | 0 | 0.0 |
| 16/06/2017 |
7.97
|
336,810 | 7.92 | 8.09 | 7.92 | 12,140 | 0 | 0.2 |
| 15/06/2017 |
7.92
|
261,450 | 8.00 | 8.06 | 7.89 | 0 | 0 | 0 |
| 14/06/2017 |
8.00
|
431,250 | 8.12 | 8.18 | 7.97 | 0 | 3,000 | 0.0 |
| 13/06/2017 |
8.12
|
293,120 | 8.12 | 8.18 | 8.03 | 0 | 0 | 0 |
| 12/06/2017 |
8.15
|
555,630 | 8.12 | 8.29 | 8.12 | 71,500 | 0 | 1.0 |
| 09/06/2017 |
8.15
|
634,450 | 8.23 | 8.29 | 8.06 | 73,910 | 500 | 1.0 |
| 08/06/2017 |
8.12
|
961,290 | 8.29 | 8.38 | 8.12 | 0 | 7,240 | -0.1 |
| 07/06/2017 |
8.35
|
1,828,760 | 8.26 | 8.52 | 8.23 | 3,000 | 0 | 0.0 |
| 06/06/2017 |
8.18
|
1,124,160 | 8.06 | 8.20 | 8.00 | 0 | 11,000 | -0.2 |
| 05/06/2017 |
8.03
|
938,570 | 7.83 | 8.20 | 7.83 | 7,240 | 0 | 0.1 |
| 02/06/2017 |
7.83
|
254,820 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
| 01/06/2017 |
7.83
|
367,210 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
| 31/05/2017 |
7.83
|
712,310 | 7.77 | 7.95 | 7.66 | 10,000 | 0 | 0.1 |
| 30/05/2017 |
7.77
|
765,360 | 8.12 | 8.12 | 7.77 | 13,700 | 0 | 0.2 |
| 29/05/2017 |
8.12
|
1,309,540 | 7.89 | 8.18 | 7.89 | 8,000 | 3,720 | 0.1 |
| 26/05/2017 |
7.86
|
721,180 | 7.48 | 7.86 | 7.46 | 0 | 0 | 0 |
| 25/05/2017 |
7.48
|
251,440 | 7.43 | 7.60 | 7.43 | 300 | 0 | 0.0 |
| 24/05/2017 |
7.43
|
568,390 | 7.60 | 7.71 | 7.37 | 0 | 0 | 0 |
| 23/05/2017 |
7.60
|
382,530 | 7.66 | 7.69 | 7.60 | 0 | 0 | 0 |
| 22/05/2017 |
7.69
|
669,410 | 7.74 | 7.86 | 7.69 | 0 | 0 | 0 |
| 19/05/2017 |
7.74
|
361,160 | 7.86 | 7.89 | 7.71 | 450 | 0 | 0.0 |
| 18/05/2017 |
7.77
|
461,470 | 7.77 | 7.97 | 7.74 | 5,000 | 500 | 0.1 |
| 17/05/2017 |
7.77
|
579,210 | 7.86 | 7.89 | 7.69 | 2,200 | 0 | 0.0 |
| 16/05/2017 |
7.89
|
667,580 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 15/05/2017 |
7.92
|
553,410 | 8.00 | 8.03 | 7.86 | 0 | 0 | 0 |
| 12/05/2017 |
7.89
|
914,380 | 7.74 | 8.06 | 7.71 | 0 | 0 | 0 |
| 11/05/2017 |
7.66
|
591,370 | 7.63 | 7.77 | 7.63 | 0 | 0 | 0 |
| 10/05/2017 |
7.63
|
532,590 | 7.77 | 7.89 | 7.63 | 4,700 | 0 | 0.1 |
| 09/05/2017 |
7.74
|
871,410 | 7.71 | 7.95 | 7.54 | 2,000 | 0 | 0.0 |
| 08/05/2017 |
7.77
|
1,477,680 | 8.15 | 8.29 | 7.71 | 0 | 0 | 0 |
| 05/05/2017 |
8.15
|
611,300 | 8.12 | 8.32 | 8.12 | 0 | 1,780 | 0.0 |
| 04/05/2017 |
8.18
|
1,721,670 | 8.41 | 8.69 | 8.12 | 152,920 | 30,000 | 1.8 |
| 03/05/2017 |
8.29
|
2,826,880 | 8.06 | 8.29 | 7.92 | 2,000 | 40,000 | -0.5 |
| 28/04/2017 |
7.77
|
826,700 | 7.46 | 7.83 | 7.37 | 0 | 6,960 | -0.1 |
| 27/04/2017 |
7.46
|
264,130 | 7.48 | 7.48 | 7.40 | 0 | 17,000 | -0.2 |
| 26/04/2017 |
7.48
|
323,590 | 7.25 | 7.51 | 7.25 | 0 | 3,140 | 0.0 |
| 25/04/2017 |
7.25
|
106,290 | 7.20 | 7.34 | 7.14 | 11,940 | 0 | 0.1 |
| 24/04/2017 |
7.20
|
127,230 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
| 21/04/2017 |
7.28
|
207,280 | 7.28 | 7.28 | 7.17 | 40,480 | 0 | 0.5 |
| 20/04/2017 |
7.17
|
132,830 | 7.31 | 7.31 | 7.17 | 0 | 10,000 | -0.1 |
| 19/04/2017 |
7.25
|
308,840 | 7.20 | 7.34 | 7.20 | 100 | 0 | 0.0 |
| 18/04/2017 |
7.17
|
354,140 | 7.02 | 7.17 | 6.91 | 109,890 | 0 | 1.3 |
| 17/04/2017 |
6.97
|
262,240 | 7.31 | 7.43 | 6.97 | 29,450 | 0 | 0.4 |
| 14/04/2017 |
7.28
|
238,630 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
| 13/04/2017 |
7.51
|
209,580 | 7.48 | 7.57 | 7.48 | 18,280 | 0 | 0.2 |
| 12/04/2017 |
7.48
|
426,910 | 7.48 | 7.63 | 7.46 | 52,270 | 0 | 0.7 |
| 11/04/2017 |
7.48
|
260,750 | 7.54 | 7.63 | 7.48 | 5,200 | 0 | 0.1 |
| 10/04/2017 |
7.60
|
340,180 | 7.57 | 7.63 | 7.48 | 300 | 0 | 0.0 |
| 07/04/2017 |
7.57
|
281,100 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
| 05/04/2017 |
7.66
|
474,010 | 7.69 | 7.69 | 7.48 | 0 | 0 | 0 |
| 04/04/2017 |
7.69
|
208,730 | 7.77 | 7.77 | 7.63 | 3,200 | 0 | 0.0 |
| 03/04/2017 |
7.71
|
303,840 | 7.60 | 7.83 | 7.57 | 0 | 0 | 0 |
| 31/03/2017 |
7.57
|
343,520 | 7.60 | 7.66 | 7.54 | 5,000 | 0 | 0.1 |
| 30/03/2017 |
7.66
|
299,950 | 7.66 | 7.74 | 7.63 | 0 | 0 | 0 |
| 29/03/2017 |
7.69
|
175,480 | 7.74 | 7.80 | 7.66 | 5,000 | 0 | 0.1 |
| 28/03/2017 |
7.74
|
334,250 | 7.83 | 7.89 | 7.66 | 0 | 0 | 0 |
| 27/03/2017 |
7.83
|
347,880 | 8.00 | 8.03 | 7.83 | 100 | 0 | 0.0 |
| 24/03/2017 |
7.97
|
331,560 | 7.95 | 8.00 | 7.83 | 3,520 | 1,200 | 0.0 |
| 23/03/2017 |
7.89
|
756,550 | 7.86 | 8.03 | 7.71 | 0 | 0 | 0 |