| 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) |
0.10 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | 0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2017 |
4.13
|
68,400 | 4.13 | 4.34 | 4.05 | 0 | 100 | 0.0 |
| 17/04/2017 |
4.13
|
63,500 | 4.26 | 4.30 | 4.13 | 0 | 0 | 0 |
| 14/04/2017 |
4.26
|
79,470 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
| 13/04/2017 |
4.34
|
66,800 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 |
| 12/04/2017 |
4.50
|
132,500 | 4.62 | 4.67 | 4.50 | 100 | 8,100 | -0.1 |
| 11/04/2017 |
4.62
|
47,100 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 10/04/2017 |
4.71
|
31,800 | 4.67 | 4.71 | 4.62 | 0 | 0 | 0 |
| 07/04/2017 |
4.67
|
69,500 | 4.58 | 4.71 | 4.58 | 8,000 | 0 | 0.1 |
| 05/04/2017 |
4.58
|
32,948 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
| 04/04/2017 |
4.62
|
73,100 | 4.58 | 4.67 | 4.54 | 500 | 0 | 0.0 |
| 03/04/2017 |
4.58
|
62,600 | 4.62 | 4.71 | 4.58 | 0 | 0 | 0 |
| 31/03/2017 |
4.62
|
92,700 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 30/03/2017 |
4.67
|
64,700 | 4.71 | 4.83 | 4.67 | 0 | 0 | 0 |
| 29/03/2017 |
4.71
|
57,000 | 4.75 | 4.75 | 4.62 | 0 | 2,500 | 0.0 |
| 28/03/2017 |
4.75
|
35,400 | 4.79 | 4.79 | 4.71 | 0 | 8,200 | -0.1 |
| 27/03/2017 |
4.79
|
103,200 | 4.79 | 4.83 | 4.71 | 0 | 0 | 0 |
| 24/03/2017 |
4.79
|
32,800 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 23/03/2017 |
4.79
|
45,100 | 4.79 | 4.79 | 4.75 | 2,500 | 0 | 0.0 |
| 22/03/2017 |
4.79
|
108,200 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 21/03/2017 |
4.91
|
73,538 | 4.83 | 4.99 | 4.87 | 0 | 0 | 0 |
| 20/03/2017 |
4.83
|
119,400 | 4.83 | 4.87 | 4.79 | 0 | 0 | 0 |
| 17/03/2017 |
4.83
|
187,500 | 4.87 | 4.91 | 4.83 | 0 | 0 | 0 |
| 16/03/2017 |
4.87
|
64,409 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 15/03/2017 |
4.91
|
79,400 | 4.87 | 4.91 | 4.83 | 0 | 0 | 0 |
| 14/03/2017 |
4.87
|
277,100 | 4.91 | 4.95 | 4.83 | 5,000 | 0 | 0.1 |
| 13/03/2017 |
4.91
|
75,400 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
| 10/03/2017 |
4.95
|
145,310 | 4.91 | 4.95 | 4.87 | 0 | 0 | 0 |
| 09/03/2017 |
4.91
|
76,600 | 4.99 | 5.03 | 4.91 | 2,200 | 0 | 0.0 |
| 08/03/2017 |
4.99
|
279,400 | 4.91 | 5.32 | 4.91 | 0 | 0 | 0 |
| 07/03/2017 |
4.91
|
593,009 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 06/03/2017 |
4.99
|
319,100 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
| 03/03/2017 |
4.87
|
212,000 | 4.91 | 4.95 | 4.83 | 0 | 0 | 0 |
| 02/03/2017 |
4.91
|
237,609 | 4.91 | 4.95 | 4.87 | 0 | 0 | 0 |
| 01/03/2017 |
4.91
|
143,800 | 5.03 | 5.03 | 4.87 | 0 | 0 | 0 |
| 28/02/2017 |
5.03
|
721,100 | 5.03 | 5.07 | 4.91 | 800 | 0 | 0.0 |
| 27/02/2017 |
5.03
|
132,500 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
| 24/02/2017 |
5.03
|
182,900 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 23/02/2017 |
5.03
|
76,300 | 5.12 | 5.16 | 5.03 | 0 | 0 | 0 |
| 22/02/2017 |
5.12
|
160,900 | 5.12 | 5.16 | 5.07 | 0 | 0 | 0 |
| 21/02/2017 |
5.12
|
134,500 | 5.16 | 5.20 | 5.12 | 0 | 0 | 0 |
| 20/02/2017 |
5.16
|
173,400 | 5.16 | 5.24 | 5.07 | 0 | 0 | 0 |
| 17/02/2017 |
5.16
|
201,200 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 |
| 16/02/2017 |
5.32
|
269,700 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
| 15/02/2017 |
5.48
|
125,200 | 5.48 | 5.52 | 5.36 | 0 | 0 | 0 |
| 14/02/2017 |
5.48
|
422,200 | 5.24 | 5.52 | 5.24 | 0 | 0 | 0 |
| 13/02/2017 |
5.24
|
226,609 | 5.24 | 5.28 | 5.16 | 0 | 0 | 0 |
| 10/02/2017 |
5.24
|
155,200 | 5.20 | 5.28 | 5.12 | 0 | 0 | 0 |
| 09/02/2017 |
5.20
|
156,600 | 5.16 | 5.20 | 5.07 | 0 | 0 | 0 |
| 08/02/2017 |
5.16
|
152,948 | 4.95 | 5.16 | 4.91 | 0 | 0 | 0 |
| 07/02/2017 |
4.95
|
160,900 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 06/02/2017 |
5.03
|
108,900 | 4.99 | 5.03 | 4.95 | 0 | 0 | 0 |
| 03/02/2017 |
4.99
|
103,400 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 |
| 02/02/2017 |
5.03
|
18,600 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 |
| 25/01/2017 |
5.03
|
104,700 | 4.91 | 5.03 | 4.91 | 8,200 | 0 | 0.1 |
| 24/01/2017 |
4.91
|
102,800 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/01/2017 |
4.91
|
92,300 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 20/01/2017 |
4.99
|
251,400 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 19/01/2017 |
4.91
|
178,000 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
| 18/01/2017 |
4.95
|
147,700 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 17/01/2017 |
4.91
|
149,800 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 16/01/2017 |
5.03
|
109,600 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 |
| 13/01/2017 |
5.03
|
299,400 | 4.99 | 5.03 | 4.91 | 0 | 0 | 0 |
| 12/01/2017 |
4.99
|
162,148 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 11/01/2017 |
5.03
|
210,100 | 5.07 | 5.12 | 4.99 | 0 | 0 | 0 |
| 10/01/2017 |
5.07
|
56,809 | 4.99 | 5.12 | 5.03 | 0 | 0 | 0 |
| 09/01/2017 |
4.99
|
222,600 | 4.99 | 5.12 | 4.91 | 0 | 0 | 0 |
| 06/01/2017 |
4.99
|
411,900 | 5.16 | 5.40 | 4.91 | 0 | 6,000 | -0.1 |
| 05/01/2017 |
5.16
|
116,800 | 5.12 | 5.24 | 5.07 | 0 | 0 | 0 |
| 04/01/2017 |
5.12
|
61,500 | 5.20 | 5.28 | 5.12 | 0 | 2,000 | 0.0 |
| 03/01/2017 |
5.20
|
231,149 | 5.03 | 5.20 | 4.83 | 0 | 0 | 0 |
| 30/12/2016 |
5.03
|
56,200 | 4.91 | 5.03 | 4.91 | 0 | 0 | 0 |
| 29/12/2016 |
4.91
|
71,800 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 28/12/2016 |
5.03
|
69,600 | 5.03 | 5.12 | 4.99 | 0 | 0 | 0 |
| 27/12/2016 |
5.03
|
149,900 | 4.91 | 5.07 | 4.91 | 0 | 0 | 0 |
| 26/12/2016 |
4.91
|
325,700 | 4.87 | 5.03 | 4.87 | 0 | 0 | 0 |
| 23/12/2016 |
4.87
|
72,900 | 4.99 | 5.03 | 4.87 | 0 | 0 | 0 |
| 22/12/2016 |
4.99
|
152,300 | 5.12 | 5.12 | 4.79 | 0 | 0 | 0 |
| 21/12/2016 |
5.12
|
108,200 | 5.16 | 5.20 | 4.99 | 0 | 0 | 0 |
| 20/12/2016 |
5.16
|
68,300 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
| 19/12/2016 |
5.20
|
149,100 | 5.20 | 5.32 | 5.03 | 0 | 0 | 0 |
| 16/12/2016 |
5.20
|
45,200 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 |
| 15/12/2016 |
5.24
|
45,700 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
| 14/12/2016 |
5.24
|
101,500 | 5.03 | 5.24 | 4.95 | 0 | 0 | 0 |
| 13/12/2016 |
5.03
|
96,200 | 5.07 | 5.12 | 4.99 | 0 | 0 | 0 |
| 12/12/2016 |
5.07
|
114,700 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
| 09/12/2016 |
5.12
|
67,100 | 5.16 | 5.20 | 5.07 | 0 | 0 | 0 |
| 08/12/2016 |
5.16
|
100,500 | 4.99 | 5.16 | 4.99 | 100 | 0 | 0.0 |
| 07/12/2016 |
4.99
|
33,000 | 4.99 | 5.12 | 4.99 | 0 | 0 | 0 |
| 06/12/2016 |
4.99
|
176,800 | 5.07 | 5.12 | 4.99 | 0 | 0 | 0 |
| 05/12/2016 |
5.07
|
154,500 | 5.07 | 5.32 | 5.07 | 0 | 10,000 | -0.1 |
| 02/12/2016 |
5.07
|
132,700 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
| 01/12/2016 |
5.20
|
101,700 | 5.28 | 5.28 | 5.07 | 0 | 0 | 0 |
| 30/11/2016 |
5.28
|
61,000 | 5.12 | 5.36 | 5.07 | 0 | 100 | 0.0 |
| 29/11/2016 |
5.12
|
79,700 | 5.40 | 5.40 | 5.12 | 0 | 0 | 0 |
| 28/11/2016 |
5.40
|
130,500 | 5.40 | 5.48 | 5.12 | 0 | 0 | 0 |
| 25/11/2016 |
5.40
|
148,900 | 5.69 | 5.69 | 5.36 | 0 | 0 | 0 |
| 24/11/2016 |
5.69
|
921,036 | 5.93 | 5.93 | 5.36 | 0 | 0 | 0 |
| 23/11/2016 |
5.93
|
364,500 | 5.52 | 5.93 | 5.44 | 0 | 0 | 0 |
| 22/11/2016 |
5.52
|
370,330 | 5.61 | 5.65 | 5.40 | 0 | 0 | 0 |
| 21/11/2016 |
5.61
|
268,300 | 5.73 | 5.73 | 5.32 | 0 | 0 | 0 |