| 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) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2017 |
7.33
|
34,120 | 7.33 | 7.34 | 7.27 | 20,300 | 8,000 | 0.7 |
| 04/10/2017 |
7.33
|
15,340 | 7.22 | 7.33 | 7.20 | 10,190 | 2,000 | 0.5 |
| 03/10/2017 |
7.22
|
40,260 | 7.23 | 7.33 | 7.20 | 30,250 | 0 | 1.8 |
| 02/10/2017 |
7.23
|
32,020 | 7.42 | 7.45 | 7.23 | 100 | 0 | 0.0 |
| 29/09/2017 |
7.42
|
146,220 | 7.32 | 7.43 | 7.33 | 420,630 | 5,000 | 24.8 |
| 28/09/2017 |
7.32
|
135,840 | 7.25 | 7.39 | 7.25 | 298,450 | 0 | 17.6 |
| 27/09/2017 |
7.25
|
162,700 | 7.23 | 7.30 | 7.18 | 78,110 | 0 | 4.6 |
| 26/09/2017 |
7.23
|
115,860 | 7.01 | 7.25 | 6.98 | 115,300 | 88,000 | 1.6 |
| 25/09/2017 |
7.01
|
23,790 | 7.02 | 7.02 | 6.91 | 8,840 | 0 | 0.5 |
| 22/09/2017 |
7.02
|
75,900 | 6.96 | 7.06 | 6.96 | 189,840 | 0 | 10.7 |
| 21/09/2017 |
6.96
|
19,560 | 7.02 | 7.02 | 6.92 | 4,500 | 0 | 0.3 |
| 20/09/2017 |
7.02
|
122,020 | 6.94 | 7.09 | 6.94 | 74,500 | 0 | 4.2 |
| 19/09/2017 |
6.94
|
131,570 | 6.96 | 6.96 | 6.89 | 75,100 | 51,240 | 1.3 |
| 18/09/2017 |
6.96
|
97,640 | 6.89 | 6.96 | 6.83 | 13,210 | 33,580 | -1.1 |
| 15/09/2017 |
6.89
|
170,940 | 6.99 | 7.01 | 6.89 | 105,570 | 35,790 | 3.9 |
| 14/09/2017 |
6.99
|
57,710 | 7.19 | 7.19 | 6.99 | 500 | 4,210 | -0.2 |
| 13/09/2017 |
7.19
|
109,080 | 6.96 | 7.19 | 6.93 | 504,870 | 60,180 | 24.9 |
| 12/09/2017 |
6.96
|
110,930 | 6.86 | 6.98 | 6.84 | 264,330 | 76,460 | 10.5 |
| 11/09/2017 |
6.86
|
95,710 | 7.13 | 7.14 | 6.86 | 5,500 | 37,610 | -1.8 |
| 08/09/2017 |
7.13
|
81,480 | 7.15 | 7.24 | 7.13 | 26,000 | 16,630 | 0.5 |
| 07/09/2017 |
7.15
|
174,740 | 7.20 | 7.20 | 7.14 | 34,000 | 51,780 | -1.0 |
| 06/09/2017 |
7.20
|
63,080 | 7.33 | 7.33 | 7.20 | 0 | 12,050 | -0.7 |
| 05/09/2017 |
7.33
|
41,150 | 7.35 | 7.35 | 7.30 | 0 | 15,000 | -0.9 |
| 01/09/2017 |
7.35
|
19,610 | 7.35 | 7.39 | 7.35 | 3,860 | 0 | 0.2 |
| 31/08/2017 |
7.35
|
63,060 | 7.37 | 7.37 | 7.33 | 804,600 | 23,990 | 46.2 |
| 30/08/2017 |
7.37
|
72,360 | 7.37 | 7.37 | 7.33 | 50,300 | 38,730 | 0.7 |
| 29/08/2017 |
7.37
|
49,710 | 7.37 | 7.39 | 7.33 | 22,520 | 12,040 | 0.6 |
| 28/08/2017 |
7.37
|
58,920 | 7.42 | 7.42 | 7.37 | 40,020 | 16,250 | 1.4 |
| 25/08/2017 |
7.42
|
60,460 | 7.44 | 7.44 | 7.39 | 32,200 | 0 | 1.9 |
| 24/08/2017 |
7.44
|
199,860 | 7.43 | 7.44 | 7.42 | 189,650 | 3,000 | 11.2 |
| 23/08/2017 |
7.43
|
61,150 | 7.44 | 7.45 | 7.42 | 125,360 | 77,630 | 2.9 |
| 22/08/2017 |
7.44
|
71,320 | 7.45 | 7.45 | 7.42 | 60,010 | 31,570 | 1.7 |
| 21/08/2017 |
7.45
|
176,960 | 7.45 | 7.50 | 7.43 | 115,900 | 18,890 | 5.8 |
| 18/08/2017 |
7.45
|
159,680 | 7.45 | 7.45 | 7.44 | 160,150 | 10,300 | 9.0 |
| 17/08/2017 |
7.45
|
190,470 | 7.45 | 7.47 | 7.39 | 461,500 | 10,000 | 27.1 |
| 16/08/2017 |
7.45
|
73,300 | 7.45 | 7.48 | 7.33 | 64,500 | 20,000 | 2.7 |
| 15/08/2017 |
7.45
|
151,120 | 7.45 | 7.58 | 7.20 | 106,300 | 10,000 | 5.8 |
| 14/08/2017 |
7.45
|
168,300 | 7.47 | 7.52 | 7.39 | 146,160 | 10,000 | 8.2 |
| 11/08/2017 |
7.47
|
125,740 | 7.47 | 7.49 | 7.44 | 137,590 | 15,000 | 7.4 |
| 10/08/2017 |
7.47
|
172,920 | 7.45 | 7.52 | 7.34 | 204,790 | 18,720 | 11.2 |
| 09/08/2017 |
7.45
|
384,710 | 7.52 | 7.56 | 7.39 | 281,630 | 21,000 | 15.6 |
| 08/08/2017 |
7.52
|
236,400 | 7.58 | 7.58 | 7.49 | 322,910 | 40,100 | 17.1 |
| 07/08/2017 |
7.58
|
447,390 | 7.53 | 7.60 | 7.53 | 366,690 | 14,870 | 21.5 |
| 04/08/2017 |
7.53
|
267,610 | 7.58 | 7.58 | 7.52 | 383,000 | 17,200 | 22.2 |
| 03/08/2017 |
7.58
|
476,970 | 7.45 | 7.59 | 7.47 | 714,060 | 30,000 | 41.5 |
| 02/08/2017 |
7.45
|
530,950 | 7.45 | 7.58 | 7.43 | 358,350 | 160,000 | 11.9 |
| 01/08/2017 |
7.45
|
198,280 | 7.58 | 7.58 | 7.45 | 109,000 | 20,000 | 5.4 |
| 31/07/2017 |
7.58
|
145,430 | 7.58 | 7.60 | 7.52 | 140,000 | 20,000 | 7.3 |
| 28/07/2017 |
7.58
|
600,310 | 7.45 | 7.63 | 7.45 | 403,540 | 40,500 | 22.1 |
| 27/07/2017 |
7.45
|
438,580 | 7.32 | 7.63 | 7.32 | 729,110 | 25,000 | 42.2 |
| 26/07/2017 |
7.32
|
307,260 | 7.14 | 7.39 | 7.15 | 264,380 | 58,600 | 11.9 |
| 25/07/2017 |
7.14
|
198,020 | 7.17 | 7.20 | 7.12 | 1,156,120 | 0 | 66.7 |
| 24/07/2017 |
7.17
|
282,460 | 7.17 | 7.18 | 7.17 | 291,040 | 42,000 | 14.4 |
| 21/07/2017 |
7.17
|
140,450 | 7.18 | 7.20 | 7.15 | 599,770 | 355,000 | 14.2 |
| 20/07/2017 |
7.18
|
342,050 | 7.17 | 7.20 | 7.14 | 2,279,520 | 1,019,030 | 72.7 |
| 19/07/2017 |
7.17
|
279,130 | 7.15 | 7.24 | 7.14 | 167,240 | 16,540 | 8.7 |
| 18/07/2017 |
7.15
|
319,370 | 7.23 | 7.23 | 7.15 | 492,500 | 268,390 | 13.0 |
| 17/07/2017 |
7.23
|
469,140 | 7.13 | 7.33 | 7.11 | 1,916,090 | 203,050 | 100.4 |
| 14/07/2017 |
7.13
|
605,590 | 7.24 | 7.28 | 7.12 | 1,315,040 | 79,520 | 71.2 |
| 13/07/2017 |
7.24
|
780,690 | 7.35 | 7.35 | 7.24 | 451,310 | 112,600 | 19.9 |
| 12/07/2017 |
7.35
|
376,520 | 7.33 | 7.44 | 7.28 | 1,731,270 | 300,150 | 84.8 |
| 11/07/2017 |
7.33
|
838,360 | 7.47 | 7.48 | 7.20 | 1,462,670 | 902,180 | 33.0 |
| 10/07/2017 |
7.47
|
2,677,240 | 7.15 | 7.65 | 7.20 | 2,429,480 | 169,520 | 134.7 |
| 07/07/2017 |
7.15
|
114,260 | 5.96 | 7.15 | 7.15 | 0 | 0 | 0 |
| 06/07/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 30/11/-0001 |
4.30
|
6,594,800 | 4.31 | 4.37 | 4.30 | 0 | 0 | 0 |