| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -4.65% | 245,600 | 13,600 | 0 |
4.10
4.30
4.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -8.89% | 829,900 | 20,800 | 0 |
4
4.50
4.20
|
|
3 tháng
(2026-06-15) |
-0.70 | -14.58% | 1,727,100 | 21,900 | 0 |
4
4.80
4.20
|
|
6 tháng
(2026-03-16) |
-1 | -19.61% | 15,791,600 | 2,300 | -0.1 |
4
5.80
4.20
|
|
12 tháng
(2025-09-16) |
-0.70 | -14.58% | 28,405,500 | 126,000 | 0.4 |
4
5.80
4.20
|
|
24 tháng
(2024-09-23) |
-1.10 | -21.15% | 49,263,862 | 154,900 | 0.6 |
3.60
6.40
4.20
|
|
36 tháng
(2023-09-27) |
-1.10 | -21.15% | 67,053,678 | 316,600 | 1.4 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-07) |
-13.80 | -77.09% | 141,529,968 | 129,700 | -1.7 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2017 |
9.40
|
283,800 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 14/11/2017 |
9.40
|
321,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 13/11/2017 |
9.40
|
385,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 10/11/2017 |
9.20
|
437,200 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 09/11/2017 |
9
|
310,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 08/11/2017 |
8.90
|
295,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 07/11/2017 |
9
|
237,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/11/2017 |
9.10
|
347,500 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 03/11/2017 |
8.80
|
209,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/11/2017 |
8.80
|
262,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/11/2017 |
8.80
|
357,000 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
| 31/10/2017 |
9.30
|
346,340 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 |
| 30/10/2017 |
9.20
|
463,350 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 27/10/2017 |
8.40
|
398,600 | 7.70 | 8.40 | 7.40 | 0 | 0 | 0 |
| 26/10/2017 |
7.70
|
72,440 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 25/10/2017 |
7.70
|
119,500 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 24/10/2017 |
8.40
|
220,100 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
| 23/10/2017 |
7.80
|
232,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/10/2017 |
8.10
|
217,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 19/10/2017 |
8.10
|
372,000 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 18/10/2017 |
8.70
|
287,900 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| 17/10/2017 |
8
|
295,400 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
| 16/10/2017 |
7.60
|
311,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/10/2017 |
7.70
|
270,700 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 12/10/2017 |
7.50
|
164,100 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 11/10/2017 |
7.40
|
278,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/10/2017 |
7.60
|
208,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 09/10/2017 |
7.70
|
207,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 06/10/2017 |
7.70
|
156,300 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/10/2017 |
7.30
|
256,300 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 04/10/2017 |
7.70
|
249,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/10/2017 |
7.70
|
219,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 02/10/2017 |
7.30
|
200,400 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/09/2017 |
7.10
|
183,100 | 7.40 | 8 | 7 | 0 | 0 | 0 |
| 28/09/2017 |
7.40
|
167,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 27/09/2017 |
7.80
|
45,800 | 7.10 | 7.80 | 7.30 | 0 | 0 | 0 |
| 26/09/2017 |
7.10
|
187,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/09/2017 |
7.10
|
152,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 22/09/2017 |
7.40
|
1,400 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/09/2017 |
7.30
|
217,500 | 7 | 7.50 | 7.10 | 0 | 0 | 0 |
| 20/09/2017 |
7
|
158,400 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| 19/09/2017 |
7.70
|
159,300 | 7.50 | 7.90 | 7 | 0 | 0 | 0 |
| 18/09/2017 |
7.50
|
171,100 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 15/09/2017 |
7.80
|
9,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/09/2017 |
7.80
|
187,900 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 13/09/2017 |
8.60
|
152,200 | 8.10 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/09/2017 |
8.10
|
216,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 11/09/2017 |
8.90
|
173,900 | 8.80 | 9.20 | 8.20 | 0 | 0 | 0 |
| 08/09/2017 |
8.80
|
91,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 07/09/2017 |
8.80
|
140,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/09/2017 |
8.70
|
153,200 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/09/2017 |
8.60
|
156,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/09/2017 |
8.70
|
97,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 31/08/2017 |
8.80
|
149,700 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
| 30/08/2017 |
8.80
|
12,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 29/08/2017 |
9
|
91,800 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 28/08/2017 |
9.30
|
133,300 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/08/2017 |
9.30
|
107,500 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 24/08/2017 |
9.30
|
102,300 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 23/08/2017 |
8.90
|
30,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2017 |
8.90
|
83,000 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 21/08/2017 |
8.20
|
110,600 | 8 | 8.80 | 8.20 | 0 | 0 | 0 |
| 18/08/2017 |
8
|
200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 17/08/2017 |
8.60
|
2,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 16/08/2017 |
9.50
|
17,000 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 15/08/2017 |
9
|
400 | 8.50 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2017 |
8.50
|
91,800 | 9.30 | 9.40 | 8.40 | 0 | 0 | 0 |
| 11/08/2017 |
9.30
|
119,800 | 9.30 | 9.50 | 8.50 | 0 | 0 | 0 |
| 10/08/2017 |
9.30
|
52,600 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 09/08/2017 |
9.80
|
103,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 08/08/2017 |
9.90
|
100,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 07/08/2017 |
10
|
62,600 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
| 04/08/2017 |
10.40
|
112,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 03/08/2017 |
10.50
|
124,200 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
| 02/08/2017 |
10.20
|
115,000 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
| 01/08/2017 |
10.40
|
23,200 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
| 31/07/2017 |
11.50
|
62,100 | 11.50 | 16.20 | 8.80 | 0 | 0 | 0 |
| 30/11/-0001 |
4.60
|
41,208 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |