| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.30 | -1.75% | 66,557,200 | -1,778,004 | 0 |
16
17.40
16
|
|
2 tháng
(2026-07-16) |
-2.25 | -11.81% | 208,648,000 | -18,458,969 | 0 |
16
19.05
16
|
|
3 tháng
(2026-06-16) |
-4.40 | -20.75% | 304,990,200 | -26,278,042 | 0 |
16
21.45
16
|
|
6 tháng
(2026-03-18) |
-6.05 | -26.48% | 854,022,800 | -40,145,398 | -77.7 |
16
23.60
16
|
|
12 tháng
(2025-09-19) |
-9.30 | -35.63% | 1,872,925,400 | -73,768,298 | -875.8 |
16
26.80
16
|
|
24 tháng
(2024-09-24) |
-0.50 | -2.89% | 4,706,652,600 | -30,493,513 | -67.8 |
15.60
31.10
16
|
|
36 tháng
(2023-10-02) |
0.53 | 3.23% | 7,011,604,700 | -32,627,210 | -101.4 |
15.17
31.10
16
|
|
60 tháng
(2021-10-11) |
1.67 | 11.04% | 8,394,426,500 | -290,918,414 | -7,885.5 |
11.72
31.10
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2017 |
7.14
|
346,090 | 7.24 | 7.31 | 7.14 | 25,700 | 0 | 0.3 |
| 13/11/2017 |
7.24
|
334,160 | 7.34 | 7.34 | 7.14 | 3,300 | 7,000 | -0.0 |
| 10/11/2017 |
7.34
|
34,310 | 7.24 | 7.34 | 7.21 | 6,550 | 500 | 0.1 |
| 09/11/2017 |
7.24
|
200,280 | 7.34 | 7.40 | 7.24 | 900 | 1,500 | -0.0 |
| 08/11/2017 |
7.34
|
150,450 | 7.40 | 7.40 | 7.24 | 5,000 | 0 | 0.1 |
| 07/11/2017 |
7.40
|
74,590 | 7.40 | 7.43 | 7.27 | 43,600 | 2,000 | 0.5 |
| 06/11/2017 |
7.40
|
37,260 | 7.34 | 7.53 | 7.27 | 1,000 | 0 | 0.0 |
| 03/11/2017 |
7.34
|
280,570 | 7.21 | 7.40 | 7.14 | 32,780 | 0 | 0.4 |
| 02/11/2017 |
7.21
|
54,660 | 7.24 | 7.40 | 7.21 | 210 | 0 | 0.0 |
| 01/11/2017 |
7.24
|
14,390 | 7.40 | 7.40 | 7.24 | 290 | 4,000 | -0.0 |
| 31/10/2017 |
7.40
|
85,560 | 7.24 | 7.40 | 7.21 | 650 | 2,000 | -0.0 |
| 30/10/2017 |
7.24
|
132,810 | 7.40 | 7.40 | 7.21 | 250 | 5,370 | -0.1 |
| 27/10/2017 |
7.40
|
48,260 | 7.40 | 7.47 | 7.24 | 200 | 0 | 0.0 |
| 26/10/2017 |
7.40
|
42,420 | 7.47 | 7.47 | 7.37 | 100 | 2,070 | -0.0 |
| 25/10/2017 |
7.47
|
37,840 | 7.50 | 7.50 | 7.37 | 200 | 2,000 | -0.0 |
| 24/10/2017 |
7.50
|
254,780 | 7.43 | 7.60 | 7.40 | 100,400 | 2,260 | 1.1 |
| 23/10/2017 |
7.43
|
63,810 | 7.47 | 7.50 | 7.37 | 500 | 0 | 0.0 |
| 20/10/2017 |
7.47
|
103,660 | 7.56 | 7.56 | 7.43 | 1,600 | 0 | 0.0 |
| 19/10/2017 |
7.56
|
101,900 | 7.50 | 7.66 | 7.50 | 2,700 | 1,300 | 0.0 |
| 18/10/2017 |
7.50
|
361,320 | 7.47 | 7.69 | 7.50 | 90,580 | 100,000 | -0.1 |
| 17/10/2017 |
7.47
|
400,290 | 7.34 | 7.73 | 7.47 | 5,300 | 100,000 | -1.1 |
| 16/10/2017 |
7.34
|
411,280 | 7.63 | 7.66 | 7.27 | 0 | 100,200 | -1.1 |
| 13/10/2017 |
7.63
|
191,370 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
| 12/10/2017 |
7.76
|
81,650 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
| 11/10/2017 |
7.79
|
158,160 | 7.66 | 7.79 | 7.63 | 2,000 | 0 | 0.0 |
| 10/10/2017 |
7.66
|
267,500 | 7.79 | 7.79 | 7.60 | 500 | 0 | 0.0 |
| 09/10/2017 |
7.79
|
59,600 | 7.73 | 7.79 | 7.76 | 0 | 0 | 0 |
| 06/10/2017 |
7.73
|
247,090 | 7.79 | 7.79 | 7.69 | 0 | 30,000 | -0.4 |
| 05/10/2017 |
7.79
|
568,210 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 |
| 04/10/2017 |
7.92
|
83,790 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 03/10/2017 |
7.92
|
111,560 | 7.99 | 7.99 | 7.79 | 350 | 0 | 0.0 |
| 02/10/2017 |
7.99
|
2,130 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
| 29/09/2017 |
8.12
|
334,790 | 7.99 | 8.12 | 7.86 | 0 | 0 | 0 |
| 28/09/2017 |
7.99
|
313,450 | 8.05 | 8.05 | 7.95 | 24,000 | 2,130 | 0.3 |
| 27/09/2017 |
8.05
|
174,670 | 8.05 | 8.12 | 8.05 | 24,600 | 0 | 0.3 |
| 26/09/2017 |
8.05
|
92,810 | 8.08 | 8.08 | 8.02 | 510 | 0 | 0.0 |
| 25/09/2017 |
8.08
|
57,730 | 8.05 | 8.15 | 7.99 | 0 | 0 | 0 |
| 22/09/2017 |
8.05
|
205,620 | 8.05 | 8.18 | 7.99 | 0 | 0 | 0 |
| 21/09/2017 |
8.05
|
62,970 | 8.02 | 8.18 | 8.05 | 0 | 0 | 0 |
| 20/09/2017 |
8.02
|
95,220 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 19/09/2017 |
8.18
|
123,030 | 8.31 | 8.31 | 8.12 | 120 | 0 | 0.0 |
| 18/09/2017 |
8.31
|
408,450 | 8.31 | 8.44 | 8.18 | 246,250 | 0 | 3.2 |
| 15/09/2017 |
8.31
|
532,580 | 8.12 | 8.38 | 8.02 | 385,000 | 2,800 | 4.9 |
| 14/09/2017 |
8.12
|
623,590 | 8.12 | 8.21 | 8.05 | 436,500 | 0 | 5.5 |
| 13/09/2017 |
8.12
|
567,000 | 7.92 | 8.12 | 7.92 | 379,300 | 0 | 4.7 |
| 12/09/2017 |
7.92
|
745,480 | 7.82 | 8.05 | 7.82 | 715,020 | 0 | 8.8 |
| 11/09/2017 |
7.82
|
77,320 | 7.86 | 7.86 | 7.69 | 65,980 | 10,690 | 0.7 |
| 08/09/2017 |
7.86
|
122,260 | 7.89 | 7.89 | 7.79 | 75,000 | 5,840 | 0.8 |
| 07/09/2017 |
7.89
|
298,620 | 7.89 | 7.92 | 7.82 | 184,730 | 0 | 2.2 |
| 06/09/2017 |
7.89
|
124,720 | 7.86 | 7.89 | 7.73 | 37,380 | 0 | 0.5 |
| 05/09/2017 |
7.86
|
572,650 | 7.89 | 7.92 | 7.79 | 233,570 | 0 | 2.8 |
| 01/09/2017 |
7.89
|
271,470 | 7.89 | 7.92 | 7.82 | 182,750 | 0 | 2.2 |
| 31/08/2017 |
7.89
|
188,300 | 7.89 | 7.89 | 7.79 | 10 | 0 | 0.0 |
| 30/08/2017 |
7.89
|
201,470 | 7.92 | 7.92 | 7.79 | 1,200 | 0 | 0.0 |
| 29/08/2017 |
7.92
|
700,650 | 7.82 | 7.99 | 7.76 | 0 | 0 | 0 |
| 28/08/2017 |
7.82
|
251,710 | 7.79 | 7.92 | 7.69 | 55,030 | 0 | 0.7 |
| 25/08/2017 |
7.79
|
313,340 | 7.76 | 7.79 | 7.66 | 3,810 | 0 | 0.0 |
| 24/08/2017 |
7.76
|
99,790 | 7.66 | 7.76 | 7.66 | 1,500 | 0 | 0.0 |
| 23/08/2017 |
7.66
|
71,130 | 7.79 | 7.79 | 7.63 | 3,200 | 2,000 | 0.0 |
| 22/08/2017 |
7.79
|
221,600 | 7.99 | 7.99 | 7.73 | 8,750 | 0 | 0.1 |
| 21/08/2017 |
7.99
|
212,700 | 7.82 | 7.99 | 7.69 | 167,720 | 0 | 2.0 |
| 18/08/2017 |
7.82
|
521,580 | 7.34 | 7.82 | 7.60 | 15,500 | 0 | 0.2 |
| 17/08/2017 |
7.34
|
1,012,320 | 7.86 | 8.02 | 7.34 | 312,300 | 0 | 3.6 |
| 16/08/2017 |
7.86
|
216,850 | 7.86 | 7.99 | 7.86 | 125,000 | 6,500 | 1.4 |
| 15/08/2017 |
7.86
|
605,230 | 7.92 | 8.18 | 7.86 | 144,060 | 8,000 | 1.7 |
| 14/08/2017 |
7.92
|
1,069,840 | 8.08 | 8.18 | 7.92 | 12,000 | 0 | 0.1 |
| 11/08/2017 |
8.08
|
230,680 | 8.12 | 8.12 | 7.92 | 4,400 | 0 | 0.1 |
| 10/08/2017 |
8.12
|
195,520 | 8.15 | 8.18 | 8.05 | 2,100 | 0 | 0.0 |
| 09/08/2017 |
8.15
|
495,220 | 8.21 | 8.25 | 8.05 | 5,000 | 420 | 0.1 |
| 08/08/2017 |
8.21
|
437,340 | 8.38 | 8.41 | 8.21 | 8,200 | 0 | 0.1 |
| 07/08/2017 |
8.38
|
949,780 | 8.44 | 8.44 | 8.25 | 347,500 | 0 | 4.5 |
| 04/08/2017 |
8.44
|
593,770 | 8.51 | 8.51 | 8.25 | 152,500 | 0 | 2.0 |
| 03/08/2017 |
8.51
|
1,272,000 | 8.12 | 8.57 | 8.15 | 81,970 | 100 | 1.1 |
| 02/08/2017 |
8.12
|
2,191,320 | 7.60 | 8.12 | 7.66 | 270,100 | 62,420 | 2.5 |
| 01/08/2017 |
7.60
|
1,436,830 | 7.53 | 8.05 | 7.60 | 28,500 | 0 | 0.3 |
| 31/07/2017 |
7.53
|
559,540 | 7.89 | 8.25 | 7.53 | 53,000 | 0 | 0.6 |
| 28/07/2017 |
7.89
|
120,700 | 7.73 | 7.89 | 7.76 | 800 | 0 | 0.0 |
| 27/07/2017 |
7.73
|
128,170 | 7.89 | 7.99 | 7.73 | 7,010 | 0 | 0.1 |
| 26/07/2017 |
7.89
|
220,470 | 7.66 | 7.89 | 7.73 | 0 | 0 | 0 |
| 25/07/2017 |
7.66
|
234,620 | 7.60 | 7.69 | 7.53 | 1,000 | 40,000 | -0.5 |
| 24/07/2017 |
7.60
|
318,280 | 7.56 | 7.60 | 7.47 | 132,100 | 55,000 | 0.9 |
| 21/07/2017 |
7.56
|
177,390 | 7.43 | 7.73 | 7.34 | 160 | 0 | 0.0 |
| 20/07/2017 |
7.43
|
525,080 | 7.27 | 7.56 | 7.27 | 700 | 0 | 0.0 |
| 19/07/2017 |
7.27
|
618,770 | 7.79 | 7.92 | 7.27 | 113,900 | 0 | 1.4 |
| 18/07/2017 |
7.79
|
401,350 | 7.79 | 7.92 | 7.53 | 1,200 | 0 | 0.0 |
| 17/07/2017 |
7.79
|
955,500 | 8.34 | 8.34 | 7.79 | 68,150 | 0 | 0.8 |
| 14/07/2017 |
8.34
|
181,090 | 8.34 | 8.34 | 8.21 | 4,300 | 0 | 0.1 |
| 13/07/2017 |
8.34
|
209,010 | 8.44 | 8.44 | 8.25 | 2,700 | 0 | 0.0 |
| 12/07/2017 |
8.44
|
329,100 | 8.25 | 8.44 | 8.18 | 128,650 | 0 | 1.7 |
| 11/07/2017 |
8.25
|
318,850 | 8.38 | 8.44 | 8.25 | 130,090 | 0 | 1.7 |
| 10/07/2017 |
8.38
|
328,130 | 8.44 | 8.51 | 8.18 | 600 | 0 | 0.0 |
| 07/07/2017 |
8.44
|
2,418,010 | 8.38 | 8.70 | 8.31 | 1,150 | 0 | 0.0 |
| 06/07/2017 |
8.38
|
489,830 | 8.38 | 8.51 | 8.34 | 450 | 0 | 0.0 |
| 05/07/2017 |
8.38
|
554,800 | 8.25 | 8.38 | 8.18 | 73,100 | 0 | 0.9 |
| 04/07/2017 |
8.25
|
467,870 | 8.31 | 8.38 | 8.21 | 3,400 | 10,670 | -0.1 |
| 03/07/2017 |
8.31
|
404,490 | 8.38 | 8.57 | 8.25 | 750 | 1,400 | -0.0 |
| 30/06/2017 |
8.38
|
520,250 | 8.18 | 8.38 | 8.08 | 8,250 | 2,900 | 0.1 |
| 29/06/2017 |
8.18
|
459,520 | 8.18 | 8.21 | 8.02 | 120,200 | 0 | 1.5 |
| 28/06/2017 |
8.18
|
174,980 | 8.25 | 8.25 | 8.12 | 100 | 0 | 0.0 |
| 27/06/2017 |
8.25
|
448,540 | 8.25 | 8.34 | 8.12 | 200 | 0 | 0.0 |