| 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) |
0.50 | 7.25% | 888,700 | 0 | 0 |
6.80
7.70
7.40
|
|
2 tháng
(2026-07-20) |
0.70 | 10.45% | 1,461,900 | -3,000 | -0.0 |
6.50
7.70
7.40
|
|
3 tháng
(2026-06-22) |
-0.90 | -10.84% | 3,763,600 | 53,000 | 0.4 |
6.50
8.30
7.40
|
|
6 tháng
(2026-03-23) |
-1.10 | -12.94% | 15,672,600 | 143,000 | 1.2 |
6.50
10.80
7.40
|
|
12 tháng
(2025-09-23) |
-0.50 | -6.33% | 27,940,700 | 196,000 | 1.6 |
6.50
10.80
7.40
|
|
24 tháng
(2024-09-30) |
-2.40 | -24.49% | 59,412,304 | 185,200 | 1.5 |
6.50
10.90
7.40
|
|
36 tháng
(2023-10-04) |
-2.51 | -25.34% | 105,768,692 | 65,424 | 0.2 |
5.93
13.02
7.40
|
|
60 tháng
(2021-10-14) |
-9.31 | -55.72% | 186,466,573 | -231,889 | -2.7 |
5.15
19.24
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2017 |
4.89
|
300 | 4.51 | 5.19 | 4.13 | 0 | 0 | 0 |
| 17/04/2017 |
4.51
|
200 | 4.96 | 4.96 | 4.51 | 0 | 0 | 0 |
| 14/04/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 13/04/2017 |
4.96
|
200 | 4.89 | 4.96 | 4.96 | 0 | 0 | 0 |
| 12/04/2017 |
4.89
|
6,100 | 5.19 | 5.19 | 4.89 | 0 | 0 | 0 |
| 11/04/2017 |
5.19
|
4,800 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
| 10/04/2017 |
5.64
|
100 | 5.04 | 5.64 | 5.64 | 0 | 0 | 0 |
| 07/04/2017 |
5.04
|
200 | 4.66 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/04/2017 |
4.66
|
7,200 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 |
| 04/04/2017 |
4.51
|
8,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 03/04/2017 |
4.51
|
25,000 | 4.51 | 4.51 | 4.21 | 0 | 0 | 0 |
| 31/03/2017 |
4.51
|
100 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 30/03/2017 |
5.11
|
200 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 |
| 29/03/2017 |
5.26
|
5,000 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 |
| 28/03/2017 |
5.34
|
0 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 |
| 27/03/2017 |
5.26
|
1,100 | 5.11 | 5.71 | 5.26 | 0 | 0 | 0 |
| 24/03/2017 |
5.11
|
25,200 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |
| 23/03/2017 |
5.19
|
20,000 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
| 22/03/2017 |
5.26
|
5,000 | 4.96 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/03/2017 |
4.96
|
13,000 | 5.26 | 5.34 | 4.96 | 0 | 0 | 0 |
| 20/03/2017 |
5.26
|
38,000 | 5.19 | 5.26 | 5.19 | 0 | 0 | 0 |
| 17/03/2017 |
5.19
|
2,300 | 5.11 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/03/2017 |
5.11
|
38,700 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 |
| 15/03/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 14/03/2017 |
4.96
|
44,000 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 13/03/2017 |
5.04
|
200 | 4.96 | 5.11 | 5.04 | 0 | 0 | 0 |
| 10/03/2017 |
4.96
|
200 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 09/03/2017 |
5.04
|
300 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 |
| 08/03/2017 |
4.96
|
10,900 | 4.89 | 4.96 | 4.96 | 0 | 0 | 0 |
| 07/03/2017 |
4.89
|
20,100 | 4.51 | 4.89 | 4.66 | 0 | 0 | 0 |
| 06/03/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 03/03/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 02/03/2017 |
4.51
|
10,000 | 5.26 | 5.26 | 4.51 | 0 | 0 | 0 |
| 01/03/2017 |
5.26
|
2,200 | 6.16 | 6.16 | 4.59 | 0 | 0 | 0 |
| 28/02/2017 |
6.16
|
2,100 | 6.16 | 6.16 | 5.26 | 0 | 0 | 0 |
| 27/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 24/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 23/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 22/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 21/02/2017 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 20/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 17/02/2017 |
6.16
|
1,000 | 6.01 | 6.16 | 6.16 | 0 | 0 | 0 |
| 16/02/2017 |
6.01
|
200 | 6.31 | 6.39 | 6.01 | 0 | 0 | 0 |
| 15/02/2017 |
6.31
|
200 | 6.77 | 6.84 | 6.31 | 0 | 0 | 0 |
| 14/02/2017 |
6.77
|
300 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 |
| 13/02/2017 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/02/2017 |
6.99
|
100 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/02/2017 |
6.92
|
500 | 7.97 | 7.97 | 6.92 | 0 | 0 | 0 |
| 08/02/2017 |
7.97
|
400 | 7.29 | 8.04 | 7.97 | 0 | 0 | 0 |
| 07/02/2017 |
7.29
|
1,300 | 8.42 | 8.49 | 7.29 | 0 | 0 | 0 |
| 06/02/2017 |
8.42
|
6,400 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
| 30/11/-0001 |
6.54
|
45,000 | 6.54 | 6.54 | 6.39 | 0 | 0 | 0 |