| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-5 | -16.67% | 106,500 | 0 | 0 |
24.90
30.50
25
|
|
2 tháng
(2026-05-29) |
-5.10 | -16.94% | 135,500 | 0 | 0 |
24.90
30.80
25
|
|
3 tháng
(2026-04-29) |
-4.80 | -16.11% | 177,800 | 0 | 0 |
24.90
30.80
25
|
|
6 tháng
(2026-01-29) |
-4.70 | -15.82% | 446,600 | 0 | 0 |
24.90
30.80
25
|
|
12 tháng
(2025-08-04) |
-4.03 | -13.87% | 1,597,300 | 0 | 0 |
24.90
34
25
|
|
24 tháng
(2024-08-07) |
6.09 | 32.18% | 2,706,933 | 0 | 0 |
18.82
34
25
|
|
36 tháng
(2023-08-14) |
12.98 | 107.98% | 3,226,384 | -200 | -0.0 |
12.02
34
25
|
|
60 tháng
(2021-08-23) |
15.69 | 168.55% | 4,987,156 | -700 | -0.0 |
8.13
34
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2017 |
9.15
|
47,400 | 9.86 | 9.86 | 9.15 | 0 | 0 | 0 |
| 03/10/2017 |
9.78
|
7,100 | 8.99 | 9.78 | 8.99 | 0 | 0 | 0 |
| 02/10/2017 |
9.31
|
31,100 | 9.39 | 10.26 | 9.31 | 0 | 0 | 0 |
| 29/09/2017 |
9.47
|
122,800 | 9.07 | 9.86 | 9.07 | 0 | 0 | 0 |
| 28/09/2017 |
8.99
|
23,600 | 9.86 | 9.86 | 8.76 | 0 | 0 | 0 |
| 27/09/2017 |
8.99
|
128,200 | 8.76 | 9.15 | 8.68 | 0 | 0 | 0 |
| 26/09/2017 |
8.84
|
27,100 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 25/09/2017 |
8.68
|
17,500 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 22/09/2017 |
8.68
|
2,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 21/09/2017 |
8.76
|
84,500 | 8.76 | 8.84 | 8.68 | 0 | 0 | 0 |
| 20/09/2017 |
8.84
|
41,000 | 8.76 | 8.84 | 8.68 | 0 | 0 | 0 |
| 19/09/2017 |
8.76
|
125,400 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 18/09/2017 |
8.68
|
103,100 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 15/09/2017 |
8.76
|
346,200 | 7.81 | 8.84 | 7.81 | 0 | 0 | 0 |
| 14/09/2017 |
7.89
|
93,600 | 7.49 | 7.89 | 7.49 | 0 | 0 | 0 |
| 13/09/2017 |
7.65
|
9,300 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 |
| 12/09/2017 |
7.34
|
13,000 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
| 11/09/2017 |
7.34
|
8,500 | 7.57 | 7.57 | 7.18 | 0 | 0 | 0 |
| 08/09/2017 |
7.57
|
20,000 | 7.10 | 7.57 | 7.10 | 0 | 0 | 0 |
| 07/09/2017 |
7.10
|
5,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/09/2017 |
7.18
|
15,800 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 |
| 05/09/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 01/09/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/08/2017 |
7.18
|
4,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 30/08/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/08/2017 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 28/08/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/08/2017 |
7.26
|
11,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/08/2017 |
7.34
|
5,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 23/08/2017 |
7.26
|
34,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/08/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/08/2017 |
7.26
|
14,700 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 18/08/2017 |
7.34
|
6,200 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 17/08/2017 |
7.34
|
1,200 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 16/08/2017 |
7.26
|
8,000 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 15/08/2017 |
7.34
|
6,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 14/08/2017 |
7.34
|
1,300 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 11/08/2017 |
7.34
|
14,500 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 10/08/2017 |
7.34
|
6,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 09/08/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/08/2017 |
7.26
|
50,000 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
| 07/08/2017 |
7.34
|
60,600 | 7.26 | 7.42 | 7.26 | 0 | 0 | 0 |
| 04/08/2017 |
7.26
|
3,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 03/08/2017 |
7.34
|
6,000 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 02/08/2017 |
7.34
|
5,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 01/08/2017 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 31/07/2017 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/07/2017 |
7.42
|
10,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/07/2017 |
7.42
|
8,100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 26/07/2017 |
7.42
|
34,500 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
| 25/07/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/07/2017 |
7.42
|
24,900 | 7.10 | 7.49 | 7.10 | 0 | 0 | 0 |
| 21/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/07/2017 |
7.57
|
12,400 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
| 18/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/07/2017 |
7.49
|
1,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 14/07/2017 |
7.73
|
1,200 | 7.49 | 7.73 | 7.42 | 0 | 0 | 0 |
| 13/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/07/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/07/2017 |
7.42
|
25,100 | 7.57 | 7.57 | 7.42 | 0 | 0 | 0 |
| 06/07/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 05/07/2017 |
7.57
|
10,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 04/07/2017 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/07/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 30/06/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 29/06/2017 |
7.97
|
500 | 7.49 | 7.97 | 7.49 | 0 | 0 | 0 |
| 28/06/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 27/06/2017 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 26/06/2017 |
7.89
|
130 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 22/06/2017 |
7.73
|
26,020 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 21/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 20/06/2017 |
7.81
|
123,600 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
| 19/06/2017 |
7.81
|
26,600 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 |
| 16/06/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 15/06/2017 |
7.73
|
2,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 14/06/2017 |
7.73
|
10,900 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 |
| 13/06/2017 |
7.73
|
5,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 12/06/2017 |
7.73
|
50 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 09/06/2017 |
7.73
|
5,000 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
| 08/06/2017 |
7.81
|
177,900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/06/2017 |
7.89
|
12,800 | 7.89 | 7.89 | 7.81 | 0 | 0 | 0 |
| 06/06/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 05/06/2017 |
7.89
|
33,900 | 7.81 | 7.89 | 7.81 | 0 | 0 | 0 |
| 02/06/2017 |
7.81
|
1,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 01/06/2017 |
7.81
|
12,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 31/05/2017 |
7.81
|
57,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/05/2017 |
7.73
|
44,800 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
| 29/05/2017 |
7.81
|
54,600 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 |
| 26/05/2017 |
7.81
|
28,500 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
| 25/05/2017 |
7.81
|
26,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 24/05/2017 |
7.81
|
20,100 | 8.05 | 8.05 | 7.81 | 0 | 0 | 0 |
| 23/05/2017 |
7.81
|
4,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 22/05/2017 |
7.89
|
28,100 | 7.89 | 7.89 | 7.81 | 0 | 0 | 0 |
| 19/05/2017 |
8.68
|
350 | 7.81 | 8.68 | 7.81 | 0 | 0 | 0 |
| 18/05/2017 |
7.81
|
8,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/05/2017 |
7.81
|
7,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |