| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.70 | 8.64% | 9,398,800 | -800 | -0.0 |
7.90
9.20
8.70
|
|
2 tháng
(2026-07-20) |
1.20 | 15.79% | 14,680,200 | -900 | -0.0 |
7.60
9.20
8.70
|
|
3 tháng
(2026-06-19) |
0.50 | 6.02% | 21,338,100 | -900 | -0.0 |
7.60
9.20
8.70
|
|
6 tháng
(2026-03-23) |
0.90 | 11.39% | 47,552,800 | -900 | -0.0 |
7.40
9.20
8.70
|
|
12 tháng
(2025-09-22) |
0.60 | 7.32% | 94,336,000 | -900 | -0.0 |
7.40
9.20
8.70
|
|
24 tháng
(2024-09-27) |
0.59 | 7.17% | 188,199,533 | -9,014 | -0.1 |
7.40
10.38
8.70
|
|
36 tháng
(2023-10-03) |
-0.17 | -1.85% | 208,178,283 | -11,014 | -0.1 |
6.13
10.57
8.70
|
|
60 tháng
(2021-10-13) |
-7.06 | -44.50% | 229,218,142 | -18,121 | -0.2 |
5.95
16.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 03/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 31/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/07/2017 |
4.53
|
14,510 | 4.62 | 4.72 | 4.44 | 0 | 0 | 0 |
| 20/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/07/2017 |
4.62
|
73,200 | 4.62 | 4.72 | 4.44 | 0 | 0 | 0 |
| 13/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/07/2017 |
4.62
|
58,900 | 4.72 | 4.72 | 4.44 | 0 | 15,000 | -0.1 |
| 06/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 05/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 04/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 03/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 30/06/2017 |
4.72
|
181,550 | 4.81 | 4.81 | 4.34 | 0 | 0 | 0 |
| 29/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 23/06/2017 |
4.81
|
97,300 | 5.00 | 5.00 | 4.62 | 2,300 | 0 | 0.0 |
| 22/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/06/2017 |
5.00
|
111,839 | 5.10 | 5.10 | 4.62 | 0 | 0 | 0 |
| 15/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2017 |
5.10
|
227,956 | 5.57 | 5.57 | 5.10 | 0 | 0 | 0 |
| 08/06/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/06/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 06/06/2017 |
5.57
|
36,540 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 05/06/2017 |
5.66
|
14,600 | 5.57 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/06/2017 |
5.57
|
2,110 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 01/06/2017 |
5.57
|
25,350 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 31/05/2017 |
5.47
|
8,400 | 5.57 | 5.57 | 5.47 | 1,000 | 0 | 0.0 |
| 30/05/2017 |
5.57
|
20,500 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 29/05/2017 |
5.57
|
9,100 | 5.57 | 5.66 | 5.57 | 1,000 | 0 | 0.0 |
| 26/05/2017 |
5.57
|
70,200 | 5.57 | 5.76 | 5.19 | 0 | 0 | 0 |
| 25/05/2017 |
5.57
|
23,900 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 24/05/2017 |
5.57
|
63,320 | 5.76 | 5.76 | 5.19 | 0 | 0 | 0 |
| 23/05/2017 |
5.76
|
3,740 | 5.47 | 5.76 | 5.66 | 0 | 100 | -0.0 |
| 22/05/2017 |
5.47
|
42,200 | 5.66 | 5.76 | 5.47 | 0 | 0 | 0 |
| 19/05/2017 |
5.66
|
43,710 | 5.76 | 5.76 | 5.66 | 0 | 10 | -0.0 |
| 18/05/2017 |
5.76
|
580 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 17/05/2017 |
5.76
|
35,600 | 5.76 | 5.85 | 5.66 | 3,000 | 0 | 0.0 |
| 16/05/2017 |
5.76
|
70,200 | 5.76 | 5.85 | 5.47 | 0 | 0 | 0 |
| 15/05/2017 |
5.76
|
52,500 | 5.85 | 5.85 | 5.66 | 0 | 100 | -0.0 |
| 12/05/2017 |
5.85
|
20,700 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 11/05/2017 |
5.76
|
24,930 | 5.66 | 5.76 | 5.57 | 15,000 | 0 | 0.1 |
| 10/05/2017 |
5.66
|
50,700 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
| 09/05/2017 |
5.66
|
19,500 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 08/05/2017 |
5.76
|
45,700 | 5.66 | 5.95 | 5.66 | 0 | 0 | 0 |
| 05/05/2017 |
5.66
|
37,200 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 04/05/2017 |
5.76
|
41,206 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
| 03/05/2017 |
5.76
|
3,400 | 5.47 | 5.76 | 5.76 | 0 | 0 | 0 |
| 28/04/2017 |
5.47
|
32,920 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 27/04/2017 |
5.66
|
29,940 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 26/04/2017 |
5.76
|
13,808 | 5.66 | 5.76 | 5.57 | 0 | 100 | -0.0 |
| 25/04/2017 |
5.66
|
14,200 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 24/04/2017 |
5.66
|
17,130 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 21/04/2017 |
5.66
|
15,300 | 5.76 | 5.85 | 5.57 | 0 | 0 | 0 |
| 20/04/2017 |
5.76
|
30,800 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 19/04/2017 |
5.76
|
12,100 | 5.76 | 5.76 | 5.66 | 300 | 0 | 0.0 |
| 18/04/2017 |
5.76
|
3,900 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 17/04/2017 |
5.76
|
6,120 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 14/04/2017 |
5.76
|
9,300 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
| 13/04/2017 |
5.85
|
18,880 | 5.85 | 5.95 | 5.76 | 0 | 0 | 0 |
| 12/04/2017 |
5.85
|
15,900 | 5.85 | 5.95 | 5.66 | 0 | 0 | 0 |
| 11/04/2017 |
5.85
|
48,300 | 5.85 | 5.95 | 5.85 | 4,000 | 0 | 0.0 |
| 10/04/2017 |
5.85
|
13,120 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 |
| 07/04/2017 |
6.04
|
1,810 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
| 05/04/2017 |
6.13
|
4,500 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
| 04/04/2017 |
6.23
|
5,700 | 6.13 | 6.23 | 6.04 | 0 | 0 | 0 |
| 03/04/2017 |
6.13
|
93,050 | 6.04 | 6.32 | 5.95 | 0 | 50 | -0.0 |
| 31/03/2017 |
6.04
|
28,170 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 30/03/2017 |
6.04
|
20,800 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 29/03/2017 |
5.95
|
42,600 | 5.95 | 6.04 | 5.85 | 0 | 0 | 0 |
| 28/03/2017 |
5.95
|
35,300 | 6.04 | 6.04 | 5.85 | 0 | 0 | 0 |
| 27/03/2017 |
6.04
|
30,503 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
| 24/03/2017 |
6.23
|
27,280 | 6.04 | 6.23 | 5.95 | 0 | 0 | 0 |
| 23/03/2017 |
6.04
|
25,958 | 5.95 | 6.23 | 5.95 | 2,000 | 0 | 0.0 |
| 22/03/2017 |
5.95
|
32,010 | 5.95 | 6.42 | 5.95 | 0 | 0 | 0 |
| 21/03/2017 |
5.95
|
40,600 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
| 20/03/2017 |
6.23
|
28,300 | 6.13 | 6.23 | 5.95 | 0 | 0 | 0 |
| 17/03/2017 |
6.13
|
77,700 | 6.51 | 6.51 | 6.04 | 0 | 0 | 0 |
| 16/03/2017 |
6.51
|
105,150 | 5.95 | 6.51 | 5.85 | 0 | 0 | 0 |