| 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) |
-2.60 | -9.39% | 236,382,700 | -13,274,433 | 0 |
24.90
27.80
25.20
|
|
2 tháng
(2026-04-13) |
-0.80 | -3.09% | 466,868,500 | -14,179,781 | 0 |
24.90
27.80
25.20
|
|
3 tháng
(2026-03-16) |
-0.50 | -1.95% | 738,941,400 | -53,624,908 | -807.8 |
24.30
27.80
25.20
|
|
6 tháng
(2025-12-15) |
1.10 | 4.58% | 1,889,730,900 | -101,939,108 | -2,115.9 |
24
29.70
25.20
|
|
12 tháng
(2025-06-17) |
7.58 | 43.26% | 4,247,220,800 | -143,207,738 | -3,657.1 |
17.36
29.70
25.20
|
|
24 tháng
(2024-06-24) |
10.79 | 75.39% | 6,492,930,200 | -263,170,289 | -6,736.8 |
14.31
29.70
25.20
|
|
36 tháng
(2023-06-28) |
14.63 | 139.78% | 8,098,346,700 | -317,769,482 | -8,005.8 |
10.13
29.70
25.20
|
|
60 tháng
(2021-07-08) |
12.95 | 106.52% | 9,634,229,800 | -272,873,294 | -7,093.6 |
7.40
29.70
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/06/2018 |
8.58
|
863,640 | 8.82 | 8.83 | 8.54 | 477,100 | 780,290 | -13.3 |
| 07/06/2018 |
8.82
|
1,512,020 | 8.54 | 8.85 | 8.48 | 1,290,970 | 531,800 | 33.4 |
| 06/06/2018 |
8.54
|
1,099,960 | 8.54 | 8.60 | 8.46 | 539,090 | 734,800 | -8.4 |
| 05/06/2018 |
8.54
|
2,204,580 | 8.50 | 8.70 | 8.44 | 1,248,940 | 945,100 | 13.2 |
| 04/06/2018 |
8.50
|
2,343,110 | 8.14 | 8.50 | 8.02 | 426,900 | 830,610 | -16.9 |
| 01/06/2018 |
8.14
|
2,692,760 | 7.71 | 8.23 | 7.67 | 2,007,330 | 1,595,010 | 16.9 |
| 31/05/2018 |
7.71
|
1,875,240 | 7.25 | 7.73 | 7.16 | 942,430 | 848,740 | 3.5 |
| 30/05/2018 |
7.25
|
4,462,960 | 6.93 | 7.39 | 6.90 | 684,070 | 3,657,340 | -106.7 |
| 29/05/2018 |
6.93
|
3,943,980 | 6.48 | 6.93 | 6.61 | 1,738,340 | 2,617,100 | -30.5 |
| 28/05/2018 |
6.48
|
2,696,050 | 6.97 | 6.97 | 6.48 | 2,574,290 | 1,055,100 | 52.1 |
| 25/05/2018 |
6.97
|
2,692,400 | 7.02 | 7.06 | 6.78 | 1,424,590 | 2,378,630 | -33.6 |
| 24/05/2018 |
7.02
|
2,368,050 | 7.45 | 7.57 | 6.94 | 26,470 | 1,226,050 | -43.4 |
| 23/05/2018 |
7.45
|
959,240 | 7.71 | 7.77 | 7.27 | 51,400 | 530,620 | -18.1 |
| 22/05/2018 |
7.71
|
1,406,120 | 8.12 | 8.12 | 7.56 | 32,750 | 681,250 | -25.1 |
| 21/05/2018 |
8.12
|
1,746,750 | 8.01 | 8.16 | 8.01 | 852,500 | 490,700 | 14.8 |
| 18/05/2018 |
8.01
|
1,552,940 | 8.01 | 8.19 | 7.95 | 187,020 | 264,970 | -3.1 |
| 17/05/2018 |
8.01
|
701,400 | 7.94 | 8.06 | 7.95 | 188,490 | 50,290 | 5.6 |
| 16/05/2018 |
7.94
|
999,600 | 8.08 | 8.08 | 7.87 | 25,280 | 385,950 | -14.7 |
| 15/05/2018 |
8.08
|
1,347,990 | 8.01 | 8.16 | 7.98 | 596,210 | 677,890 | -3.3 |
| 14/05/2018 |
8.01
|
550,760 | 8.18 | 8.30 | 7.97 | 5,010 | 173,880 | -6.9 |
| 11/05/2018 |
8.18
|
819,170 | 7.91 | 8.18 | 7.73 | 27,850 | 210,440 | -7.3 |
| 10/05/2018 |
7.91
|
961,790 | 8.48 | 8.48 | 7.91 | 5,810 | 362,810 | -14.8 |
| 09/05/2018 |
8.48
|
525,060 | 8.54 | 8.54 | 8.30 | 302,350 | 183,460 | 5.1 |
| 08/05/2018 |
8.54
|
1,157,790 | 8.60 | 8.60 | 8.48 | 416,500 | 617,840 | -8.7 |
| 07/05/2018 |
8.60
|
1,601,930 | 8.50 | 8.70 | 8.40 | 5,667,045 | 5,543,995 | 4.6 |
| 04/05/2018 |
8.50
|
646,170 | 8.60 | 8.70 | 8.46 | 5,645,585 | 6,016,725 | -16.0 |
| 03/05/2018 |
8.60
|
2,085,150 | 8.30 | 8.60 | 8.11 | 866,380 | 618,210 | 10.2 |
| 02/05/2018 |
8.30
|
1,017,430 | 8.46 | 8.48 | 8.10 | 640,570 | 318,270 | 13.3 |
| 27/04/2018 |
8.46
|
1,706,640 | 8.34 | 8.51 | 8.26 | 517,870 | 724,300 | -8.7 |
| 26/04/2018 |
8.34
|
3,073,110 | 8.89 | 8.99 | 8.28 | 2,058,820 | 1,251,740 | 34.9 |
| 24/04/2018 |
8.89
|
3,013,200 | 9.21 | 9.21 | 8.57 | 1,067,400 | 927,740 | 6.5 |
| 23/04/2018 |
9.21
|
3,902,200 | 9.90 | 9.90 | 9.21 | 1,456,010 | 470,710 | 49.5 |
| 20/04/2018 |
9.90
|
1,802,740 | 9.72 | 9.90 | 9.63 | 1,327,760 | 944,860 | 18.9 |
| 19/04/2018 |
9.72
|
3,452,260 | 10.24 | 10.26 | 9.69 | 1,394,250 | 631,860 | 38.5 |
| 18/04/2018 |
10.24
|
4,624,790 | 10.04 | 10.36 | 10.00 | 2,763,190 | 229,500 | 129.6 |
| 17/04/2018 |
10.04
|
1,678,660 | 10.08 | 10.22 | 10.00 | 1,066,920 | 343,230 | 37.0 |
| 16/04/2018 |
10.08
|
2,836,140 | 9.88 | 10.14 | 9.72 | 3,178,810 | 648,580 | 128.3 |
| 13/04/2018 |
9.88
|
3,033,930 | 9.70 | 9.90 | 9.70 | 1,790,650 | 90,650 | 84.4 |
| 12/04/2018 |
9.70
|
2,705,590 | 9.90 | 9.90 | 9.69 | 2,097,290 | 710,100 | 68.5 |
| 11/04/2018 |
9.90
|
5,630,290 | 10.00 | 10.04 | 9.72 | 3,056,330 | 742,950 | 115.8 |
| 10/04/2018 |
10.00
|
9,215,650 | 9.63 | 10.00 | 9.69 | 4,850,670 | 1,033,580 | 190.4 |
| 09/04/2018 |
9.63
|
7,770,500 | 9.18 | 9.63 | 9.15 | 4,668,760 | 2,203,960 | 117.0 |
| 06/04/2018 |
9.18
|
2,975,100 | 9.18 | 9.19 | 9.11 | 1,393,200 | 633,840 | 35.2 |
| 05/04/2018 |
9.18
|
2,804,190 | 9.19 | 9.25 | 9.13 | 979,110 | 958,230 | 1.0 |
| 04/04/2018 |
9.19
|
5,350,390 | 9.01 | 9.21 | 9.01 | 2,463,070 | 1,455,630 | 46.7 |
| 03/04/2018 |
9.01
|
2,115,830 | 9.01 | 9.05 | 8.92 | 561,890 | 382,950 | 8.1 |
| 02/04/2018 |
9.01
|
2,317,540 | 9.07 | 9.11 | 8.99 | 442,590 | 278,200 | 7.6 |
| 30/03/2018 |
9.07
|
2,358,520 | 9.09 | 9.09 | 8.89 | 432,470 | 1,400 | 19.6 |
| 29/03/2018 |
9.09
|
3,603,320 | 8.98 | 9.15 | 8.98 | 675,620 | 156,560 | 23.9 |
| 28/03/2018 |
8.98
|
3,904,720 | 8.85 | 8.98 | 8.79 | 666,030 | 37,230 | 28.4 |
| 27/03/2018 |
8.85
|
4,513,810 | 8.64 | 8.88 | 8.64 | 932,430 | 1,181,320 | -10.8 |
| 26/03/2018 |
8.64
|
3,490,240 | 8.30 | 8.64 | 8.12 | 385,800 | 221,100 | 7.4 |
| 23/03/2018 |
8.30
|
2,122,680 | 8.40 | 8.40 | 8.08 | 183,560 | 134,020 | 2.1 |
| 22/03/2018 |
8.40
|
2,881,270 | 8.60 | 8.70 | 8.40 | 496,910 | 1,602,960 | -47.3 |
| 21/03/2018 |
8.60
|
2,119,630 | 8.70 | 8.74 | 8.53 | 443,380 | 189,970 | 11.1 |
| 20/03/2018 |
8.70
|
2,666,350 | 8.93 | 8.93 | 8.70 | 694,090 | 1,753,830 | -47.1 |
| 19/03/2018 |
8.93
|
4,333,110 | 8.85 | 8.96 | 8.76 | 9,260,930 | 5,732,130 | 158.9 |
| 16/03/2018 |
8.85
|
2,863,300 | 8.80 | 8.85 | 8.80 | 874,310 | 411,650 | 20.6 |
| 15/03/2018 |
8.80
|
4,347,760 | 8.70 | 8.82 | 8.70 | 919,890 | 751,000 | 7.4 |
| 14/03/2018 |
8.70
|
5,974,370 | 8.36 | 8.75 | 8.38 | 544,960 | 2,815,700 | -98.5 |
| 13/03/2018 |
8.36
|
1,687,940 | 8.40 | 8.40 | 8.31 | 556,710 | 966,010 | -17.3 |
| 12/03/2018 |
8.40
|
1,427,550 | 8.40 | 8.48 | 8.34 | 313,600 | 725,700 | -17.5 |
| 09/03/2018 |
8.40
|
1,018,640 | 8.40 | 8.58 | 8.28 | 1,500,540 | 1,315,800 | 7.9 |
| 08/03/2018 |
8.40
|
2,182,740 | 8.40 | 8.60 | 8.26 | 307,730 | 1,695,100 | -58.4 |
| 07/03/2018 |
8.40
|
1,357,460 | 8.54 | 8.68 | 8.34 | 1,802,126 | 2,236,056 | -18.6 |
| 06/03/2018 |
8.54
|
2,479,350 | 8.50 | 8.61 | 8.46 | 60,790 | 1,532,370 | -63.2 |
| 05/03/2018 |
8.50
|
2,578,830 | 8.61 | 8.64 | 8.48 | 150,030 | 455,080 | -13.2 |
| 02/03/2018 |
8.61
|
1,808,640 | 8.69 | 8.69 | 8.54 | 620,160 | 728,800 | -4.7 |
| 01/03/2018 |
8.69
|
2,739,770 | 8.78 | 8.78 | 8.54 | 17,250 | 1,063,370 | -45.8 |
| 28/02/2018 |
8.78
|
2,241,390 | 8.80 | 8.80 | 8.50 | 1,323,060 | 1,678,320 | -15.5 |
| 27/02/2018 |
8.80
|
1,579,540 | 8.70 | 8.82 | 8.46 | 197,740 | 326,730 | -5.6 |
| 26/02/2018 |
8.70
|
2,378,080 | 8.81 | 9.09 | 8.63 | 73,180 | 771,520 | -30.9 |
| 23/02/2018 |
8.81
|
2,175,420 | 8.89 | 9.19 | 8.77 | 56,660 | 380,710 | -14.5 |
| 22/02/2018 |
8.89
|
2,243,860 | 9.23 | 9.23 | 8.89 | 591,080 | 746,000 | -7.1 |
| 21/02/2018 |
9.23
|
3,263,200 | 9.21 | 9.31 | 8.99 | 791,280 | 1,334,720 | -25.1 |
| 13/02/2018 |
9.21
|
5,066,980 | 9.19 | 9.28 | 8.99 | 463,440 | 3,488,390 | -140.5 |
| 12/02/2018 |
9.19
|
3,436,010 | 8.82 | 9.29 | 8.83 | 2,354,280 | 2,248,330 | 4.8 |
| 09/02/2018 |
8.82
|
3,454,800 | 8.87 | 8.87 | 8.32 | 1,273,930 | 991,900 | 12.3 |
| 08/02/2018 |
8.87
|
4,667,920 | 8.67 | 9.06 | 8.60 | 5,353,984 | 922,330 | 198.7 |
| 07/02/2018 |
8.67
|
4,238,270 | 8.10 | 8.67 | 8.36 | 1,994,630 | 655,000 | 58.5 |
| 06/02/2018 |
8.10
|
3,906,020 | 8.50 | 8.50 | 7.91 | 1,353,320 | 1,220,790 | 5.5 |
| 05/02/2018 |
8.50
|
3,353,170 | 9.09 | 9.09 | 8.46 | 663,150 | 507,080 | 6.5 |
| 02/02/2018 |
9.09
|
4,567,580 | 9.09 | 9.09 | 8.95 | 865,800 | 1,495,380 | -28.9 |
| 01/02/2018 |
9.09
|
3,428,660 | 9.21 | 9.23 | 9.05 | 1,549,910 | 1,120,430 | 19.9 |
| 31/01/2018 |
9.21
|
5,581,950 | 9.29 | 9.29 | 9.09 | 4,728,560 | 3,870,490 | 39.9 |
| 30/01/2018 |
9.29
|
6,121,930 | 9.30 | 9.30 | 9.03 | 890,660 | 2,195,030 | -60.8 |
| 29/01/2018 |
9.30
|
6,592,140 | 9.29 | 9.39 | 9.15 | 200,900 | 1,572,370 | -64.5 |
| 26/01/2018 |
9.29
|
5,637,470 | 9.45 | 9.51 | 9.15 | 199,350 | 641,940 | -21.0 |
| 25/01/2018 |
9.45
|
10,284,390 | 8.95 | 9.55 | 8.89 | 5,925,690 | 2,421,930 | 162.8 |
| 22/01/2018 |
8.95
|
4,402,360 | 8.93 | 8.97 | 8.76 | 244,190 | 236,290 | 0.4 |
| 19/01/2018 |
8.93
|
6,728,810 | 8.70 | 9.11 | 8.80 | 2,346,280 | 1,398,370 | 42.9 |
| 18/01/2018 |
8.70
|
5,371,340 | 8.44 | 8.70 | 8.24 | 2,260,270 | 453,480 | 74.5 |
| 17/01/2018 |
8.44
|
5,794,700 | 8.88 | 8.88 | 8.44 | 1,777,950 | 538,690 | 54.7 |
| 16/01/2018 |
8.88
|
6,271,100 | 8.99 | 8.99 | 8.79 | 2,467,390 | 1,170,730 | 57.8 |
| 15/01/2018 |
8.99
|
6,559,820 | 8.98 | 9.03 | 8.70 | 1,256,100 | 2,514,330 | -56.6 |
| 12/01/2018 |
8.98
|
18,714,750 | 8.40 | 8.98 | 8.42 | 8,322,620 | 964,900 | 327.9 |
| 11/01/2018 |
8.40
|
9,874,500 | 7.97 | 8.40 | 7.97 | 4,194,520 | 171,300 | 168.2 |
| 10/01/2018 |
7.97
|
8,726,070 | 7.86 | 7.97 | 7.73 | 4,521,690 | 486,870 | 160.5 |
| 09/01/2018 |
7.86
|
4,537,340 | 7.85 | 7.87 | 7.69 | 5,637,800 | 5,127,550 | 16.2 |
| 08/01/2018 |
7.85
|
3,321,420 | 7.83 | 7.91 | 7.83 | 14,372,903 | 642,420 | 506.0 |