| 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) |
-0.75 | -6.61% | 9,463,100 | 59,300 | 0.4 |
9.96
11.60
10.75
|
|
2 tháng
(2026-01-16) |
-0.40 | -3.64% | 21,803,300 | 897,400 | 10.0 |
9.96
11.90
10.75
|
|
3 tháng
(2025-12-17) |
0.05 | 0.47% | 29,669,400 | 1,307,300 | 14.4 |
9.96
11.90
10.75
|
|
6 tháng
(2025-09-18) |
-2.30 | -17.83% | 71,104,000 | -457,200 | -4.2 |
9.85
12.90
10.75
|
|
12 tháng
(2025-03-24) |
-4.14 | -28.09% | 310,395,700 | -17,059,417 | -248.5 |
9.85
17.60
10.75
|
|
24 tháng
(2024-03-27) |
-1.71 | -13.86% | 545,258,400 | -13,606,923 | -185.9 |
9.85
17.60
10.75
|
|
36 tháng
(2023-04-03) |
-0.35 | -3.22% | 732,430,000 | -11,053,185 | -148.9 |
9.85
17.60
10.75
|
|
60 tháng
(2021-04-12) |
1.23 | 13.13% | 1,096,183,100 | -9,220,404 | -65.4 |
7.94
20.83
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2018 |
7.86
|
82,910 | 7.73 | 7.86 | 7.55 | 0 | 8,590 | -0.3 |
| 12/03/2018 |
7.73
|
82,160 | 7.77 | 7.79 | 7.65 | 500 | 29,610 | -1.1 |
| 09/03/2018 |
7.77
|
85,190 | 7.77 | 7.84 | 7.71 | 0 | 30,450 | -1.1 |
| 08/03/2018 |
7.77
|
22,140 | 7.84 | 7.84 | 7.71 | 1,000 | 0 | 0.0 |
| 07/03/2018 |
7.84
|
54,650 | 7.94 | 7.94 | 7.77 | 500 | 2,670 | -0.1 |
| 06/03/2018 |
7.94
|
10,130 | 7.94 | 8.02 | 7.86 | 950 | 1,000 | -0.0 |
| 05/03/2018 |
7.94
|
27,960 | 8.06 | 8.06 | 7.93 | 0 | 2,940 | -0.1 |
| 02/03/2018 |
8.06
|
117,070 | 8.06 | 8.09 | 8.03 | 1,010 | 58,860 | -2.3 |
| 01/03/2018 |
8.06
|
20,110 | 8.00 | 8.08 | 7.96 | 10 | 1,290 | -0.0 |
| 28/02/2018 |
8.00
|
61,140 | 7.96 | 8.12 | 7.98 | 10 | 7,860 | -0.3 |
| 27/02/2018 |
7.96
|
59,580 | 7.92 | 8.02 | 7.86 | 0 | 0 | 0 |
| 26/02/2018 |
7.92
|
45,430 | 7.77 | 7.92 | 7.73 | 10 | 1,700 | -0.1 |
| 23/02/2018 |
7.77
|
22,160 | 7.86 | 7.92 | 7.77 | 1,020 | 0 | 0.0 |
| 22/02/2018 |
7.86
|
44,280 | 7.89 | 8.06 | 7.81 | 0 | 0 | 0 |
| 21/02/2018 |
7.89
|
44,760 | 8.04 | 8.17 | 7.89 | 1,500 | 6,900 | -0.2 |
| 13/02/2018 |
8.04
|
28,150 | 8.06 | 8.17 | 7.86 | 2,750 | 0 | 0.1 |
| 12/02/2018 |
8.06
|
13,640 | 7.81 | 8.06 | 7.86 | 5,000 | 0 | 0.2 |
| 09/02/2018 |
7.81
|
121,670 | 7.61 | 7.84 | 7.13 | 850 | 0 | 0.0 |
| 08/02/2018 |
7.61
|
25,420 | 7.86 | 7.86 | 7.61 | 510 | 0 | 0.0 |
| 07/02/2018 |
7.86
|
74,980 | 7.55 | 7.88 | 7.55 | 5,600 | 3,280 | 0.1 |
| 06/02/2018 |
7.55
|
283,660 | 7.96 | 7.96 | 7.44 | 10 | 37,720 | -1.4 |
| 05/02/2018 |
7.96
|
144,460 | 8.37 | 8.37 | 7.81 | 500 | 0 | 0.0 |
| 02/02/2018 |
8.37
|
247,930 | 8.33 | 8.46 | 8.33 | 0 | 0 | 0 |
| 01/02/2018 |
8.33
|
80,780 | 8.37 | 8.46 | 8.29 | 5,300 | 0 | 0.2 |
| 31/01/2018 |
8.37
|
243,840 | 8.48 | 8.58 | 8.17 | 8,440 | 1,300 | 0.3 |
| 30/01/2018 |
8.48
|
295,310 | 8.44 | 8.60 | 8.33 | 2,200 | 0 | 0.1 |
| 29/01/2018 |
8.44
|
228,220 | 8.27 | 8.50 | 8.27 | 100 | 5,050 | -0.2 |
| 26/01/2018 |
8.27
|
179,880 | 7.88 | 8.27 | 7.88 | 300 | 0 | 0.0 |
| 25/01/2018 |
7.88
|
153,910 | 8.06 | 8.06 | 7.86 | 10,700 | 0 | 0.4 |
| 22/01/2018 |
8.06
|
160,030 | 8.06 | 8.15 | 8.00 | 210 | 3,470 | -0.1 |
| 19/01/2018 |
8.06
|
207,530 | 8.29 | 8.29 | 8.02 | 590 | 4,950 | -0.2 |
| 18/01/2018 |
8.29
|
194,220 | 8.23 | 8.29 | 7.96 | 1,000 | 3,710 | -0.1 |
| 17/01/2018 |
8.23
|
182,550 | 8.58 | 8.58 | 8.23 | 1,550 | 14,800 | -0.5 |
| 16/01/2018 |
8.58
|
320,300 | 8.48 | 8.66 | 8.21 | 430 | 500 | -0.0 |
| 15/01/2018 |
8.48
|
236,550 | 8.79 | 8.84 | 8.37 | 2,470 | 1,200 | 0.1 |
| 12/01/2018 |
8.79
|
839,690 | 8.36 | 8.94 | 8.68 | 10,000 | 3,050 | 0.3 |
| 11/01/2018 |
8.36
|
722,640 | 7.83 | 8.36 | 7.96 | 3,000 | 42,630 | -1.6 |
| 10/01/2018 |
7.83
|
178,020 | 7.91 | 7.92 | 7.73 | 300 | 0 | 0.0 |
| 09/01/2018 |
7.91
|
214,550 | 7.90 | 8.02 | 7.81 | 100 | 32,220 | -1.2 |
| 08/01/2018 |
7.90
|
224,350 | 7.64 | 7.98 | 7.67 | 300 | 44,560 | -1.7 |
| 05/01/2018 |
7.64
|
59,830 | 7.67 | 7.71 | 7.57 | 300 | 0 | 0.0 |
| 04/01/2018 |
7.67
|
80,010 | 7.62 | 7.72 | 7.60 | 1,400 | 640 | 0.0 |
| 03/01/2018 |
7.62
|
208,970 | 7.65 | 7.67 | 7.59 | 15,000 | 800 | 0.5 |
| 02/01/2018 |
7.65
|
77,410 | 7.58 | 7.73 | 7.61 | 0 | 0 | 0 |
| 29/12/2017 |
7.58
|
79,780 | 7.69 | 7.75 | 7.58 | 0 | 1,000 | -0.0 |
| 28/12/2017 |
7.69
|
106,710 | 7.75 | 7.77 | 7.65 | 0 | 49,520 | -1.8 |
| 27/12/2017 |
7.75
|
86,850 | 7.69 | 7.81 | 7.65 | 0 | 10,410 | -0.4 |
| 26/12/2017 |
7.69
|
123,580 | 7.61 | 7.74 | 7.55 | 0 | 8,900 | -0.3 |
| 25/12/2017 |
7.61
|
87,820 | 7.72 | 7.73 | 7.61 | 0 | 1,500 | -0.1 |
| 22/12/2017 |
7.72
|
77,000 | 7.75 | 7.84 | 7.65 | 0 | 0 | 0 |
| 21/12/2017 |
7.75
|
72,560 | 7.73 | 7.86 | 7.69 | 10 | 0 | 0.0 |
| 20/12/2017 |
7.73
|
80,620 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
| 19/12/2017 |
7.90
|
92,150 | 7.92 | 8.00 | 7.79 | 700 | 2,240 | -0.1 |
| 18/12/2017 |
7.92
|
75,050 | 7.73 | 7.94 | 7.71 | 550 | 1,720 | -0.0 |
| 15/12/2017 |
7.73
|
101,800 | 7.86 | 7.92 | 7.71 | 3,000 | 0 | 0.1 |
| 14/12/2017 |
7.86
|
36,000 | 7.81 | 7.94 | 7.77 | 0 | 0 | 0 |
| 13/12/2017 |
7.81
|
43,930 | 7.77 | 8.06 | 7.77 | 600 | 5,360 | -0.2 |
| 12/12/2017 |
7.77
|
154,660 | 7.94 | 7.96 | 7.69 | 2,000 | 0 | 0.1 |
| 11/12/2017 |
7.94
|
93,130 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 |
| 08/12/2017 |
8.12
|
76,820 | 8.27 | 8.27 | 8.10 | 4,500 | 0 | 0.2 |
| 07/12/2017 |
8.27
|
107,400 | 8.35 | 8.45 | 8.21 | 0 | 12,740 | -0.5 |
| 06/12/2017 |
8.35
|
215,010 | 8.22 | 8.66 | 8.29 | 7,000 | 14,820 | -0.3 |
| 05/12/2017 |
8.22
|
458,560 | 7.68 | 8.22 | 7.81 | 0 | 9,470 | -0.4 |
| 04/12/2017 |
7.68
|
126,200 | 7.63 | 7.75 | 7.55 | 0 | 0 | 0 |
| 01/12/2017 |
7.63
|
101,970 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 |
| 30/11/2017 |
7.73
|
106,880 | 7.86 | 7.86 | 7.73 | 0 | 1,890 | -0.1 |
| 29/11/2017 |
7.86
|
74,980 | 7.88 | 7.88 | 7.69 | 9,860 | 1,500 | 0.3 |
| 28/11/2017 |
7.88
|
139,870 | 7.86 | 7.89 | 7.84 | 1,000 | 15,000 | -0.5 |
| 27/11/2017 |
7.86
|
125,300 | 7.88 | 7.93 | 7.84 | 3,900 | 370 | 0.1 |
| 24/11/2017 |
7.88
|
230,330 | 7.81 | 7.94 | 7.80 | 0 | 1,250 | -0.0 |
| 23/11/2017 |
7.81
|
189,230 | 7.65 | 7.85 | 7.67 | 2,100 | 11,820 | -0.4 |
| 22/11/2017 |
7.65
|
44,620 | 7.65 | 7.65 | 7.57 | 700 | 950 | -0.0 |
| 21/11/2017 |
7.65
|
46,180 | 7.68 | 7.75 | 7.58 | 2,800 | 10,330 | -0.3 |
| 20/11/2017 |
7.68
|
169,310 | 7.73 | 7.75 | 7.48 | 4,000 | 118,770 | -4.2 |
| 17/11/2017 |
7.73
|
111,440 | 7.88 | 7.88 | 7.69 | 6,800 | 60,470 | -2.0 |
| 16/11/2017 |
7.88
|
52,010 | 7.86 | 7.93 | 7.65 | 1,000 | 1,000 | 0.0 |
| 15/11/2017 |
7.86
|
57,060 | 7.88 | 7.90 | 7.81 | 2,100 | 1,700 | 0.0 |
| 14/11/2017 |
7.88
|
30,770 | 7.90 | 8.04 | 7.86 | 0 | 700 | -0.0 |
| 13/11/2017 |
7.90
|
87,820 | 7.73 | 7.90 | 7.78 | 2,900 | 11,060 | -0.3 |
| 10/11/2017 |
7.73
|
29,680 | 7.73 | 7.81 | 7.65 | 0 | 820 | -0.0 |
| 09/11/2017 |
7.73
|
28,940 | 7.84 | 7.92 | 7.73 | 0 | 1,800 | -0.1 |
| 08/11/2017 |
7.84
|
42,050 | 7.94 | 7.94 | 7.67 | 1,700 | 0 | 0.1 |
| 07/11/2017 |
7.94
|
17,210 | 8.01 | 8.06 | 7.65 | 2,700 | 0 | 0.1 |
| 06/11/2017 |
8.01
|
46,280 | 8.06 | 8.12 | 7.84 | 20 | 25,010 | -1.0 |
| 03/11/2017 |
8.06
|
48,340 | 7.65 | 8.06 | 7.59 | 0 | 0 | 0 |
| 02/11/2017 |
7.65
|
90,990 | 7.63 | 7.73 | 7.46 | 0 | 0 | 0 |
| 01/11/2017 |
7.63
|
95,560 | 7.79 | 7.95 | 7.61 | 1,500 | 16,070 | -0.5 |
| 31/10/2017 |
7.79
|
75,330 | 7.98 | 8.04 | 7.79 | 1,000 | 10,760 | -0.4 |
| 30/10/2017 |
7.98
|
106,220 | 7.92 | 8.02 | 7.86 | 11,000 | 5,460 | 0.2 |
| 27/10/2017 |
7.92
|
88,010 | 7.86 | 7.92 | 7.67 | 1,500 | 9,500 | -0.3 |
| 26/10/2017 |
7.86
|
86,420 | 8.12 | 8.15 | 7.75 | 0 | 5,480 | -0.2 |
| 25/10/2017 |
8.12
|
28,210 | 8.08 | 8.15 | 8.04 | 0 | 4,880 | -0.2 |
| 24/10/2017 |
8.08
|
64,180 | 8.18 | 8.19 | 7.87 | 100 | 1,460 | -0.1 |
| 23/10/2017 |
8.18
|
69,750 | 8.02 | 8.26 | 8.02 | 0 | 10 | -0.0 |
| 20/10/2017 |
8.02
|
93,310 | 7.98 | 8.19 | 7.98 | 20,750 | 0 | 0.8 |
| 19/10/2017 |
7.98
|
101,300 | 8.23 | 8.27 | 7.98 | 15,000 | 500 | 0.6 |
| 18/10/2017 |
8.23
|
94,130 | 8.36 | 8.44 | 8.23 | 15,000 | 500 | 0.6 |
| 17/10/2017 |
8.36
|
124,970 | 8.27 | 8.37 | 8.21 | 22,740 | 500 | 0.9 |
| 16/10/2017 |
8.27
|
199,640 | 8.64 | 8.65 | 8.19 | 20,990 | 3,260 | 0.7 |
| 13/10/2017 |
8.64
|
187,170 | 8.99 | 9.01 | 8.54 | 12,480 | 580 | 0.5 |