| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-14.50 | -14.92% | 10,718,700 | 135,600 | 12.9 |
78.60
97.20
82.50
|
|
2 tháng
(2026-01-19) |
-20.10 | -19.55% | 27,491,900 | -89,900 | -9.5 |
78.60
103.60
82.50
|
|
3 tháng
(2025-12-18) |
-1.10 | -1.31% | 44,877,000 | 426,900 | 37.5 |
78.60
108
82.50
|
|
6 tháng
(2025-09-19) |
-5.43 | -6.16% | 76,897,000 | -829,600 | -72.6 |
78.60
108
82.50
|
|
12 tháng
(2025-03-24) |
-22.71 | -21.54% | 158,434,000 | -2,735,898 | -312.4 |
72.13
108
82.50
|
|
24 tháng
(2024-03-28) |
-53.21 | -39.15% | 307,120,500 | -6,264,193 | -727.5 |
72.13
153.11
82.50
|
|
36 tháng
(2023-04-03) |
25.04 | 43.43% | 380,636,100 | -6,679,236 | -763.2 |
57.57
153.11
82.50
|
|
60 tháng
(2021-04-13) |
34.49 | 71.56% | 646,647,534 | 2,315,487 | -77.9 |
34.78
153.11
82.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2018 |
8.66
|
1,800 | 8.62 | 8.66 | 8.14 | 0 | 0 | 0 |
| 02/02/2018 |
8.62
|
25,100 | 8.66 | 8.66 | 8.10 | 100 | 0 | 0.0 |
| 01/02/2018 |
8.66
|
19,100 | 8.79 | 8.79 | 8.48 | 900 | 5,000 | -0.1 |
| 31/01/2018 |
8.79
|
54,100 | 8.83 | 8.83 | 8.59 | 0 | 1,000 | -0.0 |
| 30/01/2018 |
8.83
|
13,436 | 8.93 | 8.93 | 8.52 | 0 | 0 | 0 |
| 29/01/2018 |
8.93
|
10,281 | 8.97 | 8.97 | 8.66 | 0 | 3,000 | -0.1 |
| 26/01/2018 |
8.97
|
68,410 | 8.76 | 8.97 | 8.76 | 0 | 0 | 0 |
| 25/01/2018 |
8.76
|
53,700 | 8.83 | 8.83 | 8.55 | 0 | 2,600 | -0.1 |
| 24/01/2018 |
8.83
|
16,600 | 8.83 | 8.90 | 8.66 | 0 | 900 | -0.0 |
| 23/01/2018 |
8.83
|
13,600 | 8.93 | 9.00 | 8.72 | 0 | 0 | 0 |
| 22/01/2018 |
8.93
|
38,150 | 8.72 | 9.07 | 8.55 | 100 | 0 | 0.0 |
| 19/01/2018 |
8.72
|
26,300 | 8.66 | 8.72 | 8.45 | 1,000 | 0 | 0.0 |
| 18/01/2018 |
8.66
|
22,510 | 8.86 | 8.86 | 8.31 | 1,000 | 0 | 0.0 |
| 17/01/2018 |
8.86
|
5,733 | 8.86 | 8.97 | 8.55 | 2,033 | 2,000 | 0.0 |
| 16/01/2018 |
8.86
|
350 | 8.90 | 9.07 | 8.86 | 50 | 0 | 0.0 |
| 15/01/2018 |
8.90
|
10,700 | 8.72 | 8.90 | 8.52 | 0 | 2,000 | -0.0 |
| 12/01/2018 |
8.72
|
13,400 | 9.35 | 9.35 | 8.69 | 0 | 0 | 0 |
| 11/01/2018 |
9.35
|
8,300 | 8.76 | 9.45 | 8.72 | 500 | 0 | 0.0 |
| 10/01/2018 |
8.76
|
44,600 | 8.86 | 9.69 | 8.69 | 0 | 0 | 0 |
| 09/01/2018 |
8.86
|
10,143 | 9.00 | 9.00 | 8.66 | 0 | 2,000 | -0.1 |
| 08/01/2018 |
9.00
|
7,600 | 9.07 | 9.07 | 8.72 | 100 | 0 | 0.0 |
| 05/01/2018 |
9.07
|
4,235 | 9.14 | 9.35 | 8.83 | 0 | 0 | 0 |
| 04/01/2018 |
9.14
|
6,600 | 9.00 | 9.18 | 9.00 | 2,100 | 2,900 | -0.0 |
| 03/01/2018 |
9.00
|
20,836 | 8.93 | 9.18 | 8.93 | 12,900 | 0 | 0.3 |
| 02/01/2018 |
8.93
|
16,660 | 9.11 | 9.35 | 8.90 | 3,000 | 0 | 0.1 |
| 29/12/2017 |
9.11
|
9,000 | 8.93 | 9.11 | 8.66 | 500 | 0 | 0.0 |
| 28/12/2017 |
8.93
|
23,800 | 8.76 | 9.00 | 8.69 | 100 | 0 | 0.0 |
| 27/12/2017 |
8.76
|
11,222 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 |
| 26/12/2017 |
8.97
|
11,255 | 9.11 | 9.11 | 8.79 | 0 | 0 | 0 |
| 25/12/2017 |
9.11
|
2,556 | 9.31 | 9.49 | 9.11 | 0 | 0 | 0 |
| 22/12/2017 |
9.31
|
13,823 | 9.35 | 9.45 | 9.31 | 0 | 800 | -0.0 |
| 21/12/2017 |
9.35
|
4,450 | 9.00 | 9.52 | 9.04 | 0 | 0 | 0 |
| 20/12/2017 |
9.00
|
44,400 | 9.35 | 9.80 | 9.00 | 0 | 0 | 0 |
| 19/12/2017 |
9.35
|
77,143 | 9.35 | 9.76 | 9.24 | 3,000 | 0 | 0.1 |
| 18/12/2017 |
9.35
|
25,100 | 9.18 | 9.63 | 8.93 | 0 | 0 | 0 |
| 15/12/2017 |
9.18
|
27,966 | 9.14 | 9.18 | 8.79 | 0 | 0 | 0 |
| 14/12/2017 |
9.14
|
21,900 | 8.83 | 9.14 | 8.79 | 0 | 0 | 0 |
| 13/12/2017 |
8.83
|
28,068 | 9.31 | 9.66 | 8.83 | 0 | 0 | 0 |
| 12/12/2017 |
9.31
|
22,924 | 9.14 | 9.63 | 8.66 | 0 | 0 | 0 |
| 11/12/2017 |
9.14
|
10,236 | 9.07 | 9.35 | 8.66 | 1,000 | 0 | 0.0 |
| 08/12/2017 |
9.07
|
26,070 | 9.56 | 9.87 | 9.07 | 0 | 0 | 0 |
| 07/12/2017 |
9.56
|
94,611 | 9.63 | 9.76 | 9.38 | 100 | 0 | 0.0 |
| 06/12/2017 |
9.63
|
134,624 | 9.35 | 9.97 | 9.31 | 1,800 | 0 | 0.0 |
| 05/12/2017 |
9.35
|
38,913 | 8.83 | 9.35 | 8.69 | 1,300 | 0 | 0.0 |
| 04/12/2017 |
8.83
|
68,529 | 8.66 | 8.83 | 8.45 | 0 | 0 | 0 |
| 01/12/2017 |
8.66
|
26,320 | 8.48 | 8.97 | 8.34 | 3,000 | 0 | 0.1 |
| 30/11/2017 |
8.48
|
42,700 | 8.38 | 8.72 | 8.41 | 2,000 | 5,000 | -0.1 |
| 29/11/2017 |
8.38
|
80,331 | 8.31 | 8.83 | 8.27 | 11,200 | 0 | 0.3 |
| 28/11/2017 |
8.31
|
40,850 | 8.34 | 8.45 | 8.27 | 0 | 0 | 0 |
| 27/11/2017 |
8.34
|
22,606 | 8.31 | 8.34 | 8.24 | 100 | 0 | 0.0 |
| 24/11/2017 |
8.31
|
47,916 | 8.31 | 8.48 | 8.24 | 2,000 | 0 | 0.0 |
| 23/11/2017 |
8.31
|
16,586 | 8.24 | 8.31 | 8.14 | 0 | 0 | 0 |
| 22/11/2017 |
8.24
|
46,510 | 8.59 | 8.59 | 8.24 | 0 | 0 | 0 |
| 21/11/2017 |
8.59
|
40,610 | 8.66 | 8.83 | 8.34 | 1,000 | 0 | 0.0 |
| 20/11/2017 |
8.66
|
13,900 | 8.90 | 8.90 | 8.66 | 1,500 | 0 | 0.0 |
| 17/11/2017 |
8.90
|
22,210 | 8.79 | 9.00 | 8.90 | 0 | 0 | 0 |
| 16/11/2017 |
8.79
|
22,200 | 8.76 | 9.00 | 8.76 | 1,000 | 0 | 0.0 |
| 15/11/2017 |
8.76
|
27,000 | 8.72 | 8.76 | 8.69 | 0 | 0 | 0 |
| 14/11/2017 |
8.72
|
10,819 | 8.66 | 9.00 | 8.66 | 400 | 0 | 0.0 |
| 13/11/2017 |
8.66
|
15,901 | 9.35 | 9.35 | 8.52 | 0 | 0 | 0 |
| 10/11/2017 |
9.35
|
12,410 | 9.28 | 9.35 | 9.18 | 8,400 | 0 | 0.2 |
| 09/11/2017 |
9.28
|
21,640 | 9.52 | 10.04 | 9.14 | 13,800 | 0 | 0.4 |
| 08/11/2017 |
9.52
|
68,856 | 9.42 | 10.63 | 9.35 | 7,000 | 0 | 0.2 |
| 07/11/2017 |
9.42
|
53,412 | 8.59 | 9.42 | 8.48 | 12,500 | 0 | 0.3 |
| 06/11/2017 |
8.59
|
36,843 | 7.48 | 8.59 | 7.44 | 8,100 | 0 | 0.2 |
| 03/11/2017 |
7.48
|
59,994 | 8.14 | 8.14 | 7.31 | 2,000 | 0 | 0.0 |
| 02/11/2017 |
8.14
|
9,391 | 9.11 | 9.18 | 8.14 | 0 | 0 | 0 |
| 01/11/2017 |
9.11
|
45,175 | 9.69 | 9.87 | 9.07 | 17,000 | 0 | 0.5 |
| 31/10/2017 |
9.69
|
174,200 | 9.69 | 12.33 | 9.69 | 0 | 0 | 0 |
| 30/11/-0001 |
42.62
|
445,500 | 42.76 | 42.83 | 42.27 | 0 | 0 | 0 |