| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -2.06% | 5,214,900 | -187,600 | -3.6 |
18.25
19.50
18.85
|
|
2 tháng
(2026-01-12) |
-0.60 | -3.06% | 12,366,900 | -168,900 | -3.3 |
18.25
20.35
18.85
|
|
3 tháng
(2025-12-15) |
0.20 | 1.06% | 17,974,200 | -162,700 | -3.2 |
18.25
20.35
18.85
|
|
6 tháng
(2025-09-15) |
-1.15 | -5.69% | 39,727,900 | -174,100 | -3.4 |
18.25
20.35
18.85
|
|
12 tháng
(2025-03-18) |
-0.51 | -2.63% | 88,408,700 | -690,821 | -16.7 |
18.25
22.24
18.85
|
|
24 tháng
(2024-03-25) |
-8.03 | -29.72% | 130,222,300 | -2,391,343 | -53.6 |
17.85
31.37
18.85
|
|
36 tháng
(2023-03-29) |
-9.94 | -34.35% | 234,350,200 | -2,542,015 | -60.6 |
17.85
31.37
18.85
|
|
60 tháng
(2021-04-08) |
4.44 | 30.53% | 446,027,100 | -1,888,514 | -44.6 |
13.93
31.37
18.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2017 |
9.73
|
10,820 | 9.73 | 9.73 | 9.60 | 0 | 0 | 0 |
| 09/10/2017 |
9.73
|
5,550 | 9.70 | 9.73 | 9.44 | 0 | 0 | 0 |
| 06/10/2017 |
9.70
|
5,100 | 9.73 | 9.76 | 9.66 | 0 | 0 | 0 |
| 05/10/2017 |
9.73
|
3,670 | 9.76 | 9.76 | 9.37 | 0 | 0 | 0 |
| 04/10/2017 |
9.76
|
10,560 | 9.76 | 9.79 | 9.70 | 0 | 0 | 0 |
| 03/10/2017 |
9.76
|
5,530 | 9.73 | 9.76 | 9.50 | 0 | 0 | 0 |
| 02/10/2017 |
9.73
|
6,050 | 9.66 | 9.73 | 9.27 | 0 | 0 | 0 |
| 29/09/2017 |
9.66
|
8,990 | 9.60 | 9.66 | 9.60 | 0 | 0 | 0 |
| 28/09/2017 |
9.60
|
12,930 | 9.44 | 9.60 | 9.44 | 0 | 0 | 0 |
| 27/09/2017 |
9.44
|
12,410 | 9.27 | 9.44 | 9.27 | 180 | 0 | 0.0 |
| 26/09/2017 |
9.27
|
13,900 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
| 25/09/2017 |
9.08
|
10,370 | 8.95 | 9.08 | 8.98 | 0 | 0 | 0 |
| 22/09/2017 |
8.95
|
16,620 | 8.79 | 8.95 | 8.79 | 0 | 0 | 0 |
| 21/09/2017 |
8.79
|
22,900 | 8.36 | 8.79 | 8.40 | 0 | 0 | 0 |
| 20/09/2017 |
8.36
|
48,820 | 8.46 | 8.53 | 8.33 | 0 | 2,000 | -0.1 |
| 19/09/2017 |
8.46
|
38,980 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 18/09/2017 |
8.79
|
40,630 | 9.37 | 9.40 | 8.75 | 0 | 0 | 0 |
| 15/09/2017 |
9.37
|
21,340 | 9.44 | 9.44 | 8.79 | 0 | 0 | 0 |
| 14/09/2017 |
9.44
|
12,480 | 9.44 | 9.57 | 9.44 | 1,900 | 0 | 0.1 |
| 13/09/2017 |
9.44
|
10,200 | 9.57 | 9.60 | 9.44 | 0 | 0 | 0 |
| 12/09/2017 |
9.57
|
10,420 | 9.47 | 9.57 | 9.47 | 0 | 0 | 0 |
| 11/09/2017 |
9.47
|
12,190 | 9.44 | 9.47 | 9.27 | 0 | 0 | 0 |
| 08/09/2017 |
9.44
|
7,900 | 9.44 | 9.44 | 9.40 | 0 | 0 | 0 |
| 07/09/2017 |
9.44
|
10,350 | 9.11 | 9.44 | 8.79 | 0 | 0 | 0 |
| 06/09/2017 |
9.11
|
11,900 | 9.60 | 9.60 | 8.93 | 0 | 700 | -0.0 |
| 05/09/2017 |
9.60
|
30,690 | 9.50 | 9.60 | 8.85 | 0 | 2,000 | -0.1 |
| 01/09/2017 |
9.50
|
9,560 | 9.50 | 9.60 | 9.47 | 0 | 0 | 0 |
| 31/08/2017 |
9.50
|
12,650 | 9.52 | 9.66 | 9.47 | 0 | 0 | 0 |
| 30/08/2017 |
9.52
|
15,610 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 29/08/2017 |
9.50
|
19,000 | 9.44 | 9.57 | 8.98 | 0 | 0 | 0 |
| 28/08/2017 |
9.44
|
22,530 | 9.50 | 9.60 | 9.44 | 0 | 0 | 0 |
| 25/08/2017 |
9.50
|
18,290 | 9.14 | 9.50 | 9.24 | 0 | 0 | 0 |
| 24/08/2017 |
9.14
|
7,580 | 9.11 | 9.18 | 9.14 | 0 | 0 | 0 |
| 23/08/2017 |
9.11
|
15,730 | 9.00 | 9.62 | 9.01 | 0 | 0 | 0 |
| 22/08/2017 |
9.00
|
15,660 | 9.00 | 9.01 | 8.98 | 0 | 0 | 0 |
| 21/08/2017 |
9.00
|
21,600 | 9.00 | 9.00 | 8.79 | 0 | 0 | 0 |
| 18/08/2017 |
9.00
|
14,450 | 9.66 | 9.70 | 9.00 | 0 | 0 | 0 |
| 17/08/2017 |
9.66
|
13,330 | 9.73 | 9.76 | 9.57 | 0 | 0 | 0 |
| 16/08/2017 |
9.73
|
16,470 | 9.66 | 9.76 | 9.66 | 0 | 0 | 0 |
| 15/08/2017 |
9.66
|
23,850 | 9.57 | 9.66 | 9.44 | 0 | 0 | 0 |
| 14/08/2017 |
9.57
|
25,480 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 11/08/2017 |
9.50
|
27,880 | 9.44 | 9.53 | 9.44 | 0 | 0 | 0 |
| 10/08/2017 |
9.44
|
6,100 | 9.01 | 9.44 | 9.11 | 0 | 0 | 0 |
| 09/08/2017 |
9.01
|
18,800 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 08/08/2017 |
8.92
|
42,650 | 9.05 | 9.05 | 8.92 | 0 | 0 | 0 |
| 07/08/2017 |
9.05
|
9,450 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
| 04/08/2017 |
9.05
|
4,950 | 9.06 | 9.06 | 9.01 | 0 | 0 | 0 |
| 03/08/2017 |
9.06
|
30,340 | 9.08 | 9.08 | 8.95 | 0 | 0 | 0 |
| 02/08/2017 |
9.08
|
1,730 | 9.11 | 9.11 | 9.00 | 0 | 0 | 0 |
| 01/08/2017 |
9.11
|
710 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 |
| 31/07/2017 |
9.21
|
14,750 | 9.09 | 9.24 | 9.00 | 0 | 0 | 0 |
| 28/07/2017 |
9.09
|
20,950 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 27/07/2017 |
9.27
|
30,740 | 9.27 | 9.31 | 9.05 | 0 | 0 | 0 |
| 26/07/2017 |
9.27
|
67,320 | 8.95 | 9.27 | 8.92 | 0 | 0 | 0 |
| 25/07/2017 |
8.95
|
3,750 | 8.92 | 9.05 | 8.88 | 0 | 0 | 0 |
| 24/07/2017 |
8.92
|
1,860 | 9.21 | 9.21 | 8.92 | 0 | 0 | 0 |
| 21/07/2017 |
9.21
|
210 | 8.75 | 9.27 | 8.75 | 0 | 0 | 0 |
| 20/07/2017 |
8.75
|
1,960 | 9.40 | 9.44 | 8.75 | 0 | 1,640 | -0.0 |
| 19/07/2017 |
9.40
|
2,630 | 9.24 | 9.40 | 8.83 | 0 | 0 | 0 |
| 18/07/2017 |
9.24
|
710 | 8.74 | 9.24 | 8.79 | 0 | 300 | -0.0 |
| 17/07/2017 |
8.74
|
5,620 | 9.24 | 9.57 | 8.72 | 20 | 0 | 0.0 |
| 14/07/2017 |
9.24
|
5,700 | 9.92 | 10.02 | 9.24 | 30 | 170 | -0.0 |
| 13/07/2017 |
9.92
|
2,500 | 9.60 | 9.92 | 9.53 | 0 | 0 | 0 |
| 12/07/2017 |
9.60
|
1,360 | 9.24 | 9.60 | 9.24 | 0 | 380 | -0.0 |
| 11/07/2017 |
9.24
|
630 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0 |
| 10/07/2017 |
9.44
|
3,260 | 9.57 | 9.57 | 9.21 | 0 | 720 | -0.0 |
| 07/07/2017 |
9.57
|
11,770 | 9.92 | 9.92 | 9.47 | 300 | 5,700 | -0.2 |
| 06/07/2017 |
9.92
|
17,520 | 10.19 | 10.38 | 9.49 | 380 | 3,000 | -0.1 |
| 05/07/2017 |
10.19
|
16,160 | 9.53 | 10.20 | 9.60 | 2,520 | 1,290 | 0.0 |
| 04/07/2017 |
9.53
|
18,450 | 8.92 | 9.53 | 9.53 | 6,000 | 0 | 0.2 |
| 03/07/2017 |
8.92
|
30,230 | 8.35 | 8.92 | 8.92 | 0 | 0 | 0 |
| 30/06/2017 |
8.35
|
1,190 | 7.81 | 8.35 | 8.33 | 0 | 0 | 0 |
| 29/06/2017 |
7.81
|
44,330 | 8.31 | 8.31 | 7.74 | 10 | 2,500 | -0.1 |
| 28/06/2017 |
8.31
|
3,190 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
| 27/06/2017 |
8.93
|
20,640 | 9.60 | 9.60 | 8.93 | 1,000 | 2,390 | -0.0 |
| 26/06/2017 |
9.60
|
60,940 | 10.32 | 11.00 | 9.60 | 3,000 | 9,070 | -0.2 |
| 23/06/2017 |
10.32
|
30 | 11.08 | 11.08 | 10.32 | 0 | 0 | 0 |
| 22/06/2017 |
11.08
|
1,860 | 11.91 | 11.91 | 11.08 | 0 | 60 | -0.0 |
| 21/06/2017 |
11.91
|
68,460 | 12.80 | 13.70 | 11.91 | 300 | 6,830 | -0.2 |
| 20/06/2017 |
12.80
|
42,030 | 11.97 | 12.80 | 12.80 | 200 | 2,000 | -0.1 |
| 19/06/2017 |
11.97
|
10,260 | 11.19 | 11.97 | 11.97 | 2,450 | 0 | 0.1 |
| 16/06/2017 |
11.19
|
14,700 | 10.46 | 11.19 | 10.46 | 6,000 | 0 | 0.2 |
| 15/06/2017 |
10.46
|
21,830 | 9.78 | 10.46 | 10.46 | 0 | 1,000 | -0.0 |
| 14/06/2017 |
9.78
|
51,250 | 9.14 | 9.78 | 9.78 | 5,250 | 4,000 | 0.0 |
| 13/06/2017 |
9.14
|
37,250 | 8.56 | 9.14 | 9.14 | 3,500 | 0 | 0.1 |
| 12/06/2017 |
8.56
|
40,580 | 8.00 | 8.56 | 8.00 | 2,700 | 0 | 0.1 |
| 09/06/2017 |
8.00
|
20,510 | 7.48 | 8.00 | 8.00 | 10,200 | 0 | 0.3 |
| 08/06/2017 |
7.48
|
4,140 | 7.00 | 7.48 | 7.48 | 0 | 0 | 0 |
| 07/06/2017 |
7.00
|
30 | 6.54 | 7.00 | 7.00 | 0 | 0 | 0 |
| 06/06/2017 |
6.54
|
340 | 6.12 | 6.54 | 6.54 | 0 | 0 | 0 |
| 05/06/2017 |
6.12
|
400 | 5.73 | 6.12 | 6.12 | 0 | 0 | 0 |
| 02/06/2017 |
5.73
|
500 | 5.35 | 5.73 | 5.73 | 0 | 0 | 0 |
| 01/06/2017 |
5.35
|
4,110 | 5.01 | 5.35 | 5.01 | 0 | 0 | 0 |
| 31/05/2017 |
5.01
|
1,100 | 4.69 | 5.01 | 5.01 | 0 | 0 | 0 |
| 30/05/2017 |
4.69
|
790 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 30/11/-0001 |
6.20
|
204,000 | 6.56 | 6.65 | 6.20 | 0 | 0 | 0 |