| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.41 | 2.67% | 34,000 | 0 | 0 |
14.65
15.85
15.65
|
|
2 tháng
(2026-05-29) |
0.41 | 2.67% | 56,000 | -1,000 | 0 |
14.12
15.85
15.65
|
|
3 tháng
(2026-04-29) |
0.74 | 4.91% | 89,600 | -1,000 | 0 |
14.12
15.85
15.65
|
|
6 tháng
(2026-01-29) |
0.36 | 2.35% | 286,900 | -1,000 | 0 |
14.12
15.85
15.65
|
|
12 tháng
(2025-08-04) |
1.81 | 13.01% | 725,400 | -1,000 | 0 |
13.94
16.04
15.65
|
|
24 tháng
(2024-08-07) |
1.91 | 13.79% | 2,000,400 | -7,000 | -0.1 |
11.79
16.04
15.65
|
|
36 tháng
(2023-08-14) |
1.27 | 8.74% | 4,460,200 | -365,900 | -6.0 |
11.79
16.04
15.65
|
|
60 tháng
(2021-08-23) |
-1.02 | -6.08% | 8,666,400 | 29,980 | 11.6 |
11.79
24.01
15.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/09/2017 |
8.43
|
19,990 | 8.69 | 8.69 | 8.36 | 0 | 0 | 0 |
| 28/09/2017 |
8.69
|
13,160 | 8.88 | 8.95 | 8.51 | 0 | 0 | 0 |
| 27/09/2017 |
8.88
|
25,510 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 |
| 26/09/2017 |
9.06
|
16,040 | 9.17 | 9.58 | 8.88 | 0 | 0 | 0 |
| 25/09/2017 |
9.17
|
46,460 | 8.69 | 9.29 | 8.88 | 0 | 0 | 0 |
| 22/09/2017 |
8.69
|
4,160 | 8.51 | 8.88 | 8.51 | 0 | 0 | 0 |
| 21/09/2017 |
8.51
|
2,010 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 20/09/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 19/09/2017 |
8.69
|
4,130 | 8.40 | 8.95 | 8.29 | 0 | 0 | 0 |
| 18/09/2017 |
8.40
|
8,780 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 |
| 15/09/2017 |
8.43
|
9,840 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 |
| 14/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 13/09/2017 |
8.47
|
17,780 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 12/09/2017 |
8.58
|
9,770 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 |
| 11/09/2017 |
8.58
|
2,430 | 8.80 | 8.84 | 8.25 | 0 | 0 | 0 |
| 08/09/2017 |
8.80
|
13,860 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
| 07/09/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/09/2017 |
8.84
|
300 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 |
| 05/09/2017 |
8.86
|
3,200 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 |
| 01/09/2017 |
9.14
|
7,850 | 8.71 | 9.14 | 8.69 | 0 | 0 | 0 |
| 31/08/2017 |
8.71
|
12,510 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 |
| 30/08/2017 |
8.88
|
3,330 | 9.03 | 9.62 | 8.88 | 0 | 0 | 0 |
| 29/08/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 28/08/2017 |
9.03
|
13,980 | 8.99 | 9.03 | 8.88 | 0 | 0 | 0 |
| 25/08/2017 |
8.99
|
7,690 | 9.21 | 9.21 | 8.99 | 0 | 0 | 0 |
| 24/08/2017 |
9.21
|
13,920 | 9.25 | 9.43 | 9.14 | 0 | 0 | 0 |
| 23/08/2017 |
9.25
|
6,290 | 9.29 | 9.32 | 9.25 | 0 | 0 | 0 |
| 22/08/2017 |
9.29
|
3,090 | 9.43 | 9.43 | 9.29 | 0 | 0 | 0 |
| 21/08/2017 |
9.43
|
19,910 | 9.75 | 9.75 | 9.40 | 0 | 0 | 0 |
| 18/08/2017 |
9.75
|
10 | 9.69 | 9.75 | 9.75 | 0 | 0 | 0 |
| 17/08/2017 |
9.69
|
9,910 | 9.69 | 9.77 | 9.54 | 0 | 0 | 0 |
| 16/08/2017 |
9.69
|
1,900 | 9.62 | 9.69 | 9.62 | 0 | 0 | 0 |
| 15/08/2017 |
9.62
|
1,220 | 9.62 | 10.14 | 9.40 | 0 | 0 | 0 |
| 14/08/2017 |
9.62
|
5,000 | 9.54 | 9.69 | 9.58 | 0 | 0 | 0 |
| 11/08/2017 |
9.54
|
12,470 | 9.58 | 9.62 | 9.43 | 0 | 0 | 0 |
| 10/08/2017 |
9.58
|
240 | 9.36 | 9.62 | 9.58 | 0 | 0 | 0 |
| 09/08/2017 |
9.36
|
10,000 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 |
| 08/08/2017 |
9.64
|
6,860 | 9.88 | 9.88 | 9.64 | 0 | 0 | 0 |
| 07/08/2017 |
9.88
|
13,760 | 10.17 | 10.17 | 9.84 | 0 | 0 | 0 |
| 04/08/2017 |
10.17
|
1,000 | 10.17 | 10.17 | 10.10 | 0 | 0 | 0 |
| 03/08/2017 |
10.17
|
6,930 | 10.17 | 10.36 | 10.17 | 0 | 0 | 0 |
| 02/08/2017 |
10.17
|
4,300 | 10.10 | 10.17 | 10.10 | 0 | 0 | 0 |
| 01/08/2017 |
10.10
|
20,050 | 10.10 | 10.17 | 10.06 | 0 | 0 | 0 |
| 31/07/2017 |
10.10
|
4,190 | 10.17 | 10.28 | 10.10 | 0 | 0 | 0 |
| 28/07/2017 |
10.17
|
13,430 | 10.62 | 10.62 | 10.17 | 0 | 0 | 0 |
| 27/07/2017 |
10.62
|
25,410 | 10.73 | 10.73 | 10.54 | 0 | 0 | 0 |
| 26/07/2017 |
10.73
|
28,080 | 10.91 | 11.39 | 10.73 | 0 | 0 | 0 |
| 25/07/2017 |
10.91
|
29,710 | 10.89 | 11.47 | 10.91 | 0 | 0 | 0 |
| 24/07/2017 |
10.89
|
11,910 | 10.19 | 10.89 | 10.14 | 3,330 | 0 | 0.1 |
| 21/07/2017 |
10.19
|
11,110 | 10.15 | 10.19 | 9.58 | 0 | 0 | 0 |
| 20/07/2017 |
10.15
|
35,610 | 10.91 | 10.91 | 10.15 | 0 | 0 | 0 |
| 19/07/2017 |
10.91
|
13,350 | 11.47 | 11.47 | 10.91 | 0 | 0 | 0 |
| 18/07/2017 |
11.47
|
7,800 | 12.02 | 12.39 | 11.47 | 0 | 0 | 0 |
| 17/07/2017 |
12.02
|
75,780 | 12.02 | 14.43 | 12.02 | 400 | 0 | 0.0 |
| 30/11/-0001 |
6.10
|
3,400 | 6.10 | 6.12 | 6.10 | 0 | 0 | 0 |