| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-5.75 | -19.73% | 290,623,800 | -24,616,731 | -265.6 |
23.40
29.15
23.60
|
|
2 tháng
(2026-03-02) |
-9.95 | -29.84% | 763,654,500 | -36,770,031 | -746.8 |
23.40
37.85
23.60
|
|
3 tháng
(2026-01-29) |
1.55 | 7.09% | 1,132,578,900 | 14,311,569 | 552.9 |
21.85
37.85
23.60
|
|
6 tháng
(2025-10-31) |
6.75 | 40.54% | 1,995,003,300 | 50,412,069 | 1,150.5 |
13.50
37.85
23.60
|
|
12 tháng
(2025-05-05) |
13.43 | 134.73% | 3,143,738,600 | 52,870,991 | 1,233.4 |
9.97
37.85
23.60
|
|
24 tháng
(2024-05-09) |
11.91 | 103.70% | 4,520,863,716 | 40,735,748 | 1,013.4 |
9.01
37.85
23.60
|
|
36 tháng
(2023-05-15) |
13.78 | 143.25% | 6,456,010,135 | 44,397,082 | 1,127.9 |
9.01
37.85
23.60
|
|
60 tháng
(2021-05-25) |
14.42 | 160.43% | 11,899,484,708 | 61,886,201 | 1,635.6 |
6.66
37.85
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2018 |
13.11
|
1,111,730 | 13.22 | 13.45 | 12.88 | 156,400 | 70,000 | 1.9 |
| 12/04/2018 |
13.22
|
1,285,128 | 13.45 | 13.45 | 13.05 | 157,600 | 179,300 | -0.5 |
| 11/04/2018 |
13.45
|
1,116,412 | 13.45 | 13.74 | 13.22 | 143,600 | 337,700 | 0 |
| 10/04/2018 |
13.45
|
1,104,775 | 13.74 | 13.91 | 13.39 | 148,300 | 550,600 | -9.5 |
| 09/04/2018 |
13.74
|
1,716,271 | 13.68 | 13.74 | 13.22 | 942,600 | 1,111,100 | -4.0 |
| 06/04/2018 |
13.68
|
2,342,281 | 13.91 | 14.31 | 13.51 | 154,150 | 910,600 | -18.0 |
| 05/04/2018 |
13.91
|
1,953,982 | 14.31 | 14.31 | 13.79 | 171,300 | 759,800 | -14.3 |
| 04/04/2018 |
14.31
|
2,114,026 | 14.54 | 14.59 | 14.02 | 231,200 | 100,000 | 3.3 |
| 03/04/2018 |
14.54
|
2,182,202 | 15.05 | 15.17 | 14.42 | 183,200 | 530,600 | -8.9 |
| 02/04/2018 |
15.05
|
1,817,678 | 15.22 | 15.57 | 14.82 | 188,800 | 281,900 | -2.5 |
| 30/03/2018 |
15.22
|
1,105,930 | 14.71 | 15.22 | 14.65 | 280,700 | 3,100 | 7.3 |
| 29/03/2018 |
14.71
|
729,200 | 14.71 | 14.94 | 14.59 | 1,100 | 0 | 0.0 |
| 28/03/2018 |
14.71
|
1,111,610 | 14.94 | 14.94 | 14.59 | 35,100 | 3,000 | 0.8 |
| 27/03/2018 |
14.94
|
1,025,820 | 14.88 | 15.28 | 14.88 | 7,800 | 37,000 | -0.8 |
| 26/03/2018 |
14.88
|
916,293 | 15.05 | 15.39 | 14.82 | 150,400 | 84,700 | 1.7 |
| 23/03/2018 |
15.05
|
1,506,200 | 15.39 | 15.39 | 14.65 | 79,300 | 89,200 | -0.3 |
| 22/03/2018 |
15.39
|
1,199,547 | 15.68 | 15.80 | 15.28 | 90,000 | 83,500 | 0.2 |
| 21/03/2018 |
15.68
|
1,270,380 | 15.62 | 15.85 | 15.57 | 108,800 | 124,200 | -0.4 |
| 20/03/2018 |
15.62
|
3,150,487 | 14.88 | 15.85 | 14.59 | 117,500 | 346,500 | -6.2 |
| 19/03/2018 |
14.88
|
2,111,480 | 15.45 | 15.57 | 14.82 | 7,500 | 269,500 | -6.9 |
| 16/03/2018 |
15.45
|
1,213,193 | 15.45 | 15.74 | 15.34 | 30,500 | 484,000 | -12.3 |
| 15/03/2018 |
15.45
|
2,586,788 | 15.17 | 15.97 | 14.82 | 4,000 | 520,000 | -14.0 |
| 14/03/2018 |
15.17
|
5,329,546 | 16.02 | 16.02 | 14.77 | 604,900 | 2,596,400 | -52.5 |
| 13/03/2018 |
16.02
|
1,469,970 | 16.37 | 16.54 | 15.91 | 2,000 | 5,000 | -0.1 |
| 12/03/2018 |
16.37
|
1,896,730 | 16.60 | 17.00 | 16.02 | 0 | 240,400 | -6.9 |
| 09/03/2018 |
16.60
|
3,008,463 | 16.31 | 17.28 | 16.25 | 0 | 502,600 | -14.6 |
| 08/03/2018 |
16.31
|
2,383,360 | 17.11 | 17.34 | 16.02 | 52,200 | 54,200 | -0.1 |
| 07/03/2018 |
17.11
|
2,770,016 | 17.68 | 18.03 | 16.94 | 12,300 | 702,500 | -21.0 |
| 06/03/2018 |
17.68
|
3,132,026 | 17.74 | 18.03 | 17.17 | 122,200 | 145,000 | -0.7 |
| 05/03/2018 |
17.74
|
4,083,263 | 17.91 | 18.89 | 17.68 | 1,602,300 | 410,000 | 37.3 |
| 02/03/2018 |
17.91
|
7,695,417 | 17.91 | 19.34 | 17.74 | 199,410 | 1,732,300 | -49.4 |
| 01/03/2018 |
17.91
|
14,162,900 | 17.91 | 17.91 | 16.71 | 190,200 | 3,946,300 | -115.4 |
| 30/11/-0001 |
11.53
|
1,897,100 | 11.56 | 11.62 | 11.50 | 0 | 0 | 0 |