| 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) |
-0.90 | -13.64% | 13,600 | -100 | 0 |
5.70
7
5.70
|
|
2 tháng
(2026-07-13) |
-1.10 | -16.18% | 19,500 | -100 | 0 |
5.70
7
5.70
|
|
3 tháng
(2026-06-15) |
-3.20 | -35.96% | 26,600 | 0 | 0 |
5.70
9.20
5.70
|
|
6 tháng
(2026-03-16) |
-5.80 | -50.43% | 125,200 | 0 | 0 |
5.70
11.80
5.70
|
|
12 tháng
(2025-09-16) |
-3.60 | -38.71% | 3,955,900 | -7,500 | -0.1 |
5.70
14.10
5.70
|
|
24 tháng
(2024-09-23) |
2.30 | 67.65% | 7,904,543 | -505,400 | -3.4 |
3
14.10
5.70
|
|
36 tháng
(2023-09-27) |
0.60 | 11.76% | 9,250,698 | -184,465 | -2.3 |
3
14.10
5.70
|
|
60 tháng
(2021-10-07) |
-13.20 | -69.84% | 16,499,356 | -1,091,112 | -9.1 |
3
24.10
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2017 |
6.61
|
20 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
| 08/11/2017 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/11/2017 |
7.10
|
70 | 6.72 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/11/2017 |
6.72
|
20 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 |
| 03/11/2017 |
7.20
|
8,600 | 6.80 | 7.20 | 6.33 | 590 | 0 | 0.0 |
| 02/11/2017 |
6.80
|
1,110 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 01/11/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 31/10/2017 |
7.20
|
410 | 6.85 | 7.20 | 6.76 | 0 | 0 | 0 |
| 30/10/2017 |
6.85
|
220 | 6.76 | 6.85 | 6.30 | 0 | 0 | 0 |
| 27/10/2017 |
6.76
|
400 | 6.42 | 6.76 | 6.76 | 0 | 0 | 0 |
| 26/10/2017 |
6.42
|
600 | 6 | 6.42 | 6 | 580 | 0 | 0.0 |
| 25/10/2017 |
6
|
3,420 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
| 24/10/2017 |
6.45
|
1,590 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 |
| 23/10/2017 |
6.93
|
100 | 7.44 | 7.44 | 6.93 | 0 | 0 | 0 |
| 20/10/2017 |
7.44
|
120 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
| 19/10/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2017 |
7.99
|
610 | 7.50 | 7.99 | 6.98 | 0 | 0 | 0 |
| 17/10/2017 |
7.50
|
90 | 7.45 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/10/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 13/10/2017 |
7.45
|
1,080 | 7.45 | 7.97 | 7.45 | 0 | 0 | 0 |
| 12/10/2017 |
7.45
|
10 | 8 | 8 | 7.45 | 0 | 0 | 0 |
| 11/10/2017 |
8
|
90 | 8 | 8 | 7.99 | 0 | 0 | 0 |
| 10/10/2017 |
8
|
2,200 | 7.54 | 8 | 8 | 0 | 1,460 | -0.0 |
| 09/10/2017 |
7.54
|
560 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
| 06/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/10/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/10/2017 |
8.10
|
20 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
| 03/10/2017 |
8.10
|
70 | 7.58 | 8.10 | 7.20 | 0 | 10 | -0 |
| 02/10/2017 |
7.58
|
950 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 |
| 29/09/2017 |
8.14
|
10 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/09/2017 |
8.14
|
80 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/09/2017 |
8.14
|
20 | 7.80 | 8.14 | 7.27 | 0 | 0 | 0 |
| 26/09/2017 |
7.80
|
10 | 7.44 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2017 |
7.44
|
7,000 | 6.96 | 7.44 | 7.44 | 0 | 0 | 0 |
| 22/09/2017 |
6.96
|
410 | 7.10 | 7.59 | 6.96 | 0 | 0 | 0 |
| 21/09/2017 |
7.10
|
10 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/09/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/09/2017 |
7.40
|
3,520 | 7.89 | 7.90 | 7.40 | 0 | 0 | 0 |
| 18/09/2017 |
7.89
|
160 | 7.90 | 7.90 | 7.89 | 0 | 0 | 0 |
| 15/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/09/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/09/2017 |
7.90
|
220 | 7.44 | 7.90 | 7.22 | 30 | 0 | 0.0 |
| 12/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/09/2017 |
7.44
|
10 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 |
| 05/09/2017 |
7.97
|
30 | 7.97 | 7.97 | 7.97 | 0 | 30 | -0.0 |
| 01/09/2017 |
7.97
|
210 | 7.82 | 7.97 | 7.29 | 0 | 0 | 0 |
| 31/08/2017 |
7.82
|
10 | 7.31 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/08/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 29/08/2017 |
7.31
|
80 | 7.43 | 7.50 | 7.31 | 0 | 0 | 0 |
| 28/08/2017 |
7.43
|
10 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
| 25/08/2017 |
7.80
|
10 | 8.27 | 8.27 | 7.80 | 0 | 0 | 0 |
| 24/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/08/2017 |
8.27
|
30 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
| 22/08/2017 |
8.28
|
10 | 7.79 | 8.28 | 8.28 | 170,000 | 170,000 | 0 |
| 21/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/08/2017 |
7.79
|
300 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
| 17/08/2017 |
8.37
|
820 | 7.84 | 8.37 | 8.36 | 0 | 0 | 0 |
| 16/08/2017 |
7.84
|
1,060 | 8 | 8 | 7.83 | 10 | 0 | 0 |
| 15/08/2017 |
8
|
1,150 | 8.27 | 8.27 | 8 | 1,000 | 0 | 0.0 |
| 14/08/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/08/2017 |
8.27
|
4,740 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
| 10/08/2017 |
8.46
|
600 | 8.28 | 8.46 | 8 | 0 | 0 | 0 |
| 09/08/2017 |
8.28
|
1,200 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 |
| 08/08/2017 |
8.30
|
13,250 | 7.99 | 8.30 | 7.44 | 200 | 0 | 0.0 |
| 07/08/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/08/2017 |
7.99
|
1,050 | 7.50 | 7.99 | 7.32 | 100 | 610 | -0.0 |
| 03/08/2017 |
7.50
|
3,190 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
| 02/08/2017 |
7.58
|
40 | 8 | 8 | 7.58 | 0 | 0 | 0 |
| 01/08/2017 |
8
|
510 | 8.10 | 8.10 | 7.55 | 0 | 10 | -0 |
| 31/07/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/07/2017 |
8.10
|
130 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 27/07/2017 |
8.70
|
2,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/07/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/07/2017 |
8.80
|
70 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/07/2017 |
8.30
|
3,570 | 8.30 | 8.30 | 8.30 | 3,570 | 0 | 0.0 |
| 21/07/2017 |
8.30
|
10 | 8.29 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/07/2017 |
8.29
|
130 | 7.77 | 8.29 | 7.30 | 0 | 0 | 0 |
| 19/07/2017 |
7.77
|
10 | 8.30 | 8.30 | 7.77 | 0 | 0 | 0 |
| 18/07/2017 |
8.30
|
20 | 7.79 | 8.30 | 7.79 | 0 | 0 | 0 |
| 17/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 80,000 | 80,000 | 0 |
| 14/07/2017 |
7.79
|
10 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
| 13/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/07/2017 |
8.05
|
2,000 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
| 11/07/2017 |
8.60
|
10 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/07/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/07/2017 |
8.50
|
220 | 8.65 | 8.65 | 8.05 | 0 | 0 | 0 |
| 06/07/2017 |
8.65
|
120 | 8.15 | 8.65 | 7.84 | 0 | 0 | 0 |
| 05/07/2017 |
8.15
|
1,570 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
| 04/07/2017 |
8.15
|
10 | 7.67 | 8.15 | 8.15 | 0 | 10 | -0 |
| 03/07/2017 |
7.67
|
5,410 | 8.15 | 8.15 | 7.67 | 2,310 | 10 | 0.0 |
| 30/06/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/06/2017 |
8.15
|
10,500 | 8.15 | 8.15 | 7.61 | 0 | 6,000 | -0.0 |
| 28/06/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 1,000 | -0.0 |
| 27/06/2017 |
8.15
|
5,300 | 8.15 | 8.15 | 8 | 0 | 1,610 | -0.0 |
| 26/06/2017 |
8.15
|
17,150 | 8 | 8.15 | 7.80 | 13,050 | 0 | 0.1 |
| 23/06/2017 |
8
|
2,010 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 22/06/2017 |
8
|
30 | 7.71 | 8 | 8 | 0 | 0 | 0 |