| 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) |
-5.65 | -17.15% | 21,095,900 | -97,100 | -2.4 |
27.30
33.20
27.45
|
|
2 tháng
(2026-01-15) |
-6.35 | -18.87% | 45,831,300 | -950,200 | -31.2 |
27.30
34.25
27.45
|
|
3 tháng
(2025-12-16) |
-5.20 | -16% | 80,182,500 | -60,700 | -1.7 |
27.30
34.55
27.45
|
|
6 tháng
(2025-09-17) |
-10.50 | -27.78% | 173,036,700 | -242,900 | -10.6 |
27.30
37.80
27.45
|
|
12 tháng
(2025-03-21) |
-17.85 | -39.53% | 777,718,200 | -12,947,215 | -527.1 |
27.30
46.22
27.45
|
|
24 tháng
(2024-03-26) |
-12.18 | -30.85% | 1,318,167,000 | -12,988,790 | -536.3 |
27.30
46.40
27.45
|
|
36 tháng
(2023-04-03) |
12.55 | 85.05% | 1,785,596,500 | -1,690,619 | -4.6 |
14.58
46.40
27.45
|
|
60 tháng
(2021-04-12) |
19.83 | 265.58% | 2,214,580,400 | 4,869,681 | 359.3 |
6.76
46.40
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2018 |
4.20
|
35,070 | 4.24 | 4.24 | 4.13 | 0 | 8,060 | -0.1 |
| 09/03/2018 |
4.24
|
77,790 | 4.10 | 4.29 | 4.14 | 0 | 2,000 | -0.0 |
| 08/03/2018 |
4.10
|
151,100 | 4.05 | 4.10 | 4.05 | 0 | 200 | -0.0 |
| 07/03/2018 |
4.05
|
291,000 | 3.97 | 4.06 | 3.94 | 0 | 21,500 | -0.3 |
| 06/03/2018 |
3.97
|
134,520 | 3.95 | 3.97 | 3.89 | 2,000 | 95,010 | -1.4 |
| 05/03/2018 |
3.95
|
184,670 | 3.91 | 3.97 | 3.91 | 0 | 2,000 | -0.0 |
| 02/03/2018 |
3.91
|
70,370 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
| 01/03/2018 |
3.91
|
13,160 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
| 28/02/2018 |
3.97
|
163,570 | 3.86 | 3.97 | 3.85 | 37,800 | 0 | 0.5 |
| 27/02/2018 |
3.86
|
34,610 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 26/02/2018 |
3.97
|
28,270 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
| 23/02/2018 |
3.89
|
33,800 | 3.83 | 3.89 | 3.81 | 1,420 | 2,450 | -0.0 |
| 22/02/2018 |
3.83
|
13,020 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 21/02/2018 |
3.89
|
20,980 | 3.90 | 3.99 | 3.81 | 1,000 | 0 | 0.0 |
| 13/02/2018 |
3.90
|
20,250 | 3.69 | 3.94 | 3.65 | 0 | 440 | -0.0 |
| 12/02/2018 |
3.69
|
26,020 | 3.59 | 3.83 | 3.66 | 6,300 | 560 | 0.1 |
| 09/02/2018 |
3.59
|
62,000 | 3.83 | 3.83 | 3.57 | 4,000 | 0 | 0.1 |
| 08/02/2018 |
3.83
|
6,860 | 3.75 | 3.83 | 3.67 | 3,000 | 0 | 0.0 |
| 07/02/2018 |
3.75
|
48,040 | 3.97 | 3.97 | 3.75 | 1,540 | 0 | 0.0 |
| 06/02/2018 |
3.97
|
166,170 | 3.71 | 3.97 | 3.46 | 0 | 0 | 0 |
| 05/02/2018 |
3.71
|
207,550 | 3.94 | 3.94 | 3.71 | 9,500 | 0 | 0.1 |
| 02/02/2018 |
3.94
|
37,840 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 01/02/2018 |
3.99
|
41,560 | 3.90 | 4.01 | 3.81 | 10 | 0 | 0.0 |
| 31/01/2018 |
3.90
|
43,640 | 3.90 | 4.02 | 3.90 | 3,000 | 3,000 | -0.0 |
| 30/01/2018 |
3.90
|
120,750 | 3.99 | 3.99 | 3.90 | 11,060 | 0 | 0.2 |
| 29/01/2018 |
3.99
|
88,040 | 4.08 | 4.10 | 3.97 | 0 | 0 | 0 |
| 26/01/2018 |
4.08
|
53,210 | 4.05 | 4.09 | 4.02 | 0 | 10 | -0.0 |
| 25/01/2018 |
4.05
|
77,410 | 4.01 | 4.08 | 3.97 | 0 | 0 | 0 |
| 22/01/2018 |
4.01
|
34,420 | 4.02 | 4.05 | 3.97 | 0 | 0 | 0 |
| 19/01/2018 |
4.02
|
45,230 | 4.02 | 4.13 | 4.02 | 5,000 | 0 | 0.1 |
| 18/01/2018 |
4.02
|
70,810 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 |
| 17/01/2018 |
4.10
|
404,050 | 3.83 | 4.10 | 3.77 | 0 | 200 | -0.0 |
| 16/01/2018 |
3.83
|
163,970 | 3.78 | 3.83 | 3.70 | 0 | 0 | 0 |
| 15/01/2018 |
3.78
|
51,270 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 |
| 12/01/2018 |
3.85
|
43,370 | 3.83 | 3.89 | 3.78 | 900 | 0 | 0.0 |
| 11/01/2018 |
3.83
|
67,240 | 3.87 | 4.02 | 3.78 | 1,400 | 350 | 0.0 |
| 10/01/2018 |
3.87
|
488,910 | 3.63 | 3.87 | 3.70 | 1,600 | 51,970 | -0.7 |
| 09/01/2018 |
3.63
|
202,260 | 3.40 | 3.63 | 3.40 | 0 | 10,460 | -0.1 |
| 08/01/2018 |
3.40
|
34,160 | 3.34 | 3.40 | 3.27 | 2,050 | 5,000 | -0.0 |
| 05/01/2018 |
3.34
|
61,400 | 3.42 | 3.43 | 3.34 | 5,000 | 0 | 0.1 |
| 04/01/2018 |
3.42
|
90,470 | 3.38 | 3.49 | 3.35 | 0 | 0 | 0 |
| 03/01/2018 |
3.38
|
132,100 | 3.28 | 3.39 | 3.26 | 18,500 | 0 | 0.2 |
| 02/01/2018 |
3.28
|
55,830 | 3.32 | 3.32 | 3.28 | 3,100 | 0 | 0.0 |
| 29/12/2017 |
3.32
|
93,640 | 3.24 | 3.35 | 3.24 | 30,300 | 0 | 0.4 |
| 28/12/2017 |
3.24
|
42,450 | 3.22 | 3.24 | 3.16 | 9,260 | 0 | 0.1 |
| 27/12/2017 |
3.22
|
32,690 | 3.23 | 3.23 | 3.20 | 4,600 | 0 | 0.1 |
| 26/12/2017 |
3.23
|
25,530 | 3.24 | 3.26 | 3.22 | 0 | 0 | 0 |
| 25/12/2017 |
3.24
|
14,880 | 3.24 | 3.30 | 3.16 | 560 | 0 | 0.0 |
| 22/12/2017 |
3.24
|
34,210 | 3.24 | 3.27 | 3.23 | 0 | 0 | 0 |
| 21/12/2017 |
3.24
|
60,620 | 3.24 | 3.28 | 3.24 | 46,970 | 0 | 0.6 |
| 20/12/2017 |
3.24
|
39,640 | 3.22 | 3.24 | 3.19 | 10,000 | 0 | 0.1 |
| 19/12/2017 |
3.22
|
88,420 | 3.28 | 3.28 | 3.20 | 2,730 | 0 | 0.0 |
| 18/12/2017 |
3.28
|
61,500 | 3.26 | 3.30 | 3.26 | 4,920 | 0 | 0.1 |
| 15/12/2017 |
3.26
|
120,460 | 3.19 | 3.34 | 3.16 | 11,440 | 10,000 | 0.0 |
| 14/12/2017 |
3.19
|
312,110 | 3.06 | 3.26 | 3.06 | 106,700 | 21,570 | 1.0 |
| 13/12/2017 |
3.06
|
134,370 | 3.06 | 3.07 | 3.00 | 0 | 0 | 0 |
| 12/12/2017 |
3.06
|
154,840 | 3.06 | 3.08 | 2.98 | 10,000 | 0 | 0.1 |
| 11/12/2017 |
3.06
|
99,630 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 08/12/2017 |
3.08
|
44,160 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 07/12/2017 |
3.10
|
172,300 | 3.11 | 3.11 | 3.08 | 2,600 | 0 | 0.0 |
| 06/12/2017 |
3.11
|
31,560 | 3.11 | 3.12 | 3.08 | 0 | 1,600 | -0.0 |
| 05/12/2017 |
3.11
|
49,840 | 3.12 | 3.16 | 3.08 | 20 | 0 | 0.0 |
| 04/12/2017 |
3.12
|
244,540 | 3.06 | 3.16 | 3.06 | 7,270 | 0 | 0.1 |
| 01/12/2017 |
3.06
|
39,270 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 30/11/2017 |
3.04
|
29,760 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 29/11/2017 |
3.04
|
51,110 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 |
| 28/11/2017 |
3.00
|
33,790 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
| 27/11/2017 |
3.00
|
61,750 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
| 24/11/2017 |
3.00
|
83,480 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
| 23/11/2017 |
3.00
|
30,120 | 3.02 | 3.02 | 2.99 | 6,500 | 0 | 0.1 |
| 22/11/2017 |
3.02
|
59,090 | 3.02 | 3.03 | 2.99 | 10,000 | 0 | 0.1 |
| 21/11/2017 |
3.02
|
60,610 | 3.00 | 3.03 | 2.99 | 0 | 0 | 0 |
| 20/11/2017 |
3.00
|
49,590 | 3.00 | 3.03 | 2.99 | 0 | 0 | 0 |
| 17/11/2017 |
3.00
|
40,550 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
| 16/11/2017 |
3.02
|
5,600 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
| 15/11/2017 |
3.03
|
48,860 | 3.03 | 3.06 | 2.98 | 0 | 0 | 0 |
| 14/11/2017 |
3.03
|
63,640 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
| 13/11/2017 |
3.03
|
2,570 | 3.02 | 3.08 | 2.92 | 0 | 0 | 0 |
| 10/11/2017 |
3.02
|
19,100 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 |
| 09/11/2017 |
3.00
|
34,790 | 3.00 | 3.03 | 2.96 | 2,020 | 0 | 0.0 |
| 08/11/2017 |
3.00
|
11,270 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 07/11/2017 |
3.00
|
20,600 | 3.00 | 3.00 | 2.99 | 200 | 0 | 0.0 |
| 06/11/2017 |
3.00
|
20,530 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
| 03/11/2017 |
3.00
|
15,150 | 2.98 | 3.00 | 2.95 | 50 | 0 | 0.0 |
| 02/11/2017 |
2.98
|
71,650 | 3.00 | 3.03 | 2.96 | 0 | 0 | 0 |
| 01/11/2017 |
3.00
|
55,390 | 3.06 | 3.11 | 3.00 | 0 | 0 | 0 |
| 31/10/2017 |
3.06
|
13,550 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 30/10/2017 |
3.08
|
15,020 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 27/10/2017 |
3.08
|
1,050 | 3.07 | 3.11 | 3.08 | 0 | 0 | 0 |
| 26/10/2017 |
3.07
|
25,120 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 |
| 25/10/2017 |
3.08
|
12,570 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 24/10/2017 |
3.08
|
70,090 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
| 23/10/2017 |
3.08
|
20,220 | 3.19 | 3.19 | 3.08 | 1,040 | 0 | 0.0 |
| 20/10/2017 |
3.19
|
2,110 | 3.22 | 3.22 | 3.10 | 700 | 0 | 0.0 |
| 19/10/2017 |
3.22
|
96,970 | 3.15 | 3.22 | 3.16 | 0 | 0 | 0 |
| 18/10/2017 |
3.15
|
34,660 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
| 17/10/2017 |
3.08
|
7,550 | 3.14 | 3.16 | 3.08 | 0 | 0 | 0 |
| 16/10/2017 |
3.14
|
8,130 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 13/10/2017 |
3.14
|
26,380 | 3.11 | 3.32 | 3.14 | 0 | 0 | 0 |
| 12/10/2017 |
3.11
|
10,250 | 3.11 | 3.12 | 3.11 | 700 | 0 | 0.0 |