| 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) |
-1.40 | -3.80% | 79,070,000 | -921,131 | 0 |
33.40
39.30
35
|
|
2 tháng
(2026-04-13) |
2.80 | 8.59% | 153,200,200 | -4,072,004 | 0 |
32.20
39.30
35
|
|
3 tháng
(2026-03-16) |
2.35 | 7.11% | 225,866,900 | -5,664,714 | -56.3 |
28.60
39.30
35
|
|
6 tháng
(2025-12-15) |
9.80 | 38.28% | 611,276,400 | 7,155,386 | 382.8 |
25.50
45.75
35
|
|
12 tháng
(2025-06-17) |
6.91 | 24.24% | 1,103,664,000 | -11,659,794 | -198.3 |
24.89
45.75
35
|
|
24 tháng
(2024-06-24) |
3.16 | 9.82% | 1,889,413,900 | 1,134,599 | 14.6 |
21.99
45.75
35
|
|
36 tháng
(2023-06-28) |
16.78 | 90.15% | 2,756,326,500 | 3,685,169 | 141.4 |
16.22
45.75
35
|
|
60 tháng
(2021-07-08) |
4.17 | 13.36% | 4,145,515,700 | -2,637,075 | -71.0 |
9.60
45.75
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2018 |
7.25
|
136,900 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 |
| 07/06/2018 |
7.60
|
144,800 | 7.25 | 7.60 | 7.25 | 0 | 0 | 0 |
| 06/06/2018 |
7.25
|
187,800 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 |
| 05/06/2018 |
7.25
|
201,900 | 7.60 | 7.60 | 7.25 | 0 | 100,000 | -0.9 |
| 04/06/2018 |
7.60
|
52,900 | 7.60 | 7.77 | 7.51 | 0 | 0 | 0 |
| 01/06/2018 |
7.60
|
48,200 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
| 31/05/2018 |
7.69
|
70,800 | 7.34 | 7.69 | 7.51 | 0 | 0 | 0 |
| 30/05/2018 |
7.34
|
204,200 | 7.69 | 7.69 | 7.34 | 0 | 0 | 0 |
| 29/05/2018 |
7.69
|
48,100 | 7.69 | 7.86 | 7.60 | 0 | 0 | 0 |
| 28/05/2018 |
7.69
|
194,500 | 8.12 | 8.20 | 7.60 | 0 | 0 | 0 |
| 25/05/2018 |
8.12
|
33,000 | 8.29 | 8.38 | 8.12 | 0 | 0 | 0 |
| 24/05/2018 |
8.29
|
42,700 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 23/05/2018 |
8.20
|
87,700 | 8.46 | 8.46 | 8.20 | 0 | 0 | 0 |
| 22/05/2018 |
8.46
|
212,200 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 |
| 21/05/2018 |
8.55
|
144,400 | 8.64 | 8.64 | 8.55 | 2,000 | 0 | 0.0 |
| 18/05/2018 |
8.64
|
67,100 | 8.46 | 8.64 | 8.55 | 0 | 0 | 0 |
| 17/05/2018 |
8.46
|
73,100 | 8.46 | 8.64 | 8.46 | 0 | 30,000 | -0.3 |
| 16/05/2018 |
8.46
|
39,000 | 8.64 | 8.64 | 8.46 | 0 | 30,000 | -0.3 |
| 15/05/2018 |
8.64
|
111,100 | 8.55 | 8.64 | 8.38 | 0 | 0 | 0 |
| 14/05/2018 |
8.55
|
122,000 | 8.55 | 8.55 | 8.29 | 0 | 0 | 0 |
| 11/05/2018 |
8.55
|
155,800 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 |
| 10/05/2018 |
8.64
|
122,500 | 8.72 | 8.81 | 8.46 | 0 | 0 | 0 |
| 09/05/2018 |
8.72
|
166,300 | 8.64 | 8.72 | 8.55 | 0 | 0 | 0 |
| 08/05/2018 |
8.64
|
98,300 | 8.72 | 8.90 | 8.55 | 0 | 0 | 0 |
| 07/05/2018 |
8.72
|
130,900 | 8.90 | 8.98 | 8.64 | 0 | 0 | 0 |
| 04/05/2018 |
8.90
|
5,500 | 9.07 | 9.07 | 8.64 | 0 | 0 | 0 |
| 03/05/2018 |
9.07
|
56,200 | 8.64 | 9.24 | 8.64 | 200 | 0 | 0.0 |
| 02/05/2018 |
8.64
|
59,200 | 8.72 | 8.72 | 8.64 | 0 | 0 | 0 |
| 27/04/2018 |
8.72
|
82,200 | 8.64 | 8.90 | 8.64 | 0 | 0 | 0 |
| 26/04/2018 |
8.64
|
102,600 | 8.90 | 8.90 | 8.64 | 0 | 20,000 | -0.2 |
| 24/04/2018 |
8.90
|
21,100 | 9.15 | 9.15 | 8.64 | 0 | 0 | 0 |
| 23/04/2018 |
9.15
|
211,500 | 9.15 | 9.15 | 8.81 | 100,000 | 0 | 1.1 |
| 20/04/2018 |
9.15
|
76,100 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
| 19/04/2018 |
9.24
|
165,400 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
| 18/04/2018 |
9.24
|
83,800 | 9.33 | 9.41 | 9.15 | 0 | 0 | 0 |
| 17/04/2018 |
9.33
|
159,800 | 9.07 | 9.33 | 8.98 | 0 | 0 | 0 |
| 16/04/2018 |
9.07
|
102,600 | 9.15 | 9.24 | 9.07 | 0 | 30,000 | -0.3 |
| 13/04/2018 |
9.15
|
81,100 | 9.41 | 9.50 | 9.15 | 0 | 38,000 | -0.4 |
| 12/04/2018 |
9.41
|
192,400 | 9.15 | 9.41 | 8.98 | 5,000 | 17,000 | -0.1 |
| 11/04/2018 |
9.15
|
332,300 | 9.59 | 9.67 | 8.98 | 0 | 17,000 | -0.2 |
| 10/04/2018 |
9.59
|
102,000 | 9.33 | 9.67 | 9.07 | 0 | 47,000 | -0.5 |
| 09/04/2018 |
9.33
|
78,200 | 9.59 | 9.59 | 9.15 | 0 | 47,000 | -0.5 |
| 06/04/2018 |
9.59
|
165,600 | 9.76 | 10.19 | 9.50 | 0 | 57,000 | -0.6 |
| 05/04/2018 |
9.76
|
166,200 | 10.36 | 10.71 | 9.67 | 0 | 17,000 | -0.2 |
| 04/04/2018 |
10.36
|
216,100 | 10.88 | 11.05 | 10.36 | 0 | 0 | 0 |
| 03/04/2018 |
10.88
|
421,300 | 11.14 | 11.23 | 10.80 | 200,000 | 0 | 2.5 |
| 02/04/2018 |
11.14
|
348,000 | 10.62 | 11.23 | 10.80 | 169,300 | 0 | 2.2 |
| 30/03/2018 |
10.62
|
540,800 | 10.28 | 11.23 | 9.76 | 152,000 | 0 | 1.8 |
| 29/03/2018 |
10.28
|
587,200 | 9.93 | 10.62 | 9.85 | 0 | 0 | 0 |
| 28/03/2018 |
9.93
|
139,800 | 9.41 | 10.19 | 9.33 | 0 | 0 | 0 |
| 27/03/2018 |
9.41
|
52,200 | 8.90 | 9.50 | 9.07 | 0 | 0 | 0 |
| 26/03/2018 |
8.90
|
267,800 | 9.07 | 9.07 | 8.81 | 0 | 250,000 | -2.6 |
| 23/03/2018 |
9.07
|
111,800 | 9.41 | 9.41 | 8.64 | 0 | 0 | 0 |
| 22/03/2018 |
9.41
|
260,800 | 9.41 | 9.76 | 8.81 | 0 | 0 | 0 |
| 21/03/2018 |
9.41
|
515,800 | 9.41 | 12.95 | 8.46 | 1,000 | 0 | 0.0 |
| 30/11/-0001 |
24.83
|
958,300 | 25.18 | 25.31 | 24.83 | 0 | 0 | 0 |