| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2.40 | -10.43% | 413,100 | 31,000 | 0 |
18.80
23
20.50
|
|
2 tháng
(2026-06-01) |
-2.50 | -10.82% | 1,046,200 | 44,300 | 0 |
18.80
23.40
20.50
|
|
3 tháng
(2026-05-04) |
-3.90 | -15.92% | 1,798,700 | 44,500 | 0 |
18.80
24.50
20.50
|
|
6 tháng
(2026-02-02) |
-6.40 | -23.70% | 8,914,400 | 58,800 | 0.4 |
18.80
28.90
20.50
|
|
12 tháng
(2025-08-05) |
-8.30 | -28.72% | 28,017,500 | 398,900 | 9.7 |
18.80
31.60
20.50
|
|
24 tháng
(2024-08-12) |
-2.80 | -11.97% | 74,628,143 | 28,101 | -3.8 |
18.80
40.20
20.50
|
|
36 tháng
(2023-08-16) |
1.39 | 7.21% | 105,758,002 | 1,242,041 | 19.9 |
15.90
40.20
20.50
|
|
60 tháng
(2021-08-26) |
-14.95 | -42.05% | 204,354,675 | 1,302,363 | 21.2 |
8.05
40.20
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2017 |
8.34
|
35,000 | 8.34 | 8.44 | 8.34 | 30,000 | 0 | 0.3 |
| 05/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/10/2017 |
8.34
|
500 | 7.87 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/10/2017 |
7.87
|
6,800 | 8.34 | 8.82 | 7.87 | 0 | 0 | 0 |
| 02/10/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 27/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 26/09/2017 |
8.34
|
2,100 | 7.96 | 8.34 | 8.06 | 0 | 0 | 0 |
| 25/09/2017 |
7.96
|
2,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 22/09/2017 |
7.96
|
5,100 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 21/09/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/09/2017 |
8.06
|
28,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 19/09/2017 |
8.34
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 18/09/2017 |
8.44
|
5,700 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 15/09/2017 |
8.44
|
45,200 | 8.44 | 8.53 | 8.25 | 32,500 | 0 | 0.3 |
| 14/09/2017 |
8.44
|
12,000 | 7.87 | 8.44 | 7.77 | 0 | 0 | 0 |
| 13/09/2017 |
7.87
|
4,000 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
| 12/09/2017 |
8.25
|
9,100 | 8.06 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/09/2017 |
8.06
|
9,400 | 8.06 | 8.15 | 7.87 | 3,600 | 0 | 0 |
| 08/09/2017 |
8.06
|
4,000 | 7.96 | 8.15 | 8.06 | 0 | 0 | 0 |
| 07/09/2017 |
7.96
|
5,100 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 |
| 06/09/2017 |
8.53
|
17,000 | 7.96 | 8.53 | 7.96 | 9,900 | 0 | 0.1 |
| 05/09/2017 |
7.96
|
4,000 | 7.96 | 7.96 | 7.96 | 4,000 | 0 | 0.0 |
| 01/09/2017 |
7.96
|
3,000 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 31/08/2017 |
8.06
|
6,700 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 30/08/2017 |
8.06
|
12,900 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/08/2017 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/08/2017 |
8.06
|
18,000 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 24/08/2017 |
8.53
|
20,000 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
| 23/08/2017 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 22/08/2017 |
8.53
|
21,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/08/2017 |
8.53
|
15,000 | 8.34 | 8.53 | 8.06 | 10,000 | 0 | 0.1 |
| 18/08/2017 |
8.34
|
0 | 8.06 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/08/2017 |
8.06
|
4,300 | 8.25 | 8.53 | 8.06 | 3,200 | 0 | 0.0 |
| 16/08/2017 |
8.25
|
7,200 | 8.53 | 8.53 | 8.25 | 6,400 | 0 | 0.1 |
| 15/08/2017 |
8.53
|
4,000 | 8.25 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/08/2017 |
8.25
|
8,300 | 7.96 | 8.25 | 8.25 | 8,300 | 0 | 0.1 |
| 11/08/2017 |
7.96
|
700 | 8.34 | 8.63 | 7.96 | 0 | 0 | 0 |
| 10/08/2017 |
8.34
|
5,600 | 9.00 | 9.00 | 8.34 | 5,600 | 0 | 0.0 |
| 09/08/2017 |
9.00
|
500 | 8.34 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/08/2017 |
8.34
|
6,900 | 8.53 | 8.53 | 8.34 | 6,500 | 0 | 0.1 |
| 07/08/2017 |
8.53
|
18,900 | 8.25 | 8.63 | 8.15 | 11,600 | 0 | 0.1 |
| 04/08/2017 |
8.25
|
7,200 | 8.53 | 9.19 | 8.25 | 0 | 0 | 0 |
| 03/08/2017 |
8.53
|
29,800 | 8.06 | 8.53 | 8.06 | 18,800 | 0 | 0.2 |
| 02/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 01/08/2017 |
8.06
|
6,600 | 8.06 | 8.06 | 8.06 | 6,600 | 0 | 0.1 |
| 31/07/2017 |
8.06
|
3,600 | 8.06 | 8.06 | 7.77 | 3,000 | 0 | 0.0 |
| 28/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/07/2017 |
8.06
|
800 | 7.68 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/07/2017 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/07/2017 |
7.68
|
6,100 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 21/07/2017 |
7.68
|
1,100 | 8.06 | 8.15 | 7.68 | 0 | 0 | 0 |
| 20/07/2017 |
8.06
|
0 | 8.25 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/07/2017 |
8.25
|
9,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 18/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/07/2017 |
8.34
|
1,500 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 13/07/2017 |
8.53
|
3,500 | 8.06 | 8.53 | 8.06 | 0 | 0 | 0 |
| 12/07/2017 |
8.06
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 11/07/2017 |
8.44
|
2,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 10/07/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/07/2017 |
8.53
|
200 | 7.96 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/07/2017 |
7.96
|
5,100 | 8.15 | 8.25 | 7.96 | 0 | 0 | 0 |
| 05/07/2017 |
8.15
|
12,900 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
| 04/07/2017 |
8.82
|
2,600 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
| 03/07/2017 |
9.00
|
19,700 | 8.72 | 9.00 | 8.63 | 0 | 0 | 0 |
| 30/06/2017 |
8.72
|
10,800 | 8.72 | 8.72 | 7.49 | 5,000 | 0 | 0.0 |
| 29/06/2017 |
8.72
|
7,400 | 8.82 | 9.10 | 8.53 | 5,000 | 0 | 0.0 |
| 28/06/2017 |
8.82
|
1,700 | 8.53 | 9.48 | 8.82 | 0 | 0 | 0 |
| 27/06/2017 |
8.53
|
18,300 | 8.53 | 8.72 | 8.34 | 10,000 | 0 | 0.1 |
| 26/06/2017 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 23/06/2017 |
8.53
|
3,500 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 22/06/2017 |
8.53
|
3,000 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 21/06/2017 |
8.82
|
1,300 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 20/06/2017 |
8.91
|
1,300 | 9.19 | 9.19 | 8.34 | 0 | 0 | 0 |
| 19/06/2017 |
9.19
|
3,700 | 8.15 | 9.19 | 8.53 | 0 | 0 | 0 |
| 16/06/2017 |
8.15
|
4,100 | 8.15 | 8.53 | 8.15 | 0 | 0 | 0 |
| 15/06/2017 |
8.15
|
8,800 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/06/2017 |
8.15
|
14,000 | 7.58 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/06/2017 |
7.58
|
1,900 | 7.58 | 8.15 | 7.58 | 0 | 0 | 0 |
| 12/06/2017 |
7.58
|
39,300 | 7.87 | 8.15 | 7.58 | 30,000 | 0 | 0.3 |
| 09/06/2017 |
7.87
|
1,100 | 7.87 | 7.87 | 7.01 | 0 | 0 | 0 |
| 08/06/2017 |
7.87
|
15,200 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/06/2017 |
7.77
|
4,000 | 8.06 | 8.06 | 7.77 | 0 | 0 | 0 |
| 06/06/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/06/2017 |
8.06
|
100 | 7.96 | 8.06 | 8.06 | 0 | 0 | 0 |
| 02/06/2017 |
7.96
|
11,300 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 01/06/2017 |
8.15
|
1,000 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 31/05/2017 |
8.25
|
6,300 | 8.15 | 8.44 | 8.25 | 0 | 0 | 0 |
| 30/05/2017 |
8.15
|
22,300 | 8.34 | 9.10 | 8.15 | 0 | 0 | 0 |
| 29/05/2017 |
8.34
|
900 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 26/05/2017 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/05/2017 |
8.82
|
0 | 9.00 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/05/2017 |
9.00
|
22,000 | 8.91 | 9.00 | 8.15 | 0 | 0 | 0 |
| 23/05/2017 |
8.91
|
10,600 | 9.00 | 9.00 | 8.06 | 0 | 0 | 0 |
| 22/05/2017 |
9.00
|
92,600 | 8.15 | 9.29 | 8.53 | 8,000 | 0 | 0.1 |
| 19/05/2017 |
8.15
|
5,700 | 8.34 | 8.72 | 8.15 | 0 | 0 | 0 |