| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2017 |
11.03
|
906,990 | 11.39 | 11.57 | 11.03 | 5,000 | 20,000 | -0.4 |
| 19/05/2017 |
11.39
|
954,300 | 11.29 | 11.43 | 11.17 | 105,000 | 11,000 | 2.6 |
| 18/05/2017 |
11.29
|
794,430 | 11.47 | 11.47 | 11.27 | 75,500 | 0 | 2.1 |
| 17/05/2017 |
11.47
|
1,044,670 | 11.63 | 11.63 | 11.27 | 10 | 10,000 | -0.3 |
| 16/05/2017 |
11.63
|
803,540 | 12.03 | 12.03 | 11.63 | 309,500 | 314,900 | -0.2 |
| 15/05/2017 |
12.03
|
1,029,600 | 11.79 | 12.39 | 11.71 | 500 | 432,940 | -13.0 |
| 12/05/2017 |
11.79
|
604,820 | 11.77 | 12.05 | 11.65 | 209,000 | 169,000 | 1.2 |
| 11/05/2017 |
11.77
|
920,240 | 11.71 | 11.83 | 11.57 | 201,000 | 0 | 5.9 |
| 10/05/2017 |
11.71
|
1,094,320 | 12.03 | 12.09 | 11.63 | 0 | 0 | 0 |
| 09/05/2017 |
12.03
|
1,627,810 | 11.87 | 12.35 | 11.73 | 200,000 | 271,070 | -2.1 |
| 08/05/2017 |
11.87
|
1,348,220 | 11.35 | 11.99 | 11.47 | 30,770 | 300,120 | -7.7 |
| 05/05/2017 |
11.35
|
1,498,060 | 11.15 | 11.75 | 11.09 | 50,120 | 131,030 | -2.3 |
| 04/05/2017 |
11.15
|
457,450 | 11.11 | 11.19 | 11.03 | 50,570 | 22,600 | 0.8 |
| 03/05/2017 |
11.11
|
323,150 | 11.23 | 11.35 | 11.11 | 0 | 51,020 | -1.4 |
| 28/04/2017 |
11.23
|
284,210 | 11.03 | 11.23 | 10.91 | 16,100 | 22,080 | -0.2 |
| 27/04/2017 |
11.03
|
611,650 | 11.07 | 11.11 | 10.95 | 7,790 | 195,290 | -5.1 |
| 26/04/2017 |
11.07
|
592,670 | 11.23 | 11.23 | 11.07 | 2,450 | 243,260 | -6.7 |
| 25/04/2017 |
11.23
|
948,990 | 11.17 | 11.29 | 10.91 | 84,770 | 131,130 | -1.3 |
| 24/04/2017 |
11.17
|
405,800 | 11.27 | 11.27 | 11.15 | 19,740 | 98,120 | -2.2 |
| 21/04/2017 |
11.27
|
946,100 | 11.23 | 11.27 | 10.99 | 20 | 306,710 | -8.6 |
| 20/04/2017 |
11.23
|
909,770 | 11.59 | 11.63 | 11.17 | 10 | 206,980 | -5.9 |
| 19/04/2017 |
11.59
|
923,840 | 11.75 | 11.79 | 11.41 | 41,000 | 290,000 | -7.2 |
| 18/04/2017 |
11.75
|
470,830 | 11.67 | 11.75 | 11.51 | 20 | 7,840 | -0.2 |
| 17/04/2017 |
11.67
|
878,270 | 11.95 | 12.11 | 11.67 | 60,500 | 10 | 1.8 |
| 14/04/2017 |
11.95
|
1,333,230 | 11.51 | 12.03 | 11.19 | 4,300 | 104,120 | -2.8 |
| 13/04/2017 |
11.51
|
700,040 | 11.51 | 11.71 | 11.39 | 1,070 | 49,000 | -1.4 |
| 12/04/2017 |
11.51
|
599,470 | 11.59 | 11.75 | 11.35 | 79,010 | 1,190 | 2.2 |
| 11/04/2017 |
11.59
|
1,306,090 | 11.63 | 11.91 | 11.59 | 421,040 | 361,830 | 1.7 |
| 10/04/2017 |
11.63
|
1,995,890 | 10.95 | 11.63 | 10.95 | 162,900 | 1,141,270 | -27.4 |
| 07/04/2017 |
10.95
|
773,290 | 10.95 | 10.99 | 10.79 | 330,890 | 509,100 | -4.8 |
| 05/04/2017 |
10.95
|
1,184,540 | 10.77 | 11.03 | 10.71 | 39,730 | 605,590 | -15.5 |
| 04/04/2017 |
10.77
|
422,830 | 10.91 | 11.11 | 10.75 | 86,760 | 148,290 | -1.7 |
| 03/04/2017 |
10.91
|
604,830 | 10.63 | 11.23 | 10.59 | 15,880 | 216,620 | -5.4 |
| 31/03/2017 |
10.63
|
443,470 | 10.59 | 10.75 | 10.57 | 110 | 62,240 | -1.7 |
| 30/03/2017 |
10.59
|
379,420 | 10.39 | 10.63 | 10.39 | 0 | 123,210 | -3.2 |
| 29/03/2017 |
10.39
|
551,950 | 10.55 | 10.67 | 10.39 | 0 | 328,570 | -8.6 |
| 28/03/2017 |
10.55
|
409,520 | 10.75 | 10.79 | 10.55 | 10,250 | 0 | 0.3 |
| 27/03/2017 |
10.75
|
342,920 | 10.75 | 10.95 | 10.71 | 0 | 72,120 | -1.9 |
| 24/03/2017 |
10.75
|
334,610 | 10.99 | 11.11 | 10.75 | 3,800 | 38,090 | -0.9 |
| 23/03/2017 |
10.99
|
557,070 | 10.53 | 11.03 | 10.51 | 36,640 | 189,000 | -3.8 |
| 22/03/2017 |
10.53
|
334,620 | 10.61 | 10.61 | 10.47 | 49,960 | 21,170 | 0.8 |
| 21/03/2017 |
10.61
|
658,860 | 10.71 | 10.71 | 10.43 | 5,000 | 210,000 | -5.4 |
| 20/03/2017 |
10.71
|
505,080 | 10.71 | 10.87 | 10.63 | 55,950 | 135,000 | -2.1 |
| 17/03/2017 |
10.71
|
331,310 | 10.73 | 10.87 | 10.71 | 74,620 | 25,000 | 1.3 |
| 16/03/2017 |
10.73
|
899,760 | 10.27 | 10.81 | 10.15 | 106,300 | 281,440 | -4.4 |
| 15/03/2017 |
10.27
|
455,200 | 10.11 | 10.43 | 10.11 | 85,170 | 133,660 | -1.1 |
| 14/03/2017 |
10.11
|
156,000 | 10.07 | 10.11 | 9.95 | 14,710 | 0 | 0.4 |
| 13/03/2017 |
10.07
|
552,200 | 10.19 | 10.27 | 10.07 | 252,900 | 145,130 | 2.7 |
| 10/03/2017 |
10.19
|
650,190 | 9.67 | 10.19 | 9.67 | 62,000 | 115,450 | -1.3 |
| 09/03/2017 |
9.67
|
239,630 | 9.91 | 9.95 | 9.67 | 25,800 | 84,550 | -1.4 |
| 08/03/2017 |
9.91
|
640,310 | 9.55 | 9.99 | 9.71 | 121,470 | 20 | 3.0 |
| 07/03/2017 |
9.55
|
665,070 | 9.19 | 9.63 | 9.19 | 0 | 3,208,360 | -73.9 |
| 06/03/2017 |
9.19
|
324,780 | 9.23 | 9.25 | 9.15 | 190 | 220,460 | -5.1 |
| 03/03/2017 |
9.23
|
97,980 | 9.19 | 9.23 | 9.15 | 0 | 10,000 | -0.2 |
| 02/03/2017 |
9.19
|
136,550 | 9.19 | 9.23 | 9.19 | 0 | 23,000 | -0.5 |
| 01/03/2017 |
9.19
|
127,980 | 9.07 | 9.23 | 8.95 | 55,000 | 0 | 1.3 |
| 28/02/2017 |
9.07
|
96,730 | 8.93 | 9.07 | 8.95 | 145,000 | 158,000 | -0.3 |
| 27/02/2017 |
8.93
|
166,340 | 9.03 | 9.03 | 8.93 | 2,170 | 42,020 | -0.9 |
| 24/02/2017 |
9.03
|
279,170 | 9.03 | 9.07 | 9.01 | 71,000 | 176,890 | -2.4 |
| 23/02/2017 |
9.03
|
126,510 | 9.03 | 9.11 | 9.01 | 0 | 68,330 | -1.5 |
| 22/02/2017 |
9.03
|
473,080 | 9.13 | 9.27 | 9.03 | 0 | 240,570 | -5.5 |
| 21/02/2017 |
9.13
|
210,030 | 9.17 | 9.19 | 9.07 | 0 | 0 | 0 |
| 20/02/2017 |
9.17
|
181,520 | 9.23 | 9.23 | 9.13 | 1,100 | 0 | 0.0 |
| 17/02/2017 |
9.23
|
165,430 | 9.21 | 9.23 | 9.19 | 22,500 | 51,940 | -0.7 |
| 16/02/2017 |
9.21
|
365,570 | 9.19 | 9.27 | 9.15 | 57,100 | 310,750 | -5.8 |
| 15/02/2017 |
9.19
|
137,560 | 9.17 | 9.27 | 9.15 | 57,760 | 82,000 | -0.6 |
| 14/02/2017 |
9.17
|
116,900 | 9.17 | 9.17 | 9.15 | 13,120 | 0 | 0.3 |
| 13/02/2017 |
9.17
|
198,350 | 9.15 | 9.23 | 9.15 | 8,380 | 75,540 | -1.5 |
| 10/02/2017 |
9.15
|
446,900 | 8.99 | 9.23 | 8.95 | 220,970 | 45,000 | 4.0 |
| 09/02/2017 |
8.99
|
218,470 | 8.97 | 8.99 | 8.95 | 99,270 | 105,000 | -0.1 |
| 08/02/2017 |
8.97
|
139,690 | 8.93 | 8.97 | 8.89 | 13,500 | 42,440 | -0.6 |
| 07/02/2017 |
8.93
|
189,530 | 8.95 | 9.01 | 8.93 | 69,250 | 129,960 | -1.4 |
| 06/02/2017 |
8.95
|
120,180 | 8.95 | 8.99 | 8.91 | 10 | 53,900 | -1.2 |
| 03/02/2017 |
8.95
|
192,250 | 9.03 | 9.05 | 8.95 | 3,550 | 126,970 | -2.8 |
| 02/02/2017 |
9.03
|
115,720 | 9.23 | 9.23 | 9.03 | 0 | 60,000 | -1.4 |
| 25/01/2017 |
9.23
|
138,230 | 9.03 | 9.23 | 9.01 | 0 | 60,000 | -1.4 |
| 24/01/2017 |
9.03
|
161,840 | 9.03 | 9.23 | 9.01 | 0 | 60,000 | -1.4 |
| 23/01/2017 |
9.03
|
98,990 | 9.07 | 9.07 | 8.99 | 0 | 52,560 | -1.2 |
| 20/01/2017 |
9.07
|
153,250 | 9.11 | 9.13 | 9.03 | 1,000 | 111,130 | -2.5 |
| 19/01/2017 |
9.11
|
116,200 | 9.19 | 9.19 | 9.07 | 9,530 | 60,000 | -1.1 |
| 18/01/2017 |
9.19
|
281,240 | 9.03 | 9.23 | 9.11 | 0 | 135,500 | -3.1 |
| 17/01/2017 |
9.03
|
262,440 | 9.03 | 9.13 | 9.03 | 0 | 66,330 | -1.5 |
| 16/01/2017 |
9.03
|
122,600 | 8.91 | 9.03 | 8.91 | 2,000 | 0 | 0.0 |
| 13/01/2017 |
8.91
|
150,220 | 9.05 | 9.05 | 8.91 | 4,000 | 45,870 | -0.9 |
| 12/01/2017 |
9.05
|
132,180 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 |
| 11/01/2017 |
9.05
|
112,620 | 9.03 | 9.07 | 9.01 | 0 | 0 | 0 |
| 10/01/2017 |
9.03
|
333,220 | 8.95 | 9.07 | 8.95 | 34,000 | 0 | 0.8 |
| 09/01/2017 |
8.95
|
169,880 | 8.99 | 9.03 | 8.80 | 0 | 12,760 | -0.3 |
| 06/01/2017 |
8.99
|
195,260 | 8.95 | 9.05 | 8.91 | 665,240 | 637,020 | 0.6 |
| 05/01/2017 |
8.95
|
163,220 | 8.99 | 9.01 | 8.82 | 0 | 75,000 | -1.7 |
| 04/01/2017 |
8.99
|
168,170 | 8.91 | 8.99 | 8.86 | 152,510 | 132,240 | 0.4 |
| 03/01/2017 |
8.91
|
396,360 | 8.91 | 8.95 | 8.78 | 500,000 | 355,510 | 3.2 |
| 30/12/2016 |
8.91
|
126,600 | 8.91 | 9.01 | 8.82 | 0 | 15,030 | -0.3 |
| 29/12/2016 |
8.91
|
106,740 | 8.97 | 8.97 | 8.82 | 0 | 33,940 | -0.8 |
| 28/12/2016 |
8.97
|
238,870 | 8.76 | 9.03 | 8.70 | 24,710 | 16,920 | 0.2 |
| 27/12/2016 |
8.76
|
275,030 | 8.76 | 8.78 | 8.66 | 107,140 | 155,700 | -1.1 |
| 26/12/2016 |
8.76
|
142,240 | 8.74 | 8.76 | 8.66 | 54,200 | 0 | 1.2 |
| 23/12/2016 |
8.74
|
155,370 | 8.80 | 8.80 | 8.66 | 0 | 0 | 0 |
| 22/12/2016 |
8.80
|
178,360 | 8.70 | 8.82 | 8.60 | 421,140 | 412,000 | 0.2 |
| 21/12/2016 |
8.70
|
187,070 | 8.86 | 8.91 | 8.62 | 183,200 | 204,100 | -0.5 |