| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.60
7.84
6.60
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.60
8
6.60
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.60
9.05
6.60
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.60
9.76
6.60
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.60
14.05
6.60
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.60
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.60
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2017 |
3.47
|
1,218,380 | 3.63 | 3.66 | 3.38 | 0 | 0 | 0 |
| 11/08/2017 |
3.63
|
78,860 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
| 10/08/2017 |
3.63
|
64,280 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 |
| 09/08/2017 |
3.66
|
173,970 | 3.66 | 3.67 | 3.61 | 95,000 | 4,640 | 0.5 |
| 08/08/2017 |
3.66
|
183,300 | 3.66 | 3.66 | 3.61 | 53,000 | 0 | 0.3 |
| 07/08/2017 |
3.65
|
192,630 | 3.67 | 3.68 | 3.58 | 0 | 0 | 0 |
| 04/08/2017 |
3.66
|
156,380 | 3.56 | 3.67 | 3.53 | 10,000 | 0 | 0.1 |
| 03/08/2017 |
3.55
|
97,890 | 3.57 | 3.58 | 3.54 | 0 | 0 | 0 |
| 02/08/2017 |
3.57
|
91,340 | 3.56 | 3.57 | 3.53 | 10,000 | 0 | 0.1 |
| 01/08/2017 |
3.54
|
59,330 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 |
| 31/07/2017 |
3.55
|
67,370 | 3.55 | 3.58 | 3.52 | 0 | 260 | 0.0 |
| 28/07/2017 |
3.55
|
51,460 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
| 27/07/2017 |
3.58
|
88,650 | 3.54 | 3.60 | 3.52 | 10,000 | 0 | 0.1 |
| 26/07/2017 |
3.53
|
184,680 | 3.55 | 3.56 | 3.53 | 0 | 0 | 0 |
| 25/07/2017 |
3.55
|
202,360 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
| 24/07/2017 |
3.56
|
231,650 | 3.55 | 3.56 | 3.54 | 0 | 0 | 0 |
| 21/07/2017 |
3.55
|
61,370 | 3.62 | 3.64 | 3.55 | 0 | 0 | 0 |
| 20/07/2017 |
3.64
|
160,170 | 3.66 | 3.66 | 3.61 | 200 | 0 | 0.0 |
| 19/07/2017 |
3.66
|
10,700 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
| 18/07/2017 |
3.64
|
148,630 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
| 17/07/2017 |
3.66
|
195,640 | 3.71 | 3.72 | 3.66 | 0 | 0 | 0 |
| 14/07/2017 |
3.70
|
67,480 | 3.67 | 3.71 | 3.67 | 0 | 200 | 0.0 |
| 13/07/2017 |
3.67
|
141,160 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 |
| 12/07/2017 |
3.67
|
45,090 | 3.72 | 3.72 | 3.64 | 0 | 1,000 | 0.0 |
| 11/07/2017 |
3.67
|
71,260 | 3.67 | 3.77 | 3.65 | 0 | 0 | 0 |
| 10/07/2017 |
3.69
|
128,440 | 3.69 | 3.72 | 3.67 | 0 | 0 | 0 |
| 07/07/2017 |
3.72
|
139,820 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 |
| 06/07/2017 |
3.73
|
160,950 | 3.78 | 3.78 | 3.71 | 0 | 4,000 | 0.0 |
| 05/07/2017 |
3.75
|
361,900 | 3.66 | 3.85 | 3.64 | 0 | 5,000 | 0.0 |
| 04/07/2017 |
3.66
|
126,640 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |
| 03/07/2017 |
3.64
|
66,710 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
| 30/06/2017 |
3.67
|
76,150 | 3.68 | 3.68 | 3.64 | 0 | 4,000 | 0.0 |
| 29/06/2017 |
3.68
|
35,890 | 3.67 | 3.71 | 3.66 | 0 | 0 | 0 |
| 28/06/2017 |
3.69
|
84,190 | 3.64 | 3.71 | 3.63 | 0 | 0 | 0 |
| 27/06/2017 |
3.64
|
91,780 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
| 26/06/2017 |
3.66
|
98,150 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
| 23/06/2017 |
3.66
|
79,260 | 3.63 | 3.67 | 3.62 | 4,400 | 0 | 0.0 |
| 22/06/2017 |
3.64
|
56,240 | 3.63 | 3.67 | 3.63 | 0 | 3,000 | 0.0 |
| 21/06/2017 |
3.63
|
93,690 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 20/06/2017 |
3.66
|
180,230 | 3.67 | 3.67 | 3.63 | 0 | 70 | 0.0 |
| 19/06/2017 |
3.65
|
105,340 | 3.66 | 3.67 | 3.63 | 0 | 0 | 0 |
| 16/06/2017 |
3.64
|
69,910 | 3.63 | 3.69 | 3.63 | 500 | 0 | 0.0 |
| 15/06/2017 |
3.63
|
99,440 | 3.66 | 3.66 | 3.63 | 1,000 | 4,000 | 0.0 |
| 14/06/2017 |
3.66
|
172,670 | 3.65 | 3.67 | 3.63 | 2,000 | 300 | 0.0 |
| 13/06/2017 |
3.66
|
167,120 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 12/06/2017 |
3.67
|
168,340 | 3.73 | 3.75 | 3.66 | 0 | 3,000 | 0.0 |
| 09/06/2017 |
3.75
|
486,430 | 3.66 | 3.82 | 3.64 | 35,360 | 0 | 0.2 |
| 08/06/2017 |
3.66
|
293,380 | 3.67 | 3.69 | 3.63 | 3,390 | 0 | 0.0 |
| 07/06/2017 |
3.67
|
306,720 | 3.67 | 3.71 | 3.64 | 30,630 | 0 | 0.2 |
| 06/06/2017 |
3.67
|
146,570 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
| 05/06/2017 |
3.67
|
69,780 | 3.76 | 3.79 | 3.67 | 120 | 0 | 0.0 |
| 02/06/2017 |
3.76
|
243,650 | 3.63 | 3.76 | 3.63 | 32,480 | 0 | 0.2 |
| 01/06/2017 |
3.63
|
363,510 | 3.68 | 3.72 | 3.61 | 4,390 | 8,000 | 0.0 |
| 31/05/2017 |
3.68
|
277,720 | 3.70 | 3.78 | 3.67 | 4,970 | 0 | 0.0 |
| 30/05/2017 |
3.79
|
158,580 | 3.93 | 3.93 | 3.76 | 21,910 | 0 | 0.1 |
| 29/05/2017 |
3.93
|
783,580 | 4.03 | 4.03 | 3.90 | 15,030 | 5,000 | 0.1 |
| 26/05/2017 |
3.82
|
1,060,990 | 3.59 | 3.82 | 3.57 | 4,700 | 0 | 0.0 |
| 25/05/2017 |
3.57
|
113,430 | 3.61 | 3.61 | 3.56 | 0 | 2,800 | 0.0 |
| 24/05/2017 |
3.59
|
48,290 | 3.61 | 3.62 | 3.55 | 5,000 | 0 | 0.0 |
| 23/05/2017 |
3.60
|
95,580 | 3.58 | 3.61 | 3.57 | 0 | 0 | 0 |
| 22/05/2017 |
3.58
|
162,000 | 3.63 | 3.66 | 3.58 | 0 | 0 | 0 |
| 19/05/2017 |
3.60
|
129,180 | 3.60 | 3.61 | 3.58 | 0 | 0 | 0 |
| 18/05/2017 |
3.60
|
116,540 | 3.61 | 3.63 | 3.60 | 0 | 890 | 0.0 |
| 17/05/2017 |
3.61
|
123,490 | 3.61 | 3.65 | 3.60 | 0 | 0 | 0 |
| 16/05/2017 |
3.60
|
191,690 | 3.66 | 3.66 | 3.60 | 0 | 1,500 | 0.0 |
| 15/05/2017 |
3.61
|
223,140 | 3.60 | 3.64 | 3.58 | 0 | 0 | 0 |
| 12/05/2017 |
3.61
|
78,490 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 |
| 11/05/2017 |
3.61
|
47,000 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 10/05/2017 |
3.61
|
216,000 | 3.66 | 3.73 | 3.59 | 0 | 0 | 0 |
| 09/05/2017 |
3.66
|
321,870 | 3.58 | 3.66 | 3.56 | 0 | 70,210 | -0.4 |
| 08/05/2017 |
3.58
|
165,120 | 3.56 | 3.59 | 3.55 | 0 | 62,790 | -0.4 |
| 05/05/2017 |
3.60
|
85,210 | 3.62 | 3.62 | 3.55 | 0 | 10,750 | -0.1 |
| 04/05/2017 |
3.64
|
128,590 | 3.52 | 3.67 | 3.52 | 0 | 2,000 | 0.0 |
| 03/05/2017 |
3.52
|
166,150 | 3.53 | 3.58 | 3.52 | 40 | 5,220 | 0.0 |
| 28/04/2017 |
3.55
|
135,760 | 3.60 | 3.61 | 3.53 | 0 | 0 | 0 |
| 27/04/2017 |
3.60
|
45,820 | 3.60 | 3.61 | 3.56 | 0 | 0 | 0 |
| 26/04/2017 |
3.58
|
155,990 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
| 25/04/2017 |
3.55
|
167,400 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
| 24/04/2017 |
3.60
|
139,690 | 3.67 | 3.67 | 3.48 | 0 | 0 | 0 |
| 21/04/2017 |
3.68
|
59,270 | 3.71 | 3.72 | 3.64 | 0 | 0 | 0 |
| 20/04/2017 |
3.67
|
53,310 | 3.67 | 3.72 | 3.67 | 0 | 500 | 0.0 |
| 19/04/2017 |
3.70
|
70,630 | 3.70 | 3.72 | 3.67 | 0 | 5,210 | 0.0 |
| 18/04/2017 |
3.73
|
232,000 | 3.67 | 3.73 | 3.64 | 0 | 1,840 | 0.0 |
| 17/04/2017 |
3.67
|
208,760 | 3.78 | 3.80 | 3.67 | 1,500 | 0 | 0.0 |
| 14/04/2017 |
3.78
|
70,130 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 |
| 13/04/2017 |
3.80
|
159,180 | 3.80 | 3.91 | 3.74 | 0 | 0 | 0 |
| 12/04/2017 |
3.75
|
193,230 | 3.91 | 3.91 | 3.75 | 0 | 8,170 | -0.1 |
| 11/04/2017 |
3.85
|
161,690 | 3.85 | 3.89 | 3.82 | 0 | 16,130 | -0.1 |
| 10/04/2017 |
3.85
|
58,710 | 3.89 | 3.89 | 3.84 | 200 | 0 | 0.0 |
| 07/04/2017 |
3.84
|
251,170 | 3.83 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/04/2017 |
3.85
|
158,460 | 3.93 | 3.93 | 3.85 | 50 | 9,000 | -0.1 |
| 04/04/2017 |
3.90
|
243,780 | 3.90 | 3.94 | 3.84 | 350 | 3,580 | 0.0 |
| 03/04/2017 |
3.90
|
111,320 | 3.92 | 3.97 | 3.88 | 500 | 5,700 | 0.0 |
| 31/03/2017 |
3.91
|
65,160 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 30/03/2017 |
3.97
|
230,200 | 4.02 | 4.04 | 3.97 | 500 | 0 | 0.0 |
| 29/03/2017 |
3.95
|
421,470 | 3.85 | 4.03 | 3.76 | 4,460 | 0 | 0.0 |
| 28/03/2017 |
3.85
|
213,320 | 3.88 | 3.88 | 3.79 | 500 | 0 | 0.0 |
| 27/03/2017 |
3.88
|
125,210 | 3.97 | 3.97 | 3.85 | 550 | 0 | 0.0 |
| 24/03/2017 |
3.93
|
262,710 | 3.86 | 4.02 | 3.85 | 0 | 5,000 | 0.0 |
| 23/03/2017 |
3.92
|
362,480 | 3.93 | 4.02 | 3.79 | 3,720 | 10 | 0.0 |