| 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) |
-0.06 | -0.22% | 845,700 | 0 | 0 |
26.83
29.46
28.10
|
|
2 tháng
(2026-07-20) |
1.62 | 6.12% | 1,287,000 | 0 | 0 |
25.99
29.46
28.10
|
|
3 tháng
(2026-06-22) |
0.61 | 2.22% | 1,879,300 | 0 | 0 |
25.99
29.46
28.10
|
|
6 tháng
(2026-03-23) |
1.73 | 6.57% | 3,258,900 | 0 | 0 |
25.99
30.13
28.10
|
|
12 tháng
(2025-09-23) |
3.74 | 15.41% | 4,439,700 | 0 | 0 |
23.87
30.13
28.10
|
|
24 tháng
(2024-09-30) |
6.46 | 29.97% | 7,556,300 | 0 | 0 |
19.92
30.13
28.10
|
|
36 tháng
(2023-10-04) |
11.42 | 68.87% | 9,901,900 | 0 | 0 |
16.55
30.13
28.10
|
|
60 tháng
(2021-10-14) |
13 | 86.66% | 13,589,900 | -184,281 | -21.4 |
13.49
30.13
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2017 |
7.21
|
20,640 | 7.26 | 7.38 | 6.84 | 7,840 | 0 | 0.3 |
| 13/04/2017 |
7.26
|
21,040 | 7.40 | 7.44 | 7.26 | 3,130 | 0 | 0.1 |
| 12/04/2017 |
7.40
|
9,240 | 7.53 | 7.53 | 7.36 | 2,030 | 0 | 0.1 |
| 11/04/2017 |
7.53
|
5,720 | 7.53 | 7.60 | 7.39 | 70 | 0 | 0.0 |
| 10/04/2017 |
7.53
|
18,130 | 7.42 | 7.60 | 7.37 | 150 | 0 | 0.0 |
| 07/04/2017 |
7.42
|
15,760 | 7.36 | 7.62 | 7.34 | 1,540 | 0 | 0.1 |
| 05/04/2017 |
7.36
|
48,190 | 7.32 | 7.45 | 7.26 | 26,060 | 0 | 0.9 |
| 04/04/2017 |
7.32
|
16,770 | 7.36 | 7.44 | 7.26 | 5,430 | 0 | 0.2 |
| 03/04/2017 |
7.36
|
16,170 | 7.33 | 7.46 | 7.26 | 1,830 | 0 | 0.1 |
| 31/03/2017 |
7.33
|
30,000 | 7.36 | 7.40 | 7.30 | 50 | 0 | 0.0 |
| 30/03/2017 |
7.36
|
19,830 | 7.36 | 7.46 | 7.30 | 2,920 | 0 | 0.1 |
| 29/03/2017 |
7.36
|
11,430 | 7.36 | 7.42 | 7.26 | 20 | 0 | 0.0 |
| 28/03/2017 |
7.36
|
14,910 | 7.36 | 7.55 | 7.28 | 30 | 0 | 0.0 |
| 27/03/2017 |
7.36
|
22,270 | 7.24 | 7.46 | 7.24 | 10 | 0 | 0.0 |
| 24/03/2017 |
7.24
|
49,110 | 7.53 | 7.62 | 7.17 | 5,260 | 0 | 0.2 |
| 23/03/2017 |
7.53
|
75,310 | 7.72 | 7.84 | 7.46 | 18,280 | 2,000 | 0.6 |
| 22/03/2017 |
7.72
|
45,940 | 8.21 | 8.21 | 7.72 | 3,050 | 0 | 0.1 |
| 21/03/2017 |
8.21
|
82,890 | 8.09 | 8.27 | 7.86 | 10,170 | 0 | 0.4 |
| 20/03/2017 |
8.09
|
34,700 | 8.40 | 8.40 | 8.09 | 100 | 0 | 0.0 |
| 17/03/2017 |
8.40
|
34,560 | 8.40 | 8.60 | 8.29 | 270 | 0 | 0.0 |
| 16/03/2017 |
8.40
|
70,910 | 8.33 | 8.56 | 8.25 | 6,270 | 0 | 0.3 |
| 15/03/2017 |
8.33
|
35,700 | 8.38 | 8.47 | 8.21 | 50 | 0 | 0.0 |
| 14/03/2017 |
8.38
|
116,370 | 7.92 | 8.47 | 7.84 | 10 | 2,000 | -0.1 |
| 13/03/2017 |
7.92
|
22,510 | 7.88 | 8.00 | 7.67 | 30 | 0 | 0.0 |
| 10/03/2017 |
7.88
|
35,770 | 7.88 | 8.04 | 7.88 | 20 | 0 | 0.0 |
| 09/03/2017 |
7.88
|
127,070 | 7.58 | 8.11 | 7.88 | 0 | 1,000 | 0.0 |
| 08/03/2017 |
7.58
|
89,690 | 7.09 | 7.58 | 6.97 | 0 | 0 | 0 |
| 07/03/2017 |
7.09
|
30,790 | 6.89 | 7.09 | 6.89 | 30 | 0 | 0.0 |
| 06/03/2017 |
6.89
|
27,610 | 7.01 | 7.05 | 6.86 | 20 | 0 | 0.0 |
| 03/03/2017 |
7.01
|
7,820 | 6.99 | 7.01 | 6.97 | 0 | 0 | 0 |
| 02/03/2017 |
6.99
|
4,230 | 7.03 | 7.13 | 6.95 | 10 | 0 | 0.0 |
| 01/03/2017 |
7.03
|
14,550 | 7.00 | 7.15 | 6.98 | 20 | 0 | 0.0 |
| 28/02/2017 |
7.00
|
15,400 | 7.01 | 7.15 | 7.00 | 6,100 | 0 | 0.2 |
| 27/02/2017 |
7.01
|
23,370 | 7.09 | 7.09 | 7.01 | 5,000 | 0 | 0.2 |
| 24/02/2017 |
7.09
|
5,300 | 7.03 | 7.15 | 7.03 | 30 | 0 | 0.0 |
| 23/02/2017 |
7.03
|
77,220 | 7.19 | 7.24 | 7.03 | 50 | 0 | 0.0 |
| 22/02/2017 |
7.19
|
15,590 | 7.24 | 7.24 | 7.09 | 50 | 0 | 0.0 |
| 21/02/2017 |
7.24
|
28,030 | 7.26 | 7.26 | 7.13 | 20 | 0 | 0.0 |
| 20/02/2017 |
7.26
|
43,870 | 7.32 | 7.32 | 7.17 | 20 | 0 | 0.0 |
| 17/02/2017 |
7.32
|
57,020 | 7.09 | 7.32 | 7.09 | 33,750 | 0 | 1.2 |
| 16/02/2017 |
7.09
|
14,170 | 7.21 | 7.24 | 7.09 | 20 | 0 | 0.0 |
| 15/02/2017 |
7.21
|
17,190 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
| 14/02/2017 |
7.21
|
30,630 | 7.26 | 7.30 | 7.18 | 80 | 0 | 0.0 |
| 13/02/2017 |
7.26
|
40,140 | 7.21 | 7.26 | 7.05 | 10 | 0 | 0.0 |
| 10/02/2017 |
7.21
|
18,590 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 |
| 09/02/2017 |
7.25
|
11,200 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 08/02/2017 |
7.26
|
25,970 | 7.13 | 7.32 | 7.13 | 20,010 | 0 | 0.7 |
| 07/02/2017 |
7.13
|
103,610 | 7.21 | 7.26 | 7.01 | 150 | 1,200 | 0.0 |
| 06/02/2017 |
7.21
|
29,160 | 7.36 | 7.36 | 7.21 | 20 | 0 | 0.0 |
| 03/02/2017 |
7.36
|
23,850 | 7.34 | 7.36 | 7.26 | 14,650 | 0 | 0.5 |
| 02/02/2017 |
7.34
|
14,470 | 7.40 | 7.42 | 7.34 | 0 | 0 | 0 |
| 25/01/2017 |
7.40
|
24,480 | 7.26 | 7.42 | 7.21 | 5,050 | 1,340 | 0.1 |
| 24/01/2017 |
7.26
|
36,340 | 7.34 | 7.42 | 7.26 | 5,010 | 10,340 | -0.2 |
| 23/01/2017 |
7.34
|
66,870 | 7.17 | 7.57 | 7.26 | 5,000 | 1,340 | 0.1 |
| 20/01/2017 |
7.17
|
50,010 | 7.10 | 7.40 | 7.15 | 33,000 | 1,340 | 1.1 |
| 19/01/2017 |
7.10
|
12,360 | 7.19 | 7.35 | 7.10 | 5,200 | 1,340 | 0.1 |
| 18/01/2017 |
7.19
|
9,740 | 7.36 | 7.46 | 7.19 | 20 | 0 | 0.0 |
| 17/01/2017 |
7.36
|
6,070 | 7.40 | 7.40 | 7.32 | 3,010 | 380 | 0.1 |
| 16/01/2017 |
7.40
|
11,540 | 7.36 | 7.46 | 7.28 | 3,100 | 2,140 | 0.0 |
| 13/01/2017 |
7.36
|
10,810 | 7.38 | 7.55 | 7.36 | 3,090 | 0 | 0.1 |
| 12/01/2017 |
7.38
|
15,570 | 7.53 | 7.63 | 7.38 | 2,010 | 4,290 | -0.1 |
| 11/01/2017 |
7.53
|
17,990 | 7.40 | 7.61 | 7.42 | 3,010 | 0 | 0.1 |
| 10/01/2017 |
7.40
|
31,420 | 7.40 | 7.44 | 7.32 | 2,210 | 0 | 0.1 |
| 09/01/2017 |
7.40
|
10,030 | 7.42 | 7.65 | 7.28 | 50 | 10 | 0.0 |
| 06/01/2017 |
7.42
|
29,080 | 7.42 | 7.64 | 7.30 | 9,460 | 0 | 0.3 |
| 05/01/2017 |
7.42
|
55,410 | 7.15 | 7.42 | 7.15 | 11,380 | 100 | 0.4 |
| 04/01/2017 |
7.15
|
38,100 | 7.05 | 7.15 | 7.01 | 20 | 0 | 0.0 |
| 03/01/2017 |
7.05
|
15,510 | 7.01 | 7.11 | 6.98 | 80 | 100 | 0.0 |
| 30/12/2016 |
7.01
|
12,340 | 7.09 | 7.13 | 7.01 | 630 | 0 | 0.0 |
| 29/12/2016 |
7.09
|
6,630 | 7.06 | 7.09 | 6.99 | 40 | 0 | 0.0 |
| 28/12/2016 |
7.06
|
12,350 | 7.17 | 7.17 | 7.05 | 30 | 0 | 0.0 |
| 27/12/2016 |
7.17
|
19,170 | 7.19 | 7.19 | 7.05 | 2,010 | 0 | 0.1 |
| 26/12/2016 |
7.19
|
14,360 | 7.25 | 7.36 | 6.99 | 5,050 | 0 | 0.2 |
| 23/12/2016 |
7.25
|
23,460 | 7.05 | 7.27 | 6.95 | 6,330 | 0 | 0.2 |
| 22/12/2016 |
7.05
|
34,340 | 7.15 | 7.41 | 7.01 | 5,050 | 0 | 0.2 |
| 21/12/2016 |
7.15
|
4,400 | 7.28 | 7.32 | 7.10 | 0 | 0 | 0 |
| 20/12/2016 |
7.28
|
22,400 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 |
| 19/12/2016 |
7.38
|
78,020 | 7.15 | 7.62 | 7.15 | 30 | 0 | 0.0 |
| 16/12/2016 |
7.15
|
27,700 | 6.95 | 7.24 | 7.03 | 30 | 0 | 0.0 |
| 15/12/2016 |
6.95
|
36,450 | 6.86 | 7.26 | 6.80 | 6,010 | 0 | 0.2 |
| 14/12/2016 |
6.86
|
47,060 | 6.97 | 7.17 | 6.84 | 6,100 | 0 | 0.2 |
| 13/12/2016 |
6.97
|
53,450 | 6.84 | 7.26 | 6.74 | 3,090 | 0 | 0.1 |
| 12/12/2016 |
6.84
|
37,670 | 7.05 | 7.21 | 6.84 | 70 | 0 | 0.0 |
| 09/12/2016 |
7.05
|
38,350 | 7.34 | 7.42 | 7.05 | 80 | 0 | 0.0 |
| 08/12/2016 |
7.34
|
15,050 | 7.26 | 7.38 | 7.15 | 50 | 0 | 0.0 |
| 07/12/2016 |
7.26
|
44,430 | 7.40 | 7.44 | 7.10 | 4,170 | 1,000 | 0.1 |
| 06/12/2016 |
7.40
|
35,510 | 7.50 | 7.57 | 7.35 | 20 | 0 | 0.0 |
| 05/12/2016 |
7.50
|
60,580 | 7.42 | 7.50 | 7.26 | 25,230 | 10 | 0.9 |
| 02/12/2016 |
7.42
|
44,020 | 7.44 | 7.53 | 7.26 | 30 | 6,300 | -0.2 |
| 01/12/2016 |
7.44
|
96,880 | 7.25 | 7.66 | 7.28 | 0 | 0 | 0 |
| 30/11/2016 |
7.25
|
143,990 | 6.78 | 7.25 | 6.64 | 5,360 | 0 | 0.2 |
| 29/11/2016 |
6.78
|
32,890 | 6.84 | 6.97 | 6.72 | 4,210 | 1,760 | 0.1 |
| 28/11/2016 |
6.84
|
66,930 | 7.03 | 7.22 | 6.70 | 30 | 0 | 0.0 |
| 25/11/2016 |
7.03
|
38,750 | 7.07 | 7.20 | 6.95 | 4,030 | 4,200 | 0.0 |
| 24/11/2016 |
7.07
|
84,180 | 6.96 | 7.25 | 6.84 | 4,060 | 20,000 | -0.5 |
| 23/11/2016 |
6.96
|
136,230 | 7.15 | 7.24 | 6.74 | 5,050 | 0 | 0.2 |
| 22/11/2016 |
7.15
|
92,790 | 7.53 | 7.67 | 7.15 | 40 | 0 | 0.0 |
| 21/11/2016 |
7.53
|
23,000 | 7.50 | 7.77 | 7.42 | 730 | 0 | 0.0 |
| 18/11/2016 |
7.50
|
75,370 | 7.61 | 7.71 | 7.44 | 20 | 870 | 0.0 |
| 17/11/2016 |
7.61
|
38,990 | 7.67 | 7.71 | 7.49 | 270 | 530 | 0.0 |