| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.35 | -5.77% | 5,338,900 | 382,303 | 0 |
66.40
75.35
71.90
|
|
2 tháng
(2026-06-01) |
-6.19 | -8.02% | 12,526,800 | -383,987 | 0 |
66.40
80.26
71.90
|
|
3 tháng
(2026-05-04) |
-3.65 | -4.89% | 22,979,700 | -584,018 | 0 |
66.40
83.33
71.90
|
|
6 tháng
(2026-02-02) |
-15.84 | -18.24% | 50,872,100 | -766,106 | -22.7 |
66.40
88.42
71.90
|
|
12 tháng
(2025-08-05) |
-6.82 | -8.77% | 128,328,500 | -3,183,306 | -237.6 |
66.40
94.74
71.90
|
|
24 tháng
(2024-08-12) |
-32.12 | -31.15% | 296,121,900 | -5,944,390 | -630.5 |
63.27
118.32
71.90
|
|
36 tháng
(2023-08-16) |
10.28 | 16.93% | 395,466,500 | -5,900,395 | -670.1 |
56.62
134.31
71.90
|
|
60 tháng
(2021-08-26) |
19.05 | 36.67% | 611,748,651 | -29,830 | -230.1 |
30.51
134.31
71.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2018 |
7.87
|
68,410 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 25/01/2018 |
7.68
|
53,700 | 7.74 | 7.74 | 7.50 | 0 | 2,600 | -0.1 |
| 24/01/2018 |
7.74
|
16,600 | 7.74 | 7.81 | 7.59 | 0 | 900 | -0.0 |
| 23/01/2018 |
7.74
|
13,600 | 7.84 | 7.90 | 7.65 | 0 | 0 | 0 |
| 22/01/2018 |
7.84
|
38,150 | 7.65 | 7.96 | 7.50 | 100 | 0 | 0.0 |
| 19/01/2018 |
7.65
|
26,300 | 7.59 | 7.65 | 7.41 | 1,000 | 0 | 0.0 |
| 18/01/2018 |
7.59
|
22,510 | 7.77 | 7.77 | 7.29 | 1,000 | 0 | 0.0 |
| 17/01/2018 |
7.77
|
5,733 | 7.77 | 7.87 | 7.50 | 2,033 | 2,000 | 0.0 |
| 16/01/2018 |
7.77
|
350 | 7.81 | 7.96 | 7.77 | 50 | 0 | 0.0 |
| 15/01/2018 |
7.81
|
10,700 | 7.65 | 7.81 | 7.47 | 0 | 2,000 | -0.0 |
| 12/01/2018 |
7.65
|
13,400 | 8.20 | 8.20 | 7.62 | 0 | 0 | 0 |
| 11/01/2018 |
8.20
|
8,300 | 7.68 | 8.29 | 7.65 | 500 | 0 | 0.0 |
| 10/01/2018 |
7.68
|
44,600 | 7.77 | 8.50 | 7.62 | 0 | 0 | 0 |
| 09/01/2018 |
7.77
|
10,143 | 7.90 | 7.90 | 7.59 | 0 | 2,000 | -0.1 |
| 08/01/2018 |
7.90
|
7,600 | 7.96 | 7.96 | 7.65 | 100 | 0 | 0.0 |
| 05/01/2018 |
7.96
|
4,235 | 8.02 | 8.20 | 7.74 | 0 | 0 | 0 |
| 04/01/2018 |
8.02
|
6,600 | 7.90 | 8.05 | 7.90 | 2,100 | 2,900 | -0.0 |
| 03/01/2018 |
7.90
|
20,836 | 7.84 | 8.05 | 7.84 | 12,900 | 0 | 0.3 |
| 02/01/2018 |
7.84
|
16,660 | 7.99 | 8.20 | 7.81 | 3,000 | 0 | 0.1 |
| 29/12/2017 |
7.99
|
9,000 | 7.84 | 7.99 | 7.59 | 500 | 0 | 0.0 |
| 28/12/2017 |
7.84
|
23,800 | 7.68 | 7.90 | 7.62 | 100 | 0 | 0.0 |
| 27/12/2017 |
7.68
|
11,222 | 7.87 | 7.87 | 7.59 | 0 | 0 | 0 |
| 26/12/2017 |
7.87
|
11,255 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 25/12/2017 |
7.99
|
2,556 | 8.17 | 8.32 | 7.99 | 0 | 0 | 0 |
| 22/12/2017 |
8.17
|
13,823 | 8.20 | 8.29 | 8.17 | 0 | 800 | -0.0 |
| 21/12/2017 |
8.20
|
4,450 | 7.90 | 8.35 | 7.93 | 0 | 0 | 0 |
| 20/12/2017 |
7.90
|
44,400 | 8.20 | 8.59 | 7.90 | 0 | 0 | 0 |
| 19/12/2017 |
8.20
|
77,143 | 8.20 | 8.56 | 8.11 | 3,000 | 0 | 0.1 |
| 18/12/2017 |
8.20
|
25,100 | 8.05 | 8.44 | 7.84 | 0 | 0 | 0 |
| 15/12/2017 |
8.05
|
27,966 | 8.02 | 8.05 | 7.71 | 0 | 0 | 0 |
| 14/12/2017 |
8.02
|
21,900 | 7.74 | 8.02 | 7.71 | 0 | 0 | 0 |
| 13/12/2017 |
7.74
|
28,068 | 8.17 | 8.47 | 7.74 | 0 | 0 | 0 |
| 12/12/2017 |
8.17
|
22,924 | 8.02 | 8.44 | 7.59 | 0 | 0 | 0 |
| 11/12/2017 |
8.02
|
10,236 | 7.96 | 8.20 | 7.59 | 1,000 | 0 | 0.0 |
| 08/12/2017 |
7.96
|
26,070 | 8.38 | 8.66 | 7.96 | 0 | 0 | 0 |
| 07/12/2017 |
8.38
|
94,611 | 8.44 | 8.56 | 8.23 | 100 | 0 | 0.0 |
| 06/12/2017 |
8.44
|
134,624 | 8.20 | 8.75 | 8.17 | 1,800 | 0 | 0.0 |
| 05/12/2017 |
8.20
|
38,913 | 7.74 | 8.20 | 7.62 | 1,300 | 0 | 0.0 |
| 04/12/2017 |
7.74
|
68,529 | 7.59 | 7.74 | 7.41 | 0 | 0 | 0 |
| 01/12/2017 |
7.59
|
26,320 | 7.44 | 7.87 | 7.32 | 3,000 | 0 | 0.1 |
| 30/11/2017 |
7.44
|
42,700 | 7.35 | 7.65 | 7.38 | 2,000 | 5,000 | -0.1 |
| 29/11/2017 |
7.35
|
80,331 | 7.29 | 7.74 | 7.26 | 11,200 | 0 | 0.3 |
| 28/11/2017 |
7.29
|
40,850 | 7.32 | 7.41 | 7.26 | 0 | 0 | 0 |
| 27/11/2017 |
7.32
|
22,606 | 7.29 | 7.32 | 7.23 | 100 | 0 | 0.0 |
| 24/11/2017 |
7.29
|
47,916 | 7.29 | 7.44 | 7.23 | 2,000 | 0 | 0.0 |
| 23/11/2017 |
7.29
|
16,586 | 7.23 | 7.29 | 7.14 | 0 | 0 | 0 |
| 22/11/2017 |
7.23
|
46,510 | 7.53 | 7.53 | 7.23 | 0 | 0 | 0 |
| 21/11/2017 |
7.53
|
40,610 | 7.59 | 7.74 | 7.32 | 1,000 | 0 | 0.0 |
| 20/11/2017 |
7.59
|
13,900 | 7.81 | 7.81 | 7.59 | 1,500 | 0 | 0.0 |
| 17/11/2017 |
7.81
|
22,210 | 7.71 | 7.90 | 7.81 | 0 | 0 | 0 |
| 16/11/2017 |
7.71
|
22,200 | 7.68 | 7.90 | 7.68 | 1,000 | 0 | 0.0 |
| 15/11/2017 |
7.68
|
27,000 | 7.65 | 7.68 | 7.62 | 0 | 0 | 0 |
| 14/11/2017 |
7.65
|
10,819 | 7.59 | 7.90 | 7.59 | 400 | 0 | 0.0 |
| 13/11/2017 |
7.59
|
15,901 | 8.20 | 8.20 | 7.47 | 0 | 0 | 0 |
| 10/11/2017 |
8.20
|
12,410 | 8.14 | 8.20 | 8.05 | 8,400 | 0 | 0.2 |
| 09/11/2017 |
8.14
|
21,640 | 8.35 | 8.81 | 8.02 | 13,800 | 0 | 0.4 |
| 08/11/2017 |
8.35
|
68,856 | 8.26 | 9.32 | 8.20 | 7,000 | 0 | 0.2 |
| 07/11/2017 |
8.26
|
53,412 | 7.53 | 8.26 | 7.44 | 12,500 | 0 | 0.3 |
| 06/11/2017 |
7.53
|
36,843 | 6.56 | 7.53 | 6.53 | 8,100 | 0 | 0.2 |
| 03/11/2017 |
6.56
|
59,994 | 7.14 | 7.14 | 6.41 | 2,000 | 0 | 0.0 |
| 02/11/2017 |
7.14
|
9,391 | 7.99 | 8.05 | 7.14 | 0 | 0 | 0 |
| 01/11/2017 |
7.99
|
45,175 | 8.50 | 8.66 | 7.96 | 17,000 | 0 | 0.5 |
| 31/10/2017 |
8.50
|
174,200 | 8.50 | 10.81 | 8.50 | 0 | 0 | 0 |
| 30/11/-0001 |
37.39
|
445,500 | 37.51 | 37.57 | 37.08 | 0 | 0 | 0 |