| 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 | 1.76% | 15,300 | 0 | 0 |
17
17.60
17
|
|
2 tháng
(2026-07-16) |
1.25 | 7.81% | 95,600 | -16,000 | 0 |
16.05
17.90
17
|
|
3 tháng
(2026-06-16) |
1.80 | 11.61% | 112,600 | -26,600 | 0 |
15.41
17.96
17
|
|
6 tháng
(2026-03-18) |
1.71 | 10.96% | 180,000 | -29,360 | 0 |
14.77
17.96
17
|
|
12 tháng
(2025-09-19) |
-2.21 | -11.33% | 560,900 | -85,760 | -1.2 |
14.59
19.88
17
|
|
24 tháng
(2024-09-24) |
-6.65 | -27.76% | 1,892,435 | -225,560 | -4.7 |
14.59
24.12
17
|
|
36 tháng
(2023-10-02) |
-3.78 | -17.93% | 3,683,111 | -751,290 | -20.8 |
14.59
29.67
17
|
|
60 tháng
(2021-10-11) |
-1.08 | -5.90% | 4,616,618 | -1,133,429 | -29.6 |
11.35
29.67
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2017 |
6.49
|
10,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 15/11/2017 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 14/11/2017 |
6.92
|
2,000 | 6.92 | 7.07 | 6.92 | 200 | 0 | 0.0 |
| 13/11/2017 |
7.21
|
600 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 10/11/2017 |
7.35
|
1,118 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 09/11/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/11/2017 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/11/2017 |
8.00
|
3,120 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 06/11/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 03/11/2017 |
8.00
|
10 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/11/2017 |
8.07
|
3,400 | 8.07 | 8.07 | 7.93 | 0 | 400 | -0.0 |
| 01/11/2017 |
8.22
|
4,000 | 8.29 | 8.29 | 7.64 | 0 | 0 | 0 |
| 31/10/2017 |
7.86
|
2,700 | 7.21 | 7.86 | 7.21 | 0 | 0 | 0 |
| 30/10/2017 |
6.85
|
1,500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 27/10/2017 |
6.85
|
2,300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 26/10/2017 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 1,000 | 0 | 0.0 |
| 25/10/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/10/2017 |
7.93
|
2,100 | 6.85 | 7.93 | 6.85 | 2,000 | 0 | 0.0 |
| 23/10/2017 |
6.99
|
600 | 6.85 | 7.07 | 6.85 | 0 | 0 | 0 |
| 20/10/2017 |
8.07
|
400 | 6.78 | 8.07 | 6.70 | 200 | 0 | 0.0 |
| 19/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 18/10/2017 |
6.85
|
880 | 7.21 | 7.21 | 6.85 | 500 | 0 | 0.0 |
| 17/10/2017 |
7.21
|
1,000 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 |
| 16/10/2017 |
8.15
|
500 | 8.51 | 8.51 | 8.15 | 0 | 0 | 0 |
| 13/10/2017 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 100 | 0 | 0 |
| 12/10/2017 |
8.51
|
123 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 11/10/2017 |
6.70
|
3,030 | 7.86 | 7.86 | 6.70 | 0 | 0 | 0 |
| 10/10/2017 |
8.15
|
1,400 | 7.35 | 8.65 | 7.35 | 0 | 0 | 0 |
| 09/10/2017 |
8.65
|
1 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/10/2017 |
8.72
|
900 | 8.07 | 8.72 | 8.07 | 0 | 0 | 0 |
| 05/10/2017 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/10/2017 |
8.00
|
2,065 | 9.08 | 9.73 | 8.00 | 0 | 200 | -0.0 |
| 03/10/2017 |
9.01
|
431 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 |
| 02/10/2017 |
8.00
|
820 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/09/2017 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/09/2017 |
9.30
|
1,800 | 9.30 | 9.30 | 9.30 | 0 | 1,800 | -0.0 |
| 27/09/2017 |
8.07
|
5,300 | 8.65 | 8.65 | 8.07 | 400 | 0 | 0.0 |
| 26/09/2017 |
9.44
|
439 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 25/09/2017 |
8.65
|
5,230 | 9.73 | 9.73 | 8.65 | 0 | 500 | -0.0 |
| 22/09/2017 |
9.95
|
5,553 | 8.65 | 9.95 | 8.00 | 100 | 100 | -0.0 |
| 21/09/2017 |
8.65
|
5,804 | 10.31 | 10.31 | 8.65 | 0 | 0 | 0 |
| 20/09/2017 |
9.01
|
18,880 | 9.01 | 9.01 | 8.94 | 0 | 7,800 | -0.1 |
| 19/09/2017 |
7.86
|
3,400 | 7.86 | 7.86 | 7.86 | 0 | 200 | -0.0 |
| 18/09/2017 |
6.85
|
11,295 | 6.85 | 6.85 | 6.85 | 0 | 8,000 | -0.1 |
| 15/09/2017 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 14/09/2017 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/09/2017 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 12/09/2017 |
5.98
|
1,338 | 5.98 | 5.98 | 5.98 | 0 | 38 | -0.0 |
| 11/09/2017 |
5.19
|
900 | 5.84 | 5.84 | 5.05 | 0 | 0 | 0 |
| 08/09/2017 |
5.84
|
800 | 5.84 | 5.84 | 5.84 | 0 | 300 | -0.0 |
| 07/09/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 06/09/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 05/09/2017 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 01/09/2017 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 31/08/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 30/08/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 29/08/2017 |
5.55
|
2,800 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 |
| 28/08/2017 |
6.34
|
620 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 25/08/2017 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 24/08/2017 |
6.49
|
20 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 23/08/2017 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 100 | 0 | 0.0 |
| 22/08/2017 |
6.42
|
520 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 21/08/2017 |
6.42
|
40 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 18/08/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 17/08/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 16/08/2017 |
5.62
|
1,800 | 6.49 | 6.49 | 5.62 | 200 | 0 | 0.0 |
| 15/08/2017 |
6.49
|
1,020 | 6.49 | 6.49 | 6.49 | 0 | 120 | -0.0 |
| 14/08/2017 |
6.49
|
1,160 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 11/08/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/08/2017 |
5.70
|
8,130 | 5.70 | 5.70 | 5.70 | 4,000 | 0 | 0.0 |
| 09/08/2017 |
6.63
|
2,420 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 08/08/2017 |
7.79
|
410 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/08/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 04/08/2017 |
8.22
|
10,510 | 10.96 | 10.96 | 8.22 | 0 | 0 | 0 |
| 03/08/2017 |
9.59
|
3,730 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 02/08/2017 |
8.36
|
8,200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/08/2017 |
7.28
|
6,100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 31/07/2017 |
6.34
|
2,040 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 28/07/2017 |
5.62
|
5,500 | 4.90 | 5.62 | 4.90 | 1,400 | 1,100 | 0.0 |
| 27/07/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/07/2017 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/07/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/07/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/07/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/07/2017 |
4.90
|
2,200 | 4.83 | 4.90 | 4.83 | 1,000 | 0 | 0.0 |
| 18/07/2017 |
4.76
|
10 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 17/07/2017 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 14/07/2017 |
4.76
|
600 | 4.76 | 4.76 | 4.76 | 600 | 0 | 0.0 |
| 13/07/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 12/07/2017 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 1,000 | -0.0 |
| 11/07/2017 |
4.97
|
8 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/07/2017 |
4.90
|
600 | 5.26 | 5.26 | 4.90 | 0 | 100 | -0.0 |
| 07/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 06/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 05/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 04/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 03/07/2017 |
5.12
|
800 | 5.05 | 5.34 | 5.05 | 0 | 300 | -0.0 |
| 30/06/2017 |
4.69
|
1,500 | 4.69 | 4.69 | 4.69 | 0 | 1,500 | -0.0 |
| 29/06/2017 |
4.69
|
1,978 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |