| 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) |
-2.25 | -14.06% | 307,166,200 | -22,022,100 | -326.9 |
13.15
16
13.80
|
|
2 tháng
(2026-01-19) |
-1.95 | -12.42% | 582,462,900 | -52,638,600 | -789.7 |
13.15
16
13.80
|
|
3 tháng
(2025-12-18) |
-3.50 | -20.29% | 846,124,600 | -65,000,300 | -983.8 |
13.15
18.15
13.80
|
|
6 tháng
(2025-09-19) |
-9.25 | -40.22% | 2,196,971,200 | -121,147,700 | -2,084.8 |
13.15
23.40
13.80
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.79% | 4,712,009,600 | -94,755,905 | -2,105.0 |
10.51
24.20
13.80
|
|
24 tháng
(2024-03-28) |
-2.65 | -16.16% | 7,683,780,900 | -90,518,026 | -1,949.6 |
10
24.20
13.80
|
|
36 tháng
(2023-04-03) |
3.35 | 32.16% | 12,211,966,700 | -108,895,474 | -2,249.5 |
9.74
24.20
13.80
|
|
60 tháng
(2021-04-13) |
-2.42 | -14.97% | 17,255,799,200 | -179,943,386 | -3,111.1 |
6.62
36.30
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2017 |
9.44
|
4,062,620 | 9.26 | 9.44 | 9.15 | 23,000 | 171,650 | -3.1 |
| 12/10/2017 |
9.26
|
2,955,660 | 9.40 | 9.44 | 9.22 | 1,500 | 152,310 | -3.1 |
| 11/10/2017 |
9.40
|
2,944,350 | 9.46 | 9.60 | 9.33 | 800 | 3,800 | -0.1 |
| 10/10/2017 |
9.46
|
4,756,320 | 9.22 | 9.51 | 9.22 | 2,010 | 5,060 | -0.1 |
| 09/10/2017 |
9.22
|
2,602,860 | 9.08 | 9.22 | 9.08 | 3,490 | 0 | 0.1 |
| 06/10/2017 |
9.08
|
1,432,380 | 9.08 | 9.15 | 9.06 | 0 | 0 | 0 |
| 05/10/2017 |
9.08
|
2,518,050 | 9.17 | 9.33 | 9.08 | 5,020 | 0 | 0.1 |
| 04/10/2017 |
9.17
|
2,349,630 | 8.84 | 9.17 | 8.84 | 330,020 | 27,000 | 6.2 |
| 03/10/2017 |
8.84
|
5,193,280 | 9.04 | 9.04 | 8.72 | 0 | 281,600 | -5.6 |
| 02/10/2017 |
9.04
|
3,753,940 | 9.40 | 9.40 | 8.99 | 228,720 | 21,000 | 4.2 |
| 29/09/2017 |
9.40
|
3,183,510 | 9.17 | 9.40 | 9.10 | 87,870 | 10,000 | 1.6 |
| 28/09/2017 |
9.17
|
9,015,590 | 9.71 | 9.75 | 9.04 | 531,150 | 653,740 | -2.4 |
| 27/09/2017 |
9.71
|
3,816,150 | 9.62 | 9.75 | 9.53 | 421,470 | 7,450 | 9.0 |
| 26/09/2017 |
9.62
|
2,341,920 | 9.57 | 9.66 | 9.46 | 76,960 | 0 | 1.7 |
| 25/09/2017 |
9.57
|
2,771,170 | 9.60 | 9.66 | 9.46 | 13,540 | 371,160 | -7.6 |
| 22/09/2017 |
9.60
|
5,160,030 | 9.24 | 9.62 | 9.26 | 854,820 | 139,560 | 15.2 |
| 21/09/2017 |
9.24
|
1,154,790 | 9.26 | 9.33 | 9.22 | 122,000 | 25,000 | 2.0 |
| 20/09/2017 |
9.26
|
2,191,560 | 9.13 | 9.26 | 9.10 | 110,620 | 1,000 | 2.2 |
| 19/09/2017 |
9.13
|
3,400,800 | 9.22 | 9.35 | 9.13 | 223,500 | 719,520 | -10.3 |
| 18/09/2017 |
9.22
|
4,897,660 | 8.99 | 9.40 | 9.08 | 70,000 | 500 | 1.4 |
| 15/09/2017 |
8.99
|
2,080,970 | 8.90 | 9.04 | 8.86 | 37,140 | 122,000 | -1.7 |
| 14/09/2017 |
8.90
|
2,227,040 | 9.08 | 9.10 | 8.90 | 19,870 | 61,900 | -0.8 |
| 13/09/2017 |
9.08
|
1,930,470 | 8.88 | 9.08 | 8.84 | 85,700 | 0 | 1.7 |
| 12/09/2017 |
8.88
|
2,762,810 | 8.68 | 8.88 | 8.63 | 19,650 | 638,060 | -12.0 |
| 11/09/2017 |
8.68
|
6,029,780 | 9.10 | 9.13 | 8.68 | 174,550 | 624,290 | -8.9 |
| 08/09/2017 |
9.10
|
2,935,560 | 9.17 | 9.26 | 9.10 | 185,800 | 0 | 3.8 |
| 07/09/2017 |
9.17
|
3,282,010 | 9.15 | 9.26 | 9.10 | 424,070 | 488,630 | -1.3 |
| 06/09/2017 |
9.15
|
3,843,210 | 9.24 | 9.26 | 9.06 | 165,830 | 78,910 | 1.8 |
| 05/09/2017 |
9.24
|
2,765,290 | 9.26 | 9.37 | 9.15 | 167,310 | 10,800 | 3.2 |
| 01/09/2017 |
9.26
|
2,622,350 | 9.13 | 9.26 | 9.13 | 225,890 | 590 | 4.6 |
| 31/08/2017 |
9.13
|
4,768,710 | 9.22 | 9.44 | 9.13 | 720,830 | 52,000 | 13.9 |
| 30/08/2017 |
9.22
|
3,877,990 | 9.04 | 9.31 | 9.04 | 444,520 | 10 | 9.2 |
| 29/08/2017 |
9.04
|
4,857,660 | 9.22 | 9.26 | 9.04 | 125,330 | 5,400 | 2.5 |
| 28/08/2017 |
9.22
|
5,531,400 | 8.95 | 9.28 | 8.99 | 202,240 | 13,150 | 3.9 |
| 25/08/2017 |
8.95
|
7,567,070 | 8.57 | 9.01 | 8.57 | 84,700 | 5,010 | 1.6 |
| 24/08/2017 |
8.57
|
2,782,130 | 8.50 | 8.68 | 8.46 | 122,320 | 31,690 | 1.7 |
| 23/08/2017 |
8.50
|
2,247,910 | 8.37 | 8.52 | 8.30 | 92,310 | 2,010 | 1.7 |
| 22/08/2017 |
8.37
|
3,437,640 | 8.59 | 8.63 | 8.32 | 78,820 | 198,000 | -2.2 |
| 21/08/2017 |
8.59
|
4,237,710 | 8.66 | 8.88 | 8.59 | 61,100 | 216,000 | -3.0 |
| 18/08/2017 |
8.66
|
3,912,560 | 8.55 | 8.70 | 8.41 | 438,690 | 194,490 | 4.7 |
| 17/08/2017 |
8.55
|
8,075,640 | 8.68 | 8.88 | 8.55 | 2,453,740 | 674,580 | 34.8 |
| 16/08/2017 |
8.68
|
4,817,450 | 8.30 | 8.77 | 8.28 | 1,277,300 | 5,600 | 24.2 |
| 15/08/2017 |
8.30
|
3,045,640 | 8.28 | 8.46 | 8.28 | 56,100 | 10,980 | 0.8 |
| 14/08/2017 |
8.28
|
2,636,310 | 8.14 | 8.28 | 8.12 | 130,180 | 0 | 2.4 |
| 11/08/2017 |
8.14
|
2,137,210 | 8.23 | 8.32 | 8.14 | 130,870 | 214,550 | -1.6 |
| 10/08/2017 |
8.23
|
2,621,680 | 8.16 | 8.30 | 8.01 | 476,320 | 236,630 | 4.4 |
| 09/08/2017 |
8.16
|
7,224,370 | 8.59 | 8.59 | 8.01 | 114,200 | 108,500 | 0.1 |
| 08/08/2017 |
8.59
|
4,978,400 | 8.79 | 8.81 | 8.52 | 345,770 | 18,630 | 6.3 |
| 07/08/2017 |
8.79
|
4,746,960 | 8.63 | 8.90 | 8.70 | 668,900 | 203,710 | 9.2 |
| 04/08/2017 |
8.63
|
3,721,040 | 8.48 | 8.66 | 8.46 | 366,330 | 800 | 7.0 |
| 03/08/2017 |
8.48
|
3,744,240 | 8.46 | 8.66 | 8.41 | 235,860 | 20 | 4.5 |
| 02/08/2017 |
8.46
|
4,807,270 | 8.39 | 8.57 | 8.23 | 562,180 | 7,500 | 10.5 |
| 01/08/2017 |
8.39
|
6,927,910 | 8.55 | 8.61 | 8.39 | 22,490 | 241,880 | -4.2 |
| 31/07/2017 |
8.55
|
6,599,430 | 8.16 | 8.57 | 8.10 | 471,630 | 22,640 | 8.4 |
| 28/07/2017 |
8.16
|
3,506,040 | 8.21 | 8.25 | 8.10 | 149,070 | 30 | 2.7 |
| 27/07/2017 |
8.21
|
10,429,060 | 7.94 | 8.37 | 8.01 | 366,400 | 61,990 | 5.6 |
| 26/07/2017 |
7.94
|
8,128,320 | 7.43 | 7.94 | 7.43 | 283,170 | 32,100 | 4.4 |
| 25/07/2017 |
7.43
|
1,581,660 | 7.31 | 7.45 | 7.29 | 20,000 | 0 | 0.3 |
| 24/07/2017 |
7.31
|
1,926,600 | 7.45 | 7.45 | 7.20 | 37,900 | 24,340 | 0.2 |
| 21/07/2017 |
7.45
|
5,378,520 | 7.49 | 7.56 | 7.40 | 64,000 | 15,670 | 0.8 |
| 20/07/2017 |
7.49
|
2,314,490 | 7.34 | 7.49 | 7.29 | 23,000 | 266,360 | -4.0 |
| 19/07/2017 |
7.34
|
2,388,720 | 7.31 | 7.49 | 7.29 | 325,590 | 550,640 | -3.7 |
| 18/07/2017 |
7.31
|
2,787,630 | 7.38 | 7.38 | 7.18 | 372,160 | 482,760 | -1.8 |
| 17/07/2017 |
7.38
|
4,086,590 | 7.56 | 7.58 | 7.34 | 335,690 | 597,280 | -4.4 |
| 14/07/2017 |
7.56
|
3,190,020 | 7.45 | 7.56 | 7.34 | 5,400 | 10,000 | -0.1 |
| 13/07/2017 |
7.45
|
5,354,870 | 7.09 | 7.49 | 7.02 | 88,000 | 201,540 | -1.8 |
| 12/07/2017 |
7.09
|
4,386,160 | 7.25 | 7.25 | 7.09 | 21,000 | 189,600 | -2.7 |
| 11/07/2017 |
7.25
|
8,093,640 | 7.45 | 7.52 | 7.07 | 414,580 | 3,019,820 | -42.8 |
| 10/07/2017 |
7.45
|
3,231,970 | 7.61 | 7.65 | 7.45 | 69,570 | 52,330 | 0.3 |
| 07/07/2017 |
7.61
|
5,256,540 | 7.74 | 7.81 | 7.58 | 2,173,364 | 2,190,004 | -0.3 |
| 06/07/2017 |
7.74
|
3,868,530 | 7.61 | 7.74 | 7.56 | 28,000 | 93,990 | -1.1 |
| 05/07/2017 |
7.61
|
4,299,960 | 7.65 | 7.67 | 7.54 | 31,300 | 5,230 | 0.4 |
| 04/07/2017 |
7.65
|
2,538,790 | 7.70 | 7.74 | 7.63 | 263,450 | 11,260 | 4.3 |
| 03/07/2017 |
7.70
|
2,745,860 | 7.74 | 7.78 | 7.67 | 214,460 | 500 | 3.7 |
| 30/06/2017 |
7.74
|
3,466,230 | 7.65 | 7.81 | 7.63 | 123,580 | 13,010 | 1.9 |
| 29/06/2017 |
7.65
|
2,789,690 | 7.61 | 7.76 | 7.61 | 148,800 | 6,910 | 2.4 |
| 28/06/2017 |
7.61
|
3,822,100 | 7.61 | 7.72 | 7.56 | 78,170 | 6,000 | 1.2 |
| 27/06/2017 |
7.61
|
5,670,180 | 7.81 | 7.83 | 7.56 | 46,700 | 6,410 | 0.7 |
| 26/06/2017 |
7.81
|
3,230,260 | 7.94 | 8.01 | 7.78 | 8,140 | 0 | 0.1 |
| 23/06/2017 |
7.94
|
8,492,590 | 7.92 | 8.14 | 7.92 | 2,000 | 25,670 | -0.4 |
| 22/06/2017 |
7.92
|
6,648,170 | 7.74 | 7.92 | 7.72 | 43,640 | 817,190 | -13.4 |
| 21/06/2017 |
7.74
|
6,945,660 | 7.94 | 7.94 | 7.65 | 74,470 | 924,400 | -14.7 |
| 20/06/2017 |
7.94
|
4,203,510 | 8.05 | 8.14 | 7.94 | 183,640 | 74,050 | 2.0 |
| 19/06/2017 |
8.05
|
5,797,240 | 7.85 | 8.21 | 7.94 | 392,580 | 1,063,487 | -12.2 |
| 16/06/2017 |
7.85
|
7,714,490 | 7.61 | 8.01 | 7.47 | 158,610 | 560,480 | -7.0 |
| 15/06/2017 |
7.61
|
1,610,960 | 7.61 | 7.67 | 7.47 | 55,950 | 16,400 | 0.7 |
| 14/06/2017 |
7.61
|
2,854,290 | 7.56 | 7.70 | 7.58 | 409,700 | 36,000 | 6.4 |
| 13/06/2017 |
7.56
|
6,166,960 | 7.76 | 7.76 | 7.43 | 511,580 | 90,500 | 7.1 |
| 12/06/2017 |
7.76
|
2,145,510 | 7.83 | 7.90 | 7.74 | 67,250 | 0 | 1.2 |
| 09/06/2017 |
7.83
|
2,441,470 | 7.76 | 7.94 | 7.72 | 353,700 | 900 | 6.2 |
| 08/06/2017 |
7.76
|
2,441,670 | 7.92 | 8.01 | 7.74 | 47,090 | 0 | 0.8 |
| 07/06/2017 |
7.92
|
3,140,090 | 7.81 | 8.10 | 7.87 | 180,800 | 69,900 | 2.0 |
| 06/06/2017 |
7.81
|
2,528,580 | 7.76 | 7.92 | 7.61 | 2,190 | 9,000 | -0.1 |
| 05/06/2017 |
7.76
|
2,638,690 | 8.01 | 8.05 | 7.70 | 83,610 | 13,980 | 1.2 |
| 02/06/2017 |
8.01
|
2,454,470 | 8.05 | 8.14 | 7.92 | 31,210 | 10,190 | 0.4 |
| 01/06/2017 |
8.05
|
3,347,450 | 7.67 | 8.05 | 7.72 | 340,910 | 3,000 | 6.0 |
| 31/05/2017 |
7.67
|
4,893,480 | 7.74 | 8.10 | 7.56 | 59,410 | 143,500 | -1.5 |
| 30/05/2017 |
7.74
|
6,751,400 | 8.30 | 8.37 | 7.74 | 154,770 | 3,000 | 2.7 |
| 29/05/2017 |
8.30
|
5,374,110 | 8.79 | 8.79 | 8.30 | 40,250 | 4,090 | 0.7 |
| 26/05/2017 |
8.79
|
4,717,890 | 8.95 | 9.08 | 8.59 | 52,240 | 18,500 | 0.7 |