| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 0.74% | 9,461,700 | 425,100 | 16.5 |
27
44.95
27.20
|
|
2 tháng
(2026-07-20) |
0.20 | 0.74% | 17,837,900 | 528,000 | 16.6 |
27
44.95
27.20
|
|
3 tháng
(2026-06-18) |
0.20 | 0.74% | 26,070,400 | 749,500 | 23.0 |
27
44.95
27.20
|
|
6 tháng
(2026-03-20) |
0.61 | 2.28% | 53,560,900 | 1,951,000 | 60.8 |
26.59
45.11
27.20
|
|
12 tháng
(2025-09-22) |
0.61 | 2.28% | 126,810,800 | 3,313,050 | 103.1 |
26.59
65.99
27.20
|
|
24 tháng
(2024-09-26) |
10.83 | 66.12% | 288,357,300 | 6,870,050 | 178.4 |
16.37
65.99
27.20
|
|
36 tháng
(2023-10-02) |
9.26 | 51.61% | 434,162,600 | 9,941,435 | 264.3 |
16.09
65.99
27.20
|
|
60 tháng
(2021-10-12) |
-7.16 | -20.84% | 813,481,700 | 12,345,593 | 307.9 |
10.71
65.99
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2017 |
5.50
|
31,780 | 5.91 | 5.91 | 5.21 | 0 | 0 | 0 |
| 13/04/2017 |
5.91
|
94,347 | 6.27 | 6.33 | 5.71 | 0 | 0 | 0 |
| 12/04/2017 |
6.27
|
29,100 | 6.79 | 6.85 | 5.92 | 0 | 0 | 0 |
| 11/04/2017 |
6.79
|
16,850 | 6.89 | 6.98 | 6.68 | 0 | 0 | 0 |
| 10/04/2017 |
6.89
|
80,168 | 6.80 | 7.16 | 6.74 | 0 | 0 | 0 |
| 07/04/2017 |
6.80
|
19,932 | 6.74 | 6.92 | 6.66 | 0 | 0 | 0 |
| 05/04/2017 |
6.74
|
82,926 | 7.16 | 7.34 | 6.51 | 0 | 0 | 0 |
| 04/04/2017 |
7.16
|
22,400 | 7.07 | 7.26 | 7.07 | 0 | 0 | 0 |
| 03/04/2017 |
7.07
|
46,910 | 7.28 | 7.39 | 6.98 | 0 | 0 | 0 |
| 31/03/2017 |
7.28
|
154,254 | 8.28 | 8.28 | 7.10 | 0 | 0 | 0 |
| 30/03/2017 |
8.28
|
38,227 | 8.10 | 8.33 | 8.22 | 0 | 0 | 0 |
| 29/03/2017 |
8.10
|
36,461 | 7.92 | 8.16 | 7.99 | 0 | 0 | 0 |
| 28/03/2017 |
7.92
|
42,481 | 7.44 | 8.03 | 7.39 | 0 | 0 | 0 |
| 27/03/2017 |
7.44
|
68,097 | 7.21 | 7.45 | 6.86 | 0 | 0 | 0 |
| 24/03/2017 |
7.21
|
42,910 | 7.04 | 7.28 | 7.10 | 0 | 0 | 0 |
| 23/03/2017 |
7.04
|
55,000 | 6.80 | 7.22 | 6.74 | 0 | 0 | 0 |
| 22/03/2017 |
6.80
|
61,822 | 7.12 | 7.13 | 6.68 | 0 | 0 | 0 |
| 21/03/2017 |
7.12
|
64,914 | 6.98 | 7.28 | 6.98 | 0 | 0 | 0 |
| 20/03/2017 |
6.98
|
31,374 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
| 17/03/2017 |
7.19
|
7,082 | 7.25 | 7.39 | 7.04 | 0 | 0 | 0 |
| 16/03/2017 |
7.25
|
31,129 | 7.09 | 7.33 | 6.88 | 0 | 0 | 0 |
| 15/03/2017 |
7.09
|
36,498 | 7.13 | 7.34 | 6.98 | 0 | 0 | 0 |
| 14/03/2017 |
7.13
|
30,700 | 6.90 | 7.39 | 6.93 | 0 | 0 | 0 |
| 13/03/2017 |
6.90
|
88,634 | 6.03 | 6.90 | 6.15 | 0 | 0 | 0 |
| 10/03/2017 |
6.03
|
74,848 | 5.77 | 6.21 | 5.80 | 0 | 0 | 0 |
| 09/03/2017 |
5.77
|
21,210 | 5.74 | 5.78 | 5.74 | 0 | 0 | 0 |
| 08/03/2017 |
5.74
|
11,913 | 5.74 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/03/2017 |
5.74
|
48,395 | 5.68 | 5.84 | 5.70 | 0 | 0 | 0 |
| 06/03/2017 |
5.68
|
41,493 | 5.56 | 5.71 | 5.62 | 0 | 0 | 0 |
| 03/03/2017 |
5.56
|
30,196 | 5.44 | 5.71 | 5.41 | 0 | 0 | 0 |
| 02/03/2017 |
5.44
|
17,600 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 |
| 01/03/2017 |
5.53
|
11,436 | 5.63 | 5.65 | 5.53 | 0 | 0 | 0 |
| 28/02/2017 |
5.63
|
13,267 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 27/02/2017 |
5.68
|
30,400 | 5.65 | 5.91 | 5.56 | 0 | 0 | 0 |
| 24/02/2017 |
5.65
|
16,000 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 |
| 23/02/2017 |
5.65
|
10,466 | 5.74 | 5.80 | 5.39 | 0 | 0 | 0 |
| 22/02/2017 |
5.74
|
44,695 | 5.41 | 5.86 | 5.43 | 0 | 0 | 0 |
| 21/02/2017 |
5.41
|
46,820 | 5.21 | 5.44 | 5.26 | 0 | 0 | 0 |
| 20/02/2017 |
5.21
|
25,800 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 17/02/2017 |
5.18
|
46,000 | 5.08 | 5.27 | 5.09 | 0 | 0 | 0 |
| 16/02/2017 |
5.08
|
44,802 | 5.12 | 5.14 | 5.06 | 0 | 0 | 0 |
| 15/02/2017 |
5.12
|
30,020 | 4.79 | 5.32 | 4.90 | 0 | 0 | 0 |
| 14/02/2017 |
4.79
|
56,350 | 4.67 | 4.88 | 4.38 | 0 | 0 | 0 |
| 13/02/2017 |
4.67
|
61,000 | 4.97 | 4.97 | 4.35 | 0 | 0 | 0 |
| 10/02/2017 |
4.97
|
11,000 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 09/02/2017 |
5.09
|
29,200 | 5.24 | 5.24 | 4.51 | 0 | 0 | 0 |
| 08/02/2017 |
5.24
|
28,100 | 5.32 | 5.44 | 4.92 | 0 | 0 | 0 |
| 07/02/2017 |
5.32
|
11,600 | 5.91 | 5.91 | 5.27 | 0 | 0 | 0 |
| 06/02/2017 |
5.91
|
2,600 | 5.92 | 5.92 | 5.91 | 0 | 0 | 0 |
| 03/02/2017 |
5.92
|
4,700 | 5.92 | 6.21 | 5.32 | 0 | 0 | 0 |
| 02/02/2017 |
5.92
|
2,200 | 6.07 | 6.09 | 5.92 | 0 | 0 | 0 |
| 25/01/2017 |
6.07
|
16,900 | 5.58 | 6.07 | 6.03 | 0 | 0 | 0 |
| 24/01/2017 |
5.58
|
38,500 | 5.66 | 5.66 | 4.23 | 0 | 0 | 0 |
| 23/01/2017 |
5.66
|
11,100 | 5.01 | 5.66 | 4.74 | 0 | 0 | 0 |
| 20/01/2017 |
5.01
|
1,350 | 4.47 | 5.01 | 4.61 | 0 | 0 | 0 |
| 19/01/2017 |
4.47
|
21,800 | 3.89 | 4.47 | 3.93 | 0 | 0 | 0 |
| 18/01/2017 |
3.89
|
1,300 | 3.39 | 3.89 | 3.89 | 0 | 0 | 0 |
| 17/01/2017 |
3.39
|
900 | 2.95 | 3.39 | 3.39 | 0 | 0 | 0 |
| 16/01/2017 |
2.95
|
100 | 2.57 | 2.95 | 2.95 | 0 | 0 | 0 |
| 13/01/2017 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
| 12/01/2017 |
2.57
|
100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
| 30/11/-0001 |
2.67
|
186,900 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |