| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.20 | -1.29% | 45,830,800 | 573,114 | 0 |
15.05
15.50
15.05
|
|
2 tháng
(2026-04-20) |
-1.15 | -7.01% | 118,471,600 | -1,074,009 | 0 |
15.05
16.55
15.05
|
|
3 tháng
(2026-03-23) |
0.10 | 0.66% | 229,211,400 | -615,787 | 8.2 |
15.05
16.90
15.05
|
|
6 tháng
(2025-12-22) |
-3 | -16.44% | 700,288,300 | -6,252,887 | -87.8 |
14.45
18.50
15.05
|
|
12 tháng
(2025-06-24) |
2.35 | 18.22% | 2,617,236,300 | -1,380,987 | 2.3 |
12.90
18.85
15.05
|
|
24 tháng
(2024-07-01) |
3.05 | 25% | 4,315,953,800 | -461,734 | 25.6 |
9.81
18.85
15.05
|
|
36 tháng
(2023-07-05) |
7 | 84.85% | 8,292,744,900 | -1,364,524 | 2.3 |
7.51
18.85
15.05
|
|
60 tháng
(2021-07-15) |
10.14 | 198.43% | 16,377,727,200 | 10,849,896 | 107.1 |
4.78
18.85
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2017 |
8.35
|
1,521,330 | 8.52 | 8.52 | 8.35 | 11,300 | 2,530 | 0.1 |
| 22/08/2017 |
8.52
|
1,412,460 | 8.60 | 8.60 | 8.47 | 4,850 | 20,000 | -0.1 |
| 21/08/2017 |
8.60
|
2,456,970 | 8.40 | 8.78 | 8.60 | 130 | 202,730 | -1.8 |
| 18/08/2017 |
8.40
|
2,897,140 | 8.40 | 8.40 | 8.06 | 50 | 54,000 | -0.4 |
| 17/08/2017 |
8.40
|
5,593,250 | 8.89 | 8.90 | 8.40 | 20,000 | 55,150 | -0.3 |
| 16/08/2017 |
8.89
|
2,408,320 | 8.90 | 8.90 | 8.83 | 200 | 1,560 | -0.0 |
| 15/08/2017 |
8.90
|
1,577,250 | 8.90 | 8.94 | 8.81 | 0 | 0 | 0 |
| 14/08/2017 |
8.90
|
2,534,270 | 8.80 | 8.90 | 8.74 | 13,600 | 201,920 | -1.7 |
| 11/08/2017 |
8.80
|
3,660,700 | 8.95 | 8.95 | 8.78 | 19,000 | 0 | 0.2 |
| 10/08/2017 |
8.95
|
3,000,580 | 8.99 | 9.09 | 8.90 | 100 | 6,440 | -0.1 |
| 09/08/2017 |
8.99
|
5,320,020 | 9.08 | 9.10 | 8.90 | 61,350 | 66,200 | -0.0 |
| 08/08/2017 |
9.08
|
3,441,420 | 9.15 | 9.18 | 9.08 | 25,300 | 960 | 0.2 |
| 07/08/2017 |
9.15
|
2,302,720 | 9.13 | 9.27 | 9.11 | 16,500 | 10,800 | 0.1 |
| 04/08/2017 |
9.13
|
3,037,260 | 9.22 | 9.25 | 9.10 | 20,500 | 13,260 | 0.1 |
| 03/08/2017 |
9.22
|
3,999,360 | 9.25 | 9.34 | 9.15 | 250 | 1,240 | -0.0 |
| 02/08/2017 |
9.25
|
4,001,290 | 9.45 | 9.50 | 9.22 | 20,000 | 9,010 | 0.1 |
| 01/08/2017 |
9.45
|
7,783,470 | 9.41 | 9.80 | 9.42 | 32,000 | 55,760 | -0.2 |
| 31/07/2017 |
9.41
|
7,126,850 | 9.20 | 9.52 | 9.20 | 35,500 | 15,400 | 0.2 |
| 28/07/2017 |
9.20
|
2,309,910 | 9.07 | 9.39 | 9.07 | 100 | 0 | 0.0 |
| 27/07/2017 |
9.07
|
2,081,140 | 9.10 | 9.19 | 9.04 | 7,280 | 8,090 | -0.0 |
| 26/07/2017 |
9.10
|
2,376,450 | 8.98 | 9.12 | 8.98 | 23,990 | 0 | 0.2 |
| 25/07/2017 |
8.98
|
2,070,390 | 8.99 | 9 | 8.87 | 27,000 | 60,110 | -0.3 |
| 24/07/2017 |
8.99
|
2,461,200 | 9.01 | 9.03 | 8.85 | 2,600 | 4,130 | -0.0 |
| 21/07/2017 |
9.01
|
2,636,140 | 9.10 | 9.17 | 9.01 | 270 | 2,010 | -0.0 |
| 20/07/2017 |
9.10
|
2,618,460 | 9.08 | 9.18 | 9.05 | 34,050 | 100 | 0.3 |
| 19/07/2017 |
9.08
|
2,200,310 | 9.07 | 9.18 | 9.07 | 1,000 | 0 | 0.0 |
| 18/07/2017 |
9.07
|
3,083,050 | 9.22 | 9.22 | 8.90 | 17,500 | 91,130 | -0.7 |
| 17/07/2017 |
9.22
|
3,062,740 | 9.40 | 9.40 | 9.17 | 30,050 | 48,540 | -0.2 |
| 14/07/2017 |
9.40
|
5,130,090 | 9.56 | 9.70 | 9.36 | 186,100 | 24,400 | 1.6 |
| 13/07/2017 |
9.56
|
9,281,360 | 9.25 | 9.70 | 9.20 | 1,021,630 | 744,370 | 2.6 |
| 12/07/2017 |
9.25
|
6,394,260 | 9.20 | 9.43 | 9.21 | 2,024,980 | 602,210 | 13.2 |
| 11/07/2017 |
9.20
|
5,874,550 | 8.80 | 9.20 | 8.72 | 2,574,820 | 8,890 | 23.6 |
| 10/07/2017 |
8.80
|
3,777,640 | 9 | 9 | 8.72 | 12,100 | 56,400 | -0.4 |
| 07/07/2017 |
9
|
3,426,560 | 9.10 | 9.10 | 9 | 20,000 | 24,580 | -0.0 |
| 06/07/2017 |
9.10
|
2,703,780 | 9.18 | 9.18 | 9.09 | 0 | 17,070 | -0.2 |
| 05/07/2017 |
9.18
|
2,522,850 | 9.22 | 9.22 | 9.08 | 8,000 | 0 | 0.1 |
| 04/07/2017 |
9.22
|
3,841,200 | 9.10 | 9.22 | 9.02 | 4,000 | 72,080 | -0.6 |
| 03/07/2017 |
9.10
|
7,034,190 | 9.48 | 9.50 | 9.02 | 64,800 | 1,780 | 0.6 |
| 30/06/2017 |
9.48
|
5,808,310 | 9.60 | 9.76 | 9.40 | 7,100 | 24,840 | -0.2 |
| 29/06/2017 |
9.60
|
3,480,580 | 9.49 | 9.64 | 9.51 | 38,890 | 1,000 | 0.4 |
| 28/06/2017 |
9.49
|
2,389,630 | 9.35 | 9.49 | 9.25 | 49,490 | 12,680 | 0.3 |
| 27/06/2017 |
9.35
|
6,767,330 | 9.70 | 9.70 | 9.35 | 85,590 | 127,800 | -0.4 |
| 26/06/2017 |
9.70
|
5,186,510 | 9.78 | 9.85 | 9.65 | 55,860 | 21,810 | 0.3 |
| 23/06/2017 |
9.78
|
6,292,590 | 9.56 | 9.87 | 9.60 | 116,900 | 78,060 | 0.4 |
| 22/06/2017 |
9.56
|
7,812,240 | 9.15 | 9.68 | 9.18 | 4,370 | 51,120 | -0.4 |
| 21/06/2017 |
9.15
|
6,513,370 | 9.06 | 9.20 | 9.05 | 12,740 | 10,620 | 0.0 |
| 20/06/2017 |
9.06
|
2,843,240 | 9.05 | 9.07 | 8.99 | 20,980 | 18,360 | 0.0 |
| 19/06/2017 |
9.05
|
4,811,100 | 9.17 | 9.40 | 9.02 | 109,500 | 20,000 | 0.8 |
| 16/06/2017 |
9.17
|
14,796,160 | 9.05 | 9.25 | 9.01 | 2,689,490 | 10,618,410 | -72.7 |
| 15/06/2017 |
9.05
|
9,161,520 | 9.14 | 9.45 | 8.95 | 23,660 | 300,170 | -2.5 |
| 14/06/2017 |
9.14
|
11,198,780 | 8.55 | 9.14 | 8.71 | 508,070 | 106,500 | 3.6 |
| 13/06/2017 |
8.55
|
3,229,370 | 8.36 | 8.59 | 8.40 | 0 | 2,000 | -0.0 |
| 12/06/2017 |
8.36
|
1,156,860 | 8.22 | 8.40 | 8.20 | 0 | 790 | -0.0 |
| 09/06/2017 |
8.22
|
3,959,970 | 8.22 | 8.40 | 8.06 | 0 | 41,100 | -0.3 |
| 08/06/2017 |
8.22
|
3,755,850 | 8.57 | 8.57 | 8.20 | 10,800 | 8,000 | 0.0 |
| 07/06/2017 |
8.57
|
2,518,700 | 8.58 | 8.69 | 8.57 | 2,000 | 94,000 | -0.8 |
| 06/06/2017 |
8.58
|
3,402,260 | 8.30 | 8.58 | 8.23 | 7,500 | 50,010 | -0.4 |
| 05/06/2017 |
8.30
|
11,312,810 | 8.92 | 8.92 | 8.30 | 136,930 | 2,200,000 | -17.4 |
| 02/06/2017 |
8.92
|
1,639,610 | 8.80 | 8.95 | 8.75 | 0 | 0 | 0 |
| 01/06/2017 |
8.80
|
2,807,450 | 8.70 | 8.80 | 8.70 | 63,460 | 300 | 0.6 |
| 31/05/2017 |
8.70
|
2,931,430 | 8.82 | 8.90 | 8.70 | 21,000 | 315,560 | -2.6 |
| 30/05/2017 |
8.82
|
3,981,530 | 9.08 | 9.10 | 8.81 | 11,000 | 5,210 | 0.1 |
| 29/05/2017 |
9.08
|
5,461,420 | 9 | 9.29 | 9.03 | 0 | 75,400 | -0.7 |
| 26/05/2017 |
9
|
4,262,550 | 8.80 | 9 | 8.77 | 6,500 | 43,900 | -0.3 |
| 25/05/2017 |
8.80
|
3,751,880 | 8.83 | 8.95 | 8.75 | 9,400 | 454,450 | -3.9 |
| 24/05/2017 |
8.83
|
3,341,060 | 8.90 | 9.01 | 8.78 | 0 | 155,590 | -1.4 |
| 23/05/2017 |
8.90
|
3,644,730 | 9.05 | 9.10 | 8.80 | 15,120 | 55,000 | -0.4 |
| 22/05/2017 |
9.05
|
6,534,910 | 9 | 9.40 | 9.05 | 30 | 26,370 | -0.2 |
| 19/05/2017 |
9
|
3,575,100 | 8.80 | 9 | 8.78 | 40,310 | 0 | 0.4 |
| 18/05/2017 |
8.80
|
3,721,730 | 8.96 | 9 | 8.78 | 6,500 | 1,500 | 0.0 |
| 17/05/2017 |
8.96
|
2,956,620 | 8.94 | 9.07 | 8.80 | 3,100 | 0 | 0.0 |
| 16/05/2017 |
8.94
|
7,620,970 | 8.81 | 9.18 | 8.89 | 16,500 | 87,070 | -0.6 |
| 15/05/2017 |
8.81
|
4,375,690 | 8.66 | 8.89 | 8.69 | 10,000 | 55,230 | -0.4 |
| 12/05/2017 |
8.66
|
3,034,880 | 8.52 | 8.76 | 8.58 | 2,700 | 113,610 | -1.0 |
| 11/05/2017 |
8.52
|
3,125,050 | 8.69 | 8.69 | 8.50 | 32,700 | 65,000 | -0.3 |
| 10/05/2017 |
8.69
|
4,975,240 | 8.90 | 9.01 | 8.69 | 40,530 | 1,570 | 0.3 |
| 09/05/2017 |
8.90
|
7,103,240 | 8.50 | 8.95 | 8.20 | 8,510 | 24,500 | -0.1 |
| 08/05/2017 |
8.50
|
16,512,990 | 9.10 | 9.10 | 8.47 | 98,620 | 460,470 | -3.1 |
| 05/05/2017 |
9.10
|
9,480,990 | 9.42 | 9.54 | 9.10 | 128,610 | 151,080 | -0.2 |
| 04/05/2017 |
9.42
|
11,578,700 | 9 | 9.57 | 9.15 | 1,729,140 | 230,100 | 14.1 |
| 03/05/2017 |
9
|
4,319,060 | 8.65 | 9 | 8.48 | 500,100 | 400 | 4.3 |
| 28/04/2017 |
8.65
|
3,879,510 | 8.71 | 8.71 | 8.58 | 300 | 0 | 0.0 |
| 27/04/2017 |
8.71
|
2,559,530 | 8.79 | 8.90 | 8.70 | 530 | 100 | 0.0 |
| 26/04/2017 |
8.79
|
3,841,330 | 8.53 | 8.79 | 8.54 | 0 | 40,450 | -0.4 |
| 25/04/2017 |
8.53
|
3,265,580 | 8.68 | 8.77 | 8.51 | 0 | 11,000 | -0.1 |
| 24/04/2017 |
8.68
|
6,795,740 | 8.29 | 8.85 | 8.30 | 70,050 | 20,040 | 0.4 |
| 21/04/2017 |
8.29
|
3,644,360 | 8.16 | 8.35 | 8.10 | 82,390 | 0 | 0.7 |
| 20/04/2017 |
8.16
|
2,516,930 | 8.07 | 8.24 | 8.04 | 50,400 | 4,000 | 0.4 |
| 19/04/2017 |
8.07
|
4,876,320 | 8.05 | 8.28 | 8 | 100,150 | 0 | 0.8 |
| 18/04/2017 |
8.05
|
5,662,700 | 8.12 | 8.15 | 7.85 | 1,660 | 10,120 | -0.1 |
| 17/04/2017 |
8.12
|
5,032,820 | 8.20 | 8.44 | 8.12 | 75,090 | 21,380 | 0.4 |
| 14/04/2017 |
8.20
|
8,017,950 | 8.60 | 8.60 | 8.20 | 25,110 | 66,000 | -0.3 |
| 13/04/2017 |
8.60
|
5,466,800 | 8.60 | 8.79 | 8.50 | 1,000 | 30,190 | -0.3 |
| 12/04/2017 |
8.60
|
12,339,650 | 9.14 | 9.14 | 8.51 | 3,640 | 145,330 | -1.2 |
| 11/04/2017 |
9.14
|
6,047,770 | 9.19 | 9.42 | 9.14 | 6,600 | 38,410 | -0.3 |
| 10/04/2017 |
9.19
|
2,994,200 | 9.25 | 9.39 | 9.19 | 1,420 | 20,010 | -0.2 |
| 07/04/2017 |
9.25
|
2,341,840 | 9.35 | 9.40 | 9.20 | 20,680 | 41,230 | -0.2 |
| 05/04/2017 |
9.35
|
5,088,770 | 9.60 | 9.68 | 9.35 | 24,100 | 110,070 | -0.8 |
| 04/04/2017 |
9.60
|
5,938,100 | 9.05 | 9.65 | 9.05 | 91,000 | 2,000 | 0.8 |
| 03/04/2017 |
9.05
|
3,395,000 | 9.15 | 9.18 | 9.02 | 30,440 | 2,080 | 0.3 |