| 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) |
-1.55 | -7.01% | 135,115,600 | -9,362,222 | 0 |
20.55
22.10
20.70
|
|
2 tháng
(2026-04-13) |
-2.40 | -10.46% | 345,003,400 | -8,968,138 | 0 |
20.55
23
20.70
|
|
3 tháng
(2026-03-16) |
-1.80 | -8.05% | 554,280,600 | -13,402,056 | -89.5 |
20.55
23.60
20.70
|
|
6 tháng
(2025-12-15) |
0.40 | 1.99% | 1,127,016,800 | 433,344 | 221.9 |
20
24.20
20.70
|
|
12 tháng
(2025-06-17) |
-2.90 | -12.37% | 2,765,131,600 | -48,033,571 | -959.0 |
20
31.10
20.70
|
|
24 tháng
(2024-06-24) |
3.82 | 22.80% | 4,775,383,200 | -11,361,071 | -217.9 |
15.60
31.10
20.70
|
|
36 tháng
(2023-06-28) |
4.30 | 26.49% | 7,254,332,500 | -12,781,268 | -252.4 |
15.17
31.10
20.70
|
|
60 tháng
(2021-07-08) |
1.49 | 7.83% | 8,110,284,100 | -264,980,272 | -7,920.0 |
11.72
31.10
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/01/2018 |
8.38
|
1,448,850 | 7.86 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/01/2018 |
7.86
|
2,740,800 | 8.38 | 8.70 | 7.86 | 0 | 8,100 | -0.1 |
| 03/01/2018 |
8.38
|
1,272,090 | 8.21 | 8.47 | 8.25 | 3,000 | 52,840 | -0.6 |
| 02/01/2018 |
8.21
|
698,790 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 |
| 29/12/2017 |
8.21
|
603,190 | 8.15 | 8.28 | 8.12 | 800 | 0 | 0.0 |
| 28/12/2017 |
8.15
|
486,570 | 7.92 | 8.18 | 7.92 | 0 | 3,000 | -0.0 |
| 27/12/2017 |
7.92
|
485,180 | 7.92 | 8.08 | 7.92 | 0 | 0 | 0 |
| 26/12/2017 |
7.92
|
217,750 | 7.95 | 8.02 | 7.92 | 0 | 800 | -0.0 |
| 25/12/2017 |
7.95
|
144,610 | 8.05 | 8.05 | 7.95 | 500 | 0 | 0.0 |
| 22/12/2017 |
8.05
|
271,610 | 8.05 | 8.05 | 7.95 | 0 | 0 | 0 |
| 21/12/2017 |
8.05
|
468,850 | 8.05 | 8.15 | 8.02 | 4,340 | 0 | 0.1 |
| 20/12/2017 |
8.05
|
1,131,110 | 7.99 | 8.18 | 7.79 | 665,000 | 500 | 8.2 |
| 19/12/2017 |
7.99
|
189,880 | 7.99 | 8.15 | 7.86 | 4,500 | 0 | 0.1 |
| 18/12/2017 |
7.99
|
254,180 | 8.15 | 8.15 | 7.95 | 2,080 | 3,490 | -0.0 |
| 15/12/2017 |
8.15
|
158,360 | 8.02 | 8.18 | 7.99 | 2,600 | 0 | 0.0 |
| 14/12/2017 |
8.02
|
215,140 | 8.02 | 8.02 | 7.79 | 3,000 | 1,540 | 0.0 |
| 13/12/2017 |
8.02
|
153,350 | 8.08 | 8.08 | 7.82 | 4,180 | 1,530 | 0.0 |
| 12/12/2017 |
8.08
|
692,540 | 7.95 | 8.12 | 7.66 | 17,830 | 2,370 | 0.2 |
| 11/12/2017 |
7.95
|
465,640 | 8.31 | 8.31 | 7.95 | 26,000 | 0 | 0.3 |
| 08/12/2017 |
8.31
|
316,520 | 8.44 | 8.57 | 8.31 | 14,690 | 0 | 0.2 |
| 07/12/2017 |
8.44
|
1,693,100 | 8.15 | 8.70 | 8.18 | 8,500 | 1,000 | 0.1 |
| 06/12/2017 |
8.15
|
1,111,510 | 8.08 | 8.21 | 7.99 | 100 | 10,000 | -0.1 |
| 05/12/2017 |
8.08
|
1,532,750 | 7.95 | 8.18 | 7.99 | 4,100 | 0 | 0.1 |
| 04/12/2017 |
7.95
|
894,580 | 8.08 | 8.12 | 7.95 | 31,280 | 732,790 | -8.7 |
| 01/12/2017 |
8.08
|
98,930 | 8.08 | 8.18 | 8.05 | 1,040 | 100 | 0.0 |
| 30/11/2017 |
8.08
|
651,630 | 8.08 | 8.18 | 8.02 | 0 | 3,900 | -0.0 |
| 29/11/2017 |
8.08
|
280,470 | 8.02 | 8.12 | 7.79 | 0 | 31,480 | -0.4 |
| 28/11/2017 |
8.02
|
138,190 | 8.15 | 8.15 | 7.76 | 0 | 1,040 | -0.0 |
| 27/11/2017 |
8.15
|
1,364,740 | 8.08 | 8.31 | 7.86 | 860,540 | 0 | 10.8 |
| 24/11/2017 |
8.08
|
666,220 | 8.15 | 8.15 | 8.02 | 529,510 | 0 | 6.6 |
| 23/11/2017 |
8.15
|
745,130 | 8.08 | 8.31 | 8.05 | 294,000 | 0 | 3.7 |
| 22/11/2017 |
8.08
|
1,167,130 | 7.73 | 8.18 | 7.73 | 531,430 | 0 | 6.6 |
| 21/11/2017 |
7.73
|
820,410 | 7.53 | 7.79 | 7.47 | 543,930 | 0 | 6.5 |
| 20/11/2017 |
7.53
|
185,090 | 7.53 | 7.53 | 7.47 | 25,520 | 0 | 0.3 |
| 17/11/2017 |
7.53
|
255,810 | 7.60 | 7.60 | 7.43 | 21,490 | 7,000 | 0.2 |
| 16/11/2017 |
7.60
|
533,580 | 7.31 | 7.63 | 7.24 | 32,290 | 7,000 | 0.3 |
| 15/11/2017 |
7.31
|
147,170 | 7.14 | 7.34 | 7.14 | 17,000 | 7,000 | 0.1 |
| 14/11/2017 |
7.14
|
346,090 | 7.24 | 7.31 | 7.14 | 25,700 | 0 | 0.3 |
| 13/11/2017 |
7.24
|
334,160 | 7.34 | 7.34 | 7.14 | 3,300 | 7,000 | -0.0 |
| 10/11/2017 |
7.34
|
34,310 | 7.24 | 7.34 | 7.21 | 6,550 | 500 | 0.1 |
| 09/11/2017 |
7.24
|
200,280 | 7.34 | 7.40 | 7.24 | 900 | 1,500 | -0.0 |
| 08/11/2017 |
7.34
|
150,450 | 7.40 | 7.40 | 7.24 | 5,000 | 0 | 0.1 |
| 07/11/2017 |
7.40
|
74,590 | 7.40 | 7.43 | 7.27 | 43,600 | 2,000 | 0.5 |
| 06/11/2017 |
7.40
|
37,260 | 7.34 | 7.53 | 7.27 | 1,000 | 0 | 0.0 |
| 03/11/2017 |
7.34
|
280,570 | 7.21 | 7.40 | 7.14 | 32,780 | 0 | 0.4 |
| 02/11/2017 |
7.21
|
54,660 | 7.24 | 7.40 | 7.21 | 210 | 0 | 0.0 |
| 01/11/2017 |
7.24
|
14,390 | 7.40 | 7.40 | 7.24 | 290 | 4,000 | -0.0 |
| 31/10/2017 |
7.40
|
85,560 | 7.24 | 7.40 | 7.21 | 650 | 2,000 | -0.0 |
| 30/10/2017 |
7.24
|
132,810 | 7.40 | 7.40 | 7.21 | 250 | 5,370 | -0.1 |
| 27/10/2017 |
7.40
|
48,260 | 7.40 | 7.47 | 7.24 | 200 | 0 | 0.0 |
| 26/10/2017 |
7.40
|
42,420 | 7.47 | 7.47 | 7.37 | 100 | 2,070 | -0.0 |
| 25/10/2017 |
7.47
|
37,840 | 7.50 | 7.50 | 7.37 | 200 | 2,000 | -0.0 |
| 24/10/2017 |
7.50
|
254,780 | 7.43 | 7.60 | 7.40 | 100,400 | 2,260 | 1.1 |
| 23/10/2017 |
7.43
|
63,810 | 7.47 | 7.50 | 7.37 | 500 | 0 | 0.0 |
| 20/10/2017 |
7.47
|
103,660 | 7.56 | 7.56 | 7.43 | 1,600 | 0 | 0.0 |
| 19/10/2017 |
7.56
|
101,900 | 7.50 | 7.66 | 7.50 | 2,700 | 1,300 | 0.0 |
| 18/10/2017 |
7.50
|
361,320 | 7.47 | 7.69 | 7.50 | 90,580 | 100,000 | -0.1 |
| 17/10/2017 |
7.47
|
400,290 | 7.34 | 7.73 | 7.47 | 5,300 | 100,000 | -1.1 |
| 16/10/2017 |
7.34
|
411,280 | 7.63 | 7.66 | 7.27 | 0 | 100,200 | -1.1 |
| 13/10/2017 |
7.63
|
191,370 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
| 12/10/2017 |
7.76
|
81,650 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
| 11/10/2017 |
7.79
|
158,160 | 7.66 | 7.79 | 7.63 | 2,000 | 0 | 0.0 |
| 10/10/2017 |
7.66
|
267,500 | 7.79 | 7.79 | 7.60 | 500 | 0 | 0.0 |
| 09/10/2017 |
7.79
|
59,600 | 7.73 | 7.79 | 7.76 | 0 | 0 | 0 |
| 06/10/2017 |
7.73
|
247,090 | 7.79 | 7.79 | 7.69 | 0 | 30,000 | -0.4 |
| 05/10/2017 |
7.79
|
568,210 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 |
| 04/10/2017 |
7.92
|
83,790 | 7.92 | 7.92 | 7.79 | 0 | 0 | 0 |
| 03/10/2017 |
7.92
|
111,560 | 7.99 | 7.99 | 7.79 | 350 | 0 | 0.0 |
| 02/10/2017 |
7.99
|
2,130 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
| 29/09/2017 |
8.12
|
334,790 | 7.99 | 8.12 | 7.86 | 0 | 0 | 0 |
| 28/09/2017 |
7.99
|
313,450 | 8.05 | 8.05 | 7.95 | 24,000 | 2,130 | 0.3 |
| 27/09/2017 |
8.05
|
174,670 | 8.05 | 8.12 | 8.05 | 24,600 | 0 | 0.3 |
| 26/09/2017 |
8.05
|
92,810 | 8.08 | 8.08 | 8.02 | 510 | 0 | 0.0 |
| 25/09/2017 |
8.08
|
57,730 | 8.05 | 8.15 | 7.99 | 0 | 0 | 0 |
| 22/09/2017 |
8.05
|
205,620 | 8.05 | 8.18 | 7.99 | 0 | 0 | 0 |
| 21/09/2017 |
8.05
|
62,970 | 8.02 | 8.18 | 8.05 | 0 | 0 | 0 |
| 20/09/2017 |
8.02
|
95,220 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 19/09/2017 |
8.18
|
123,030 | 8.31 | 8.31 | 8.12 | 120 | 0 | 0.0 |
| 18/09/2017 |
8.31
|
408,450 | 8.31 | 8.44 | 8.18 | 246,250 | 0 | 3.2 |
| 15/09/2017 |
8.31
|
532,580 | 8.12 | 8.38 | 8.02 | 385,000 | 2,800 | 4.9 |
| 14/09/2017 |
8.12
|
623,590 | 8.12 | 8.21 | 8.05 | 436,500 | 0 | 5.5 |
| 13/09/2017 |
8.12
|
567,000 | 7.92 | 8.12 | 7.92 | 379,300 | 0 | 4.7 |
| 12/09/2017 |
7.92
|
745,480 | 7.82 | 8.05 | 7.82 | 715,020 | 0 | 8.8 |
| 11/09/2017 |
7.82
|
77,320 | 7.86 | 7.86 | 7.69 | 65,980 | 10,690 | 0.7 |
| 08/09/2017 |
7.86
|
122,260 | 7.89 | 7.89 | 7.79 | 75,000 | 5,840 | 0.8 |
| 07/09/2017 |
7.89
|
298,620 | 7.89 | 7.92 | 7.82 | 184,730 | 0 | 2.2 |
| 06/09/2017 |
7.89
|
124,720 | 7.86 | 7.89 | 7.73 | 37,380 | 0 | 0.5 |
| 05/09/2017 |
7.86
|
572,650 | 7.89 | 7.92 | 7.79 | 233,570 | 0 | 2.8 |
| 01/09/2017 |
7.89
|
271,470 | 7.89 | 7.92 | 7.82 | 182,750 | 0 | 2.2 |
| 31/08/2017 |
7.89
|
188,300 | 7.89 | 7.89 | 7.79 | 10 | 0 | 0.0 |
| 30/08/2017 |
7.89
|
201,470 | 7.92 | 7.92 | 7.79 | 1,200 | 0 | 0.0 |
| 29/08/2017 |
7.92
|
700,650 | 7.82 | 7.99 | 7.76 | 0 | 0 | 0 |
| 28/08/2017 |
7.82
|
251,710 | 7.79 | 7.92 | 7.69 | 55,030 | 0 | 0.7 |
| 25/08/2017 |
7.79
|
313,340 | 7.76 | 7.79 | 7.66 | 3,810 | 0 | 0.0 |
| 24/08/2017 |
7.76
|
99,790 | 7.66 | 7.76 | 7.66 | 1,500 | 0 | 0.0 |
| 23/08/2017 |
7.66
|
71,130 | 7.79 | 7.79 | 7.63 | 3,200 | 2,000 | 0.0 |
| 22/08/2017 |
7.79
|
221,600 | 7.99 | 7.99 | 7.73 | 8,750 | 0 | 0.1 |
| 21/08/2017 |
7.99
|
212,700 | 7.82 | 7.99 | 7.69 | 167,720 | 0 | 2.0 |
| 18/08/2017 |
7.82
|
521,580 | 7.34 | 7.82 | 7.60 | 15,500 | 0 | 0.2 |
| 17/08/2017 |
7.34
|
1,012,320 | 7.86 | 8.02 | 7.34 | 312,300 | 0 | 3.6 |