| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.15 | -7.12% | 285,074,500 | 1,825,227 | 0 |
27.70
33.45
28.10
|
|
2 tháng
(2026-04-13) |
0.70 | 2.56% | 556,054,100 | -8,120,940 | 0 |
23.40
33.45
28.10
|
|
3 tháng
(2026-03-16) |
-4.70 | -14.35% | 914,166,400 | -27,021,450 | -631.7 |
23.40
33.45
28.10
|
|
6 tháng
(2025-12-15) |
13.65 | 94.79% | 2,277,170,800 | 60,147,350 | 1,191.8 |
14.40
37.85
28.10
|
|
12 tháng
(2025-06-17) |
16.29 | 138.43% | 3,460,463,300 | 61,673,550 | 1,267.9 |
10.99
37.85
28.10
|
|
24 tháng
(2024-06-24) |
14.22 | 102.78% | 4,600,773,290 | 50,054,835 | 1,055.6 |
9.01
37.85
28.10
|
|
36 tháng
(2023-06-28) |
17.91 | 176.59% | 6,594,245,743 | 59,009,921 | 1,258.4 |
9.01
37.85
28.10
|
|
60 tháng
(2021-07-08) |
17.58 | 167.83% | 11,629,745,788 | 69,110,600 | 1,637.0 |
6.66
37.85
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2018 |
10.30
|
577,849 | 10.59 | 10.59 | 10.13 | 100,000 | 37,700 | 1.1 |
| 29/05/2018 |
10.59
|
1,329,567 | 10.07 | 10.87 | 10.02 | 265,400 | 400,000 | -2.5 |
| 28/05/2018 |
10.07
|
1,421,966 | 10.87 | 10.87 | 9.73 | 148,800 | 183,100 | -0.7 |
| 25/05/2018 |
10.87
|
1,053,610 | 11.45 | 11.45 | 10.76 | 305,000 | 0 | 5.8 |
| 24/05/2018 |
11.45
|
770,683 | 11.50 | 11.56 | 11.16 | 179,000 | 250,000 | -1.4 |
| 23/05/2018 |
11.50
|
851,716 | 11.27 | 11.56 | 11.05 | 168,000 | 260,000 | -1.8 |
| 22/05/2018 |
11.27
|
1,339,898 | 11.73 | 11.90 | 10.87 | 0 | 331,000 | -6.6 |
| 21/05/2018 |
11.73
|
968,158 | 12.36 | 12.48 | 11.73 | 118,000 | 275,000 | -3.3 |
| 18/05/2018 |
12.36
|
1,037,675 | 12.59 | 12.70 | 12.13 | 102,800 | 82,900 | 0.4 |
| 17/05/2018 |
12.59
|
1,085,850 | 12.42 | 12.99 | 12.48 | 200 | 371,000 | -8.2 |
| 16/05/2018 |
12.42
|
1,928,213 | 12.48 | 12.99 | 12.30 | 0 | 628,100 | -13.8 |
| 15/05/2018 |
12.48
|
2,040,992 | 11.85 | 12.99 | 11.79 | 0 | 351,500 | -7.6 |
| 14/05/2018 |
11.85
|
1,121,100 | 11.79 | 12.65 | 11.27 | 50 | 141,900 | -3.0 |
| 11/05/2018 |
11.79
|
2,699,614 | 11.05 | 11.85 | 10.02 | 150,000 | 178,000 | -0.4 |
| 10/05/2018 |
11.05
|
977,380 | 11.56 | 11.73 | 10.99 | 81,800 | 27,500 | 1.1 |
| 09/05/2018 |
11.56
|
761,030 | 11.62 | 11.73 | 11.33 | 45,000 | 60,000 | -0.3 |
| 08/05/2018 |
11.62
|
750,400 | 12.02 | 12.30 | 11.56 | 1,700 | 233,200 | -4.8 |
| 07/05/2018 |
12.02
|
2,086,585 | 10.64 | 12.30 | 10.64 | 0 | 651,700 | -13.7 |
| 04/05/2018 |
10.64
|
1,330,950 | 10.53 | 10.87 | 10.36 | 300 | 590,000 | 0 |
| 03/05/2018 |
10.53
|
1,671,160 | 10.47 | 10.53 | 10.19 | 676,000 | 660,000 | 0.3 |
| 02/05/2018 |
10.47
|
1,161,645 | 11.50 | 11.50 | 10.42 | 600 | 404,000 | -7.7 |
| 27/04/2018 |
11.50
|
1,036,590 | 11.39 | 11.62 | 11.05 | 323,600 | 159,000 | 3.2 |
| 26/04/2018 |
11.39
|
1,134,250 | 12.19 | 12.30 | 11.10 | 128,500 | 162,300 | -0.8 |
| 24/04/2018 |
12.19
|
848,301 | 12.48 | 12.76 | 12.13 | 172,600 | 200,100 | -0.6 |
| 23/04/2018 |
12.48
|
817,609 | 12.36 | 12.93 | 12.30 | 307,500 | 10,000 | 6.6 |
| 20/04/2018 |
12.36
|
819,882 | 12.19 | 12.48 | 12.08 | 166,500 | 0 | 3.6 |
| 19/04/2018 |
12.19
|
1,120,801 | 12.88 | 13.05 | 12.13 | 1,000 | 0 | 0.0 |
| 18/04/2018 |
12.88
|
582,850 | 13.22 | 13.22 | 12.82 | 1,900 | 38,100 | -0.8 |
| 17/04/2018 |
13.22
|
855,535 | 13.16 | 13.33 | 13.05 | 351,100 | 385,900 | -0.8 |
| 16/04/2018 |
13.16
|
1,530,858 | 13.11 | 13.39 | 12.76 | 135,700 | 491,000 | -8.2 |
| 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 |