| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -7.49% | 388,776,800 | -12,382,900 | -217.3 |
15.70
18.65
16
|
|
2 tháng
(2026-01-12) |
-2.15 | -11.81% | 608,680,900 | -16,101,700 | -283.0 |
15.70
18.65
16
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.83% | 798,037,800 | -5,047,500 | -95.1 |
15.70
18.65
16
|
|
6 tháng
(2025-09-15) |
-2.81 | -14.89% | 1,614,855,200 | -3,232,000 | -68.3 |
15.70
19.05
16
|
|
12 tháng
(2025-03-18) |
1.62 | 11.25% | 4,728,798,600 | -81,642,168 | -1,382.8 |
10.39
21
16
|
|
24 tháng
(2024-03-25) |
2.37 | 17.34% | 7,559,979,500 | -99,662,759 | -1,634.7 |
10.39
21
16
|
|
36 tháng
(2023-03-29) |
4.72 | 41.70% | 9,355,826,200 | -151,578,932 | -2,610.9 |
10.39
21
16
|
|
60 tháng
(2021-04-08) |
6.07 | 60.85% | 11,751,538,800 | -119,496,040 | -1,285.1 |
9.02
21
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2018 |
5.51
|
134,560 | 5.62 | 5.64 | 5.51 | 0 | 0 | 0 |
| 31/07/2018 |
5.62
|
131,670 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 |
| 30/07/2018 |
5.65
|
217,670 | 5.87 | 5.87 | 5.54 | 0 | 0 | 0 |
| 27/07/2018 |
5.87
|
104,230 | 5.85 | 5.91 | 5.81 | 0 | 0 | 0 |
| 26/07/2018 |
5.85
|
73,720 | 5.82 | 5.91 | 5.81 | 0 | 0 | 0 |
| 25/07/2018 |
5.82
|
98,910 | 5.89 | 5.92 | 5.51 | 0 | 0 | 0 |
| 24/07/2018 |
5.89
|
78,680 | 5.92 | 5.97 | 5.51 | 0 | 0 | 0 |
| 23/07/2018 |
5.92
|
65,750 | 5.93 | 5.94 | 5.89 | 0 | 0 | 0 |
| 20/07/2018 |
5.93
|
25,590 | 5.93 | 5.96 | 5.91 | 0 | 0 | 0 |
| 19/07/2018 |
5.93
|
55,150 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 18/07/2018 |
5.96
|
247,780 | 5.91 | 5.98 | 5.88 | 0 | 0 | 0 |
| 17/07/2018 |
5.91
|
157,780 | 5.96 | 5.97 | 5.91 | 0 | 0 | 0 |
| 16/07/2018 |
5.96
|
216,440 | 5.98 | 5.98 | 5.85 | 0 | 0 | 0 |
| 13/07/2018 |
5.98
|
303,750 | 5.90 | 6.01 | 5.93 | 0 | 0 | 0 |
| 12/07/2018 |
5.90
|
138,910 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 |
| 11/07/2018 |
5.91
|
82,430 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 |
| 10/07/2018 |
6.00
|
278,740 | 5.96 | 6.00 | 5.93 | 0 | 0 | 0 |
| 09/07/2018 |
5.96
|
226,510 | 5.89 | 5.96 | 5.48 | 0 | 0 | 0 |
| 06/07/2018 |
5.89
|
344,120 | 5.58 | 5.89 | 5.58 | 0 | 0 | 0 |
| 05/07/2018 |
5.58
|
779,170 | 5.61 | 5.81 | 5.58 | 0 | 0 | 0 |
| 04/07/2018 |
5.61
|
283,830 | 5.76 | 5.78 | 5.47 | 0 | 0 | 0 |
| 03/07/2018 |
5.76
|
182,230 | 5.96 | 5.97 | 5.72 | 0 | 0 | 0 |
| 02/07/2018 |
5.96
|
73,960 | 6.07 | 6.09 | 5.94 | 0 | 0 | 0 |
| 29/06/2018 |
6.07
|
234,590 | 5.96 | 6.07 | 5.93 | 0 | 0 | 0 |
| 28/06/2018 |
5.96
|
44,370 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 |
| 27/06/2018 |
6.10
|
42,360 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
| 26/06/2018 |
6.13
|
101,440 | 6.13 | 6.15 | 5.78 | 0 | 0 | 0 |
| 25/06/2018 |
6.13
|
204,990 | 6.07 | 6.18 | 6.07 | 0 | 0 | 0 |
| 22/06/2018 |
6.07
|
115,320 | 6.04 | 6.07 | 6.02 | 0 | 0 | 0 |
| 21/06/2018 |
6.04
|
43,660 | 6.04 | 6.15 | 5.96 | 0 | 0 | 0 |
| 20/06/2018 |
6.04
|
648,730 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
| 19/06/2018 |
5.98
|
648,860 | 5.96 | 6.04 | 5.55 | 0 | 0 | 0 |
| 18/06/2018 |
5.96
|
44,490 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
| 15/06/2018 |
6.13
|
26,260 | 6.18 | 6.21 | 6.12 | 0 | 0 | 0 |
| 14/06/2018 |
6.18
|
22,990 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 13/06/2018 |
6.22
|
111,190 | 6.22 | 6.24 | 6.18 | 0 | 0 | 0 |
| 12/06/2018 |
6.22
|
42,180 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |
| 11/06/2018 |
6.29
|
38,710 | 6.32 | 6.37 | 6.22 | 0 | 0 | 0 |
| 08/06/2018 |
6.32
|
1,162,520 | 6.37 | 6.40 | 6.29 | 0 | 0 | 0 |
| 07/06/2018 |
6.37
|
675,570 | 6.37 | 6.40 | 6.33 | 0 | 0 | 0 |
| 06/06/2018 |
6.37
|
847,910 | 6.48 | 6.48 | 6.35 | 0 | 0 | 0 |
| 05/06/2018 |
6.48
|
459,200 | 6.51 | 6.53 | 6.37 | 0 | 0 | 0 |
| 04/06/2018 |
6.51
|
387,700 | 6.18 | 6.57 | 6.16 | 0 | 0 | 0 |
| 01/06/2018 |
6.18
|
100,550 | 6.18 | 6.31 | 6.18 | 0 | 0 | 0 |
| 31/05/2018 |
6.18
|
287,350 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 |
| 30/05/2018 |
6.33
|
171,480 | 6.35 | 6.39 | 6.26 | 1,820 | 0 | 0.1 |
| 29/05/2018 |
6.35
|
590,410 | 5.98 | 6.36 | 6.07 | 0 | 0 | 0 |
| 28/05/2018 |
5.98
|
197,040 | 6.40 | 6.40 | 5.98 | 0 | 0 | 0 |
| 25/05/2018 |
6.40
|
307,990 | 6.46 | 6.48 | 6.39 | 0 | 1,820 | -0.1 |
| 24/05/2018 |
6.46
|
366,890 | 6.48 | 6.50 | 6.42 | 0 | 0 | 0 |
| 23/05/2018 |
6.48
|
506,080 | 6.46 | 6.50 | 6.37 | 0 | 0 | 0 |
| 22/05/2018 |
6.46
|
414,600 | 6.52 | 6.56 | 6.31 | 0 | 0 | 0 |
| 21/05/2018 |
6.52
|
339,500 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 18/05/2018 |
6.55
|
465,950 | 6.51 | 6.57 | 6.43 | 0 | 0 | 0 |
| 17/05/2018 |
6.51
|
385,710 | 6.51 | 6.57 | 6.46 | 0 | 0 | 0 |
| 16/05/2018 |
6.51
|
525,340 | 6.57 | 6.58 | 6.44 | 0 | 0 | 0 |
| 15/05/2018 |
6.57
|
468,650 | 6.51 | 6.58 | 6.35 | 0 | 0 | 0 |
| 14/05/2018 |
6.51
|
252,920 | 6.57 | 6.57 | 6.35 | 0 | 0 | 0 |
| 11/05/2018 |
6.57
|
725,410 | 6.51 | 6.57 | 6.31 | 0 | 0 | 0 |
| 10/05/2018 |
6.51
|
184,990 | 6.62 | 6.62 | 6.40 | 0 | 0 | 0 |
| 09/05/2018 |
6.62
|
368,930 | 6.64 | 6.64 | 6.53 | 250 | 0 | 0.0 |
| 08/05/2018 |
6.64
|
556,210 | 6.62 | 6.84 | 6.57 | 180 | 0 | 0.0 |
| 07/05/2018 |
6.62
|
269,800 | 6.57 | 6.62 | 6.44 | 390 | 0 | 0.0 |
| 04/05/2018 |
6.57
|
267,600 | 6.57 | 6.72 | 6.51 | 9,000 | 250 | 0.3 |
| 03/05/2018 |
6.57
|
407,660 | 6.57 | 6.57 | 6.40 | 0 | 180 | -0.0 |
| 02/05/2018 |
6.57
|
468,940 | 6.66 | 6.82 | 6.55 | 0 | 390 | -0.0 |
| 27/04/2018 |
6.66
|
783,680 | 6.55 | 6.66 | 6.47 | 0 | 9,000 | -0.3 |
| 26/04/2018 |
6.55
|
618,040 | 6.79 | 6.82 | 6.51 | 0 | 0 | 0 |
| 24/04/2018 |
6.79
|
1,084,620 | 6.79 | 6.84 | 6.33 | 0 | 0 | 0 |
| 23/04/2018 |
6.79
|
918,490 | 7.17 | 7.19 | 6.68 | 0 | 0 | 0 |
| 20/04/2018 |
7.17
|
1,970,610 | 7.16 | 7.23 | 7.04 | 0 | 0 | 0 |
| 19/04/2018 |
7.16
|
7,295,110 | 7.16 | 7.72 | 7.01 | 12,910 | 0 | 0.5 |
| 30/11/-0001 |
3.72
|
7,638,400 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |