| 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) |
-0.95 | -4.53% | 220,361,200 | -4,170,612 | 0 |
19.25
34.45
20.65
|
|
2 tháng
(2026-07-20) |
0 | 0% | 434,841,500 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
3 tháng
(2026-06-22) |
-5 | -20% | 586,724,200 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
6 tháng
(2026-03-23) |
-4.45 | -18.21% | 1,116,861,700 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
12 tháng
(2025-09-23) |
-10.37 | -34.15% | 2,512,882,200 | -4,170,612 | 0 |
14.41
34.45
20.65
|
|
24 tháng
(2024-09-30) |
-6.41 | -24.27% | 4,833,358,500 | -4,170,612 | 0 |
14.10
34.97
20.65
|
|
36 tháng
(2023-10-04) |
-1.89 | -8.64% | 6,384,586,100 | -4,170,612 | 0 |
10.75
34.97
20.65
|
|
60 tháng
(2021-10-14) |
-4.54 | -18.51% | 8,942,059,900 | -621,267 | -103.3 |
9.27
34.97
20.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2017 |
7.20
|
63,080 | 7.33 | 7.33 | 7.20 | 0 | 12,050 | -0.7 |
| 05/09/2017 |
7.33
|
41,150 | 7.35 | 7.35 | 7.30 | 0 | 15,000 | -0.9 |
| 01/09/2017 |
7.35
|
19,610 | 7.35 | 7.39 | 7.35 | 3,860 | 0 | 0.2 |
| 31/08/2017 |
7.35
|
63,060 | 7.37 | 7.37 | 7.33 | 804,600 | 23,990 | 46.2 |
| 30/08/2017 |
7.37
|
72,360 | 7.37 | 7.37 | 7.33 | 50,300 | 38,730 | 0.7 |
| 29/08/2017 |
7.37
|
49,710 | 7.37 | 7.39 | 7.33 | 22,520 | 12,040 | 0.6 |
| 28/08/2017 |
7.37
|
58,920 | 7.42 | 7.42 | 7.37 | 40,020 | 16,250 | 1.4 |
| 25/08/2017 |
7.42
|
60,460 | 7.44 | 7.44 | 7.39 | 32,200 | 0 | 1.9 |
| 24/08/2017 |
7.44
|
199,860 | 7.43 | 7.44 | 7.42 | 189,650 | 3,000 | 11.2 |
| 23/08/2017 |
7.43
|
61,150 | 7.44 | 7.45 | 7.42 | 125,360 | 77,630 | 2.9 |
| 22/08/2017 |
7.44
|
71,320 | 7.45 | 7.45 | 7.42 | 60,010 | 31,570 | 1.7 |
| 21/08/2017 |
7.45
|
176,960 | 7.45 | 7.50 | 7.43 | 115,900 | 18,890 | 5.8 |
| 18/08/2017 |
7.45
|
159,680 | 7.45 | 7.45 | 7.44 | 160,150 | 10,300 | 9.0 |
| 17/08/2017 |
7.45
|
190,470 | 7.45 | 7.47 | 7.39 | 461,500 | 10,000 | 27.1 |
| 16/08/2017 |
7.45
|
73,300 | 7.45 | 7.48 | 7.33 | 64,500 | 20,000 | 2.7 |
| 15/08/2017 |
7.45
|
151,120 | 7.45 | 7.58 | 7.20 | 106,300 | 10,000 | 5.8 |
| 14/08/2017 |
7.45
|
168,300 | 7.47 | 7.52 | 7.39 | 146,160 | 10,000 | 8.2 |
| 11/08/2017 |
7.47
|
125,740 | 7.47 | 7.49 | 7.44 | 137,590 | 15,000 | 7.4 |
| 10/08/2017 |
7.47
|
172,920 | 7.45 | 7.52 | 7.34 | 204,790 | 18,720 | 11.2 |
| 09/08/2017 |
7.45
|
384,710 | 7.52 | 7.56 | 7.39 | 281,630 | 21,000 | 15.6 |
| 08/08/2017 |
7.52
|
236,400 | 7.58 | 7.58 | 7.49 | 322,910 | 40,100 | 17.1 |
| 07/08/2017 |
7.58
|
447,390 | 7.53 | 7.60 | 7.53 | 366,690 | 14,870 | 21.5 |
| 04/08/2017 |
7.53
|
267,610 | 7.58 | 7.58 | 7.52 | 383,000 | 17,200 | 22.2 |
| 03/08/2017 |
7.58
|
476,970 | 7.45 | 7.59 | 7.47 | 714,060 | 30,000 | 41.5 |
| 02/08/2017 |
7.45
|
530,950 | 7.45 | 7.58 | 7.43 | 358,350 | 160,000 | 11.9 |
| 01/08/2017 |
7.45
|
198,280 | 7.58 | 7.58 | 7.45 | 109,000 | 20,000 | 5.4 |
| 31/07/2017 |
7.58
|
145,430 | 7.58 | 7.60 | 7.52 | 140,000 | 20,000 | 7.3 |
| 28/07/2017 |
7.58
|
600,310 | 7.45 | 7.63 | 7.45 | 403,540 | 40,500 | 22.1 |
| 27/07/2017 |
7.45
|
438,580 | 7.32 | 7.63 | 7.32 | 729,110 | 25,000 | 42.2 |
| 26/07/2017 |
7.32
|
307,260 | 7.14 | 7.39 | 7.15 | 264,380 | 58,600 | 11.9 |
| 25/07/2017 |
7.14
|
198,020 | 7.17 | 7.20 | 7.12 | 1,156,120 | 0 | 66.7 |
| 24/07/2017 |
7.17
|
282,460 | 7.17 | 7.18 | 7.17 | 291,040 | 42,000 | 14.4 |
| 21/07/2017 |
7.17
|
140,450 | 7.18 | 7.20 | 7.15 | 599,770 | 355,000 | 14.2 |
| 20/07/2017 |
7.18
|
342,050 | 7.17 | 7.20 | 7.14 | 2,279,520 | 1,019,030 | 72.7 |
| 19/07/2017 |
7.17
|
279,130 | 7.15 | 7.24 | 7.14 | 167,240 | 16,540 | 8.7 |
| 18/07/2017 |
7.15
|
319,370 | 7.23 | 7.23 | 7.15 | 492,500 | 268,390 | 13.0 |
| 17/07/2017 |
7.23
|
469,140 | 7.13 | 7.33 | 7.11 | 1,916,090 | 203,050 | 100.4 |
| 14/07/2017 |
7.13
|
605,590 | 7.24 | 7.28 | 7.12 | 1,315,040 | 79,520 | 71.2 |
| 13/07/2017 |
7.24
|
780,690 | 7.35 | 7.35 | 7.24 | 451,310 | 112,600 | 19.9 |
| 12/07/2017 |
7.35
|
376,520 | 7.33 | 7.44 | 7.28 | 1,731,270 | 300,150 | 84.8 |
| 11/07/2017 |
7.33
|
838,360 | 7.47 | 7.48 | 7.20 | 1,462,670 | 902,180 | 33.0 |
| 10/07/2017 |
7.47
|
2,677,240 | 7.15 | 7.65 | 7.20 | 2,429,480 | 169,520 | 134.7 |
| 07/07/2017 |
7.15
|
114,260 | 5.96 | 7.15 | 7.15 | 0 | 0 | 0 |
| 06/07/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 30/11/-0001 |
4.30
|
6,594,800 | 4.31 | 4.37 | 4.30 | 0 | 0 | 0 |