| 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) |
-5.65 | -17.15% | 21,095,900 | -97,100 | -2.4 |
27.30
33.20
27.45
|
|
2 tháng
(2026-01-15) |
-6.35 | -18.87% | 45,831,300 | -950,200 | -31.2 |
27.30
34.25
27.45
|
|
3 tháng
(2025-12-16) |
-5.20 | -16% | 80,182,500 | -60,700 | -1.7 |
27.30
34.55
27.45
|
|
6 tháng
(2025-09-17) |
-10.50 | -27.78% | 173,036,700 | -242,900 | -10.6 |
27.30
37.80
27.45
|
|
12 tháng
(2025-03-21) |
-17.85 | -39.53% | 777,718,200 | -12,947,215 | -527.1 |
27.30
46.22
27.45
|
|
24 tháng
(2024-03-26) |
-12.18 | -30.85% | 1,318,167,000 | -12,988,790 | -536.3 |
27.30
46.40
27.45
|
|
36 tháng
(2023-04-03) |
12.55 | 85.05% | 1,785,596,500 | -1,690,619 | -4.6 |
14.58
46.40
27.45
|
|
60 tháng
(2021-04-12) |
19.83 | 265.58% | 2,214,580,400 | 4,869,681 | 359.3 |
6.76
46.40
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2017 |
3.11
|
2,640 | 3.14 | 3.14 | 3.11 | 1,000 | 0 | 0.0 |
| 10/10/2017 |
3.14
|
18,050 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 |
| 09/10/2017 |
3.14
|
18,000 | 3.08 | 3.14 | 3.11 | 0 | 0 | 0 |
| 06/10/2017 |
3.08
|
12,640 | 3.07 | 3.08 | 3.07 | 0 | 0 | 0 |
| 05/10/2017 |
3.07
|
7,860 | 3.08 | 3.11 | 3.07 | 0 | 0 | 0 |
| 04/10/2017 |
3.08
|
1,900 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
| 03/10/2017 |
3.08
|
2,470 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 02/10/2017 |
3.14
|
14,970 | 3.10 | 3.14 | 3.06 | 2,000 | 0 | 0.0 |
| 29/09/2017 |
3.10
|
25,250 | 3.08 | 3.11 | 3.10 | 0 | 0 | 0 |
| 28/09/2017 |
3.08
|
12,960 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
| 27/09/2017 |
3.16
|
6,630 | 3.15 | 3.16 | 3.04 | 0 | 0 | 0 |
| 26/09/2017 |
3.15
|
7,750 | 3.10 | 3.15 | 3.04 | 0 | 150 | -0.0 |
| 25/09/2017 |
3.10
|
29,820 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 22/09/2017 |
3.19
|
57,420 | 3.03 | 3.22 | 3.06 | 0 | 50 | -0.0 |
| 21/09/2017 |
3.03
|
15,790 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
| 20/09/2017 |
3.00
|
17,770 | 3.03 | 3.03 | 3.00 | 150 | 0 | 0.0 |
| 19/09/2017 |
3.03
|
18,390 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 18/09/2017 |
3.03
|
20,500 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
| 15/09/2017 |
3.03
|
31,070 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 14/09/2017 |
3.03
|
8,940 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 |
| 13/09/2017 |
3.04
|
4,760 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
| 12/09/2017 |
3.00
|
13,520 | 3.00 | 3.02 | 2.99 | 0 | 210 | -0.0 |
| 11/09/2017 |
3.00
|
27,290 | 3.03 | 3.04 | 2.99 | 0 | 0 | 0 |
| 08/09/2017 |
3.03
|
32,410 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 07/09/2017 |
3.06
|
17,910 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 06/09/2017 |
3.06
|
2,840 | 3.04 | 3.07 | 3.04 | 0 | 0 | 0 |
| 05/09/2017 |
3.04
|
24,720 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 01/09/2017 |
3.08
|
1,280 | 3.04 | 3.08 | 3.06 | 0 | 0 | 0 |
| 31/08/2017 |
3.04
|
32,140 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 30/08/2017 |
3.08
|
5,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 29/08/2017 |
3.08
|
62,650 | 3.06 | 3.08 | 3.02 | 0 | 0 | 0 |
| 28/08/2017 |
3.06
|
23,450 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 25/08/2017 |
3.08
|
2,440 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 24/08/2017 |
3.08
|
42,600 | 3.06 | 3.10 | 3.06 | 100 | 0 | 0.0 |
| 23/08/2017 |
3.06
|
2,050 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 22/08/2017 |
3.07
|
22,580 | 3.08 | 3.10 | 2.99 | 0 | 0 | 0 |
| 21/08/2017 |
3.08
|
9,950 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 18/08/2017 |
3.11
|
7,250 | 3.08 | 3.11 | 3.07 | 800 | 0 | 0.0 |
| 17/08/2017 |
3.08
|
28,780 | 3.08 | 3.10 | 3.08 | 0 | 2,000 | -0.0 |
| 16/08/2017 |
3.08
|
29,960 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 15/08/2017 |
3.11
|
8,180 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 14/08/2017 |
3.11
|
19,880 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
| 11/08/2017 |
3.11
|
19,820 | 3.11 | 3.14 | 3.08 | 50 | 0 | 0.0 |
| 10/08/2017 |
3.11
|
14,800 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 09/08/2017 |
3.14
|
63,640 | 3.15 | 3.19 | 3.08 | 5,500 | 0 | 0.1 |
| 08/08/2017 |
3.15
|
46,300 | 3.22 | 3.27 | 3.11 | 6,020 | 0 | 0.1 |
| 07/08/2017 |
3.22
|
97,580 | 3.11 | 3.22 | 3.04 | 0 | 0 | 0 |
| 04/08/2017 |
3.11
|
52,910 | 3.15 | 3.15 | 3.11 | 2,000 | 0 | 0.0 |
| 03/08/2017 |
3.15
|
98,530 | 3.15 | 3.15 | 3.11 | 7,000 | 0 | 0.1 |
| 02/08/2017 |
3.15
|
16,930 | 3.15 | 3.15 | 3.14 | 1,000 | 0 | 0.0 |
| 01/08/2017 |
3.15
|
61,290 | 3.16 | 3.16 | 3.14 | 18,000 | 0 | 0.2 |
| 31/07/2017 |
3.16
|
77,530 | 3.14 | 3.18 | 3.14 | 1,000 | 0 | 0.0 |
| 28/07/2017 |
3.14
|
34,750 | 3.15 | 3.16 | 3.14 | 1,000 | 1,000 | -0 |
| 27/07/2017 |
3.15
|
48,540 | 3.15 | 3.16 | 3.14 | 1,000 | 0 | 0.0 |
| 26/07/2017 |
3.15
|
42,740 | 3.11 | 3.16 | 3.14 | 2,000 | 1,000 | 0.0 |
| 25/07/2017 |
3.11
|
57,310 | 3.14 | 3.15 | 3.11 | 10 | 0 | 0.0 |
| 24/07/2017 |
3.14
|
55,980 | 3.14 | 3.15 | 3.11 | 25,000 | 0 | 0.3 |
| 21/07/2017 |
3.14
|
23,400 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
| 20/07/2017 |
3.15
|
58,910 | 3.18 | 3.18 | 3.14 | 10 | 0 | 0.0 |
| 19/07/2017 |
3.18
|
55,860 | 3.19 | 3.19 | 3.14 | 24,460 | 0 | 0.3 |
| 18/07/2017 |
3.19
|
29,060 | 3.19 | 3.19 | 3.14 | 1,000 | 0 | 0.0 |
| 17/07/2017 |
3.19
|
86,430 | 3.18 | 3.22 | 3.16 | 8,000 | 0 | 0.1 |
| 14/07/2017 |
3.18
|
18,650 | 3.16 | 3.22 | 3.16 | 1,000 | 0 | 0.0 |
| 13/07/2017 |
3.16
|
36,320 | 3.18 | 3.19 | 3.15 | 2,000 | 0 | 0.0 |
| 12/07/2017 |
3.18
|
59,020 | 3.20 | 3.24 | 3.16 | 360 | 0 | 0.0 |
| 11/07/2017 |
3.20
|
125,690 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 10/07/2017 |
3.20
|
38,970 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 07/07/2017 |
3.22
|
147,410 | 3.28 | 3.28 | 3.08 | 6,000 | 0 | 0.1 |
| 06/07/2017 |
3.28
|
125,330 | 3.28 | 3.30 | 3.22 | 4,000 | 0 | 0.0 |
| 05/07/2017 |
3.28
|
102,320 | 3.30 | 3.31 | 3.26 | 5,000 | 0 | 0.1 |
| 04/07/2017 |
3.30
|
102,950 | 3.32 | 3.32 | 3.27 | 1,000 | 0 | 0.0 |
| 03/07/2017 |
3.32
|
145,910 | 3.30 | 3.34 | 3.27 | 5,000 | 55,000 | -0.6 |
| 30/06/2017 |
3.30
|
83,920 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
| 29/06/2017 |
3.34
|
53,220 | 3.34 | 3.35 | 3.32 | 1,000 | 0 | 0.0 |
| 28/06/2017 |
3.34
|
52,610 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 |
| 27/06/2017 |
3.32
|
48,230 | 3.34 | 3.35 | 3.30 | 3,000 | 12,100 | -0.1 |
| 26/06/2017 |
3.34
|
190,260 | 3.34 | 3.36 | 3.32 | 8,120 | 0 | 0.1 |
| 23/06/2017 |
3.34
|
200,670 | 3.34 | 3.35 | 3.12 | 1,000 | 0 | 0.0 |
| 22/06/2017 |
3.34
|
147,920 | 3.32 | 3.35 | 3.32 | 1,000 | 10 | 0.0 |
| 21/06/2017 |
3.32
|
115,600 | 3.35 | 3.35 | 3.32 | 1,000 | 0 | 0.0 |
| 20/06/2017 |
3.35
|
350,340 | 3.35 | 3.36 | 3.32 | 1,000 | 75,000 | -0.9 |
| 19/06/2017 |
3.35
|
324,630 | 3.36 | 3.38 | 3.32 | 3,100 | 0 | 0.0 |
| 16/06/2017 |
3.36
|
468,870 | 3.22 | 3.38 | 3.24 | 12,000 | 880 | 0.1 |
| 15/06/2017 |
3.22
|
63,110 | 3.15 | 3.24 | 3.15 | 1,000 | 0 | 0.0 |
| 14/06/2017 |
3.15
|
41,180 | 3.12 | 3.15 | 3.14 | 1,000 | 70 | 0.0 |
| 13/06/2017 |
3.12
|
21,730 | 3.14 | 3.15 | 3.12 | 1,020 | 970 | 0.0 |
| 12/06/2017 |
3.14
|
61,510 | 3.16 | 3.16 | 3.11 | 1,010 | 0 | 0.0 |
| 09/06/2017 |
3.16
|
45,220 | 3.18 | 3.18 | 3.12 | 1,000 | 0 | 0.0 |
| 08/06/2017 |
3.18
|
21,000 | 3.16 | 3.18 | 3.16 | 1,010 | 0 | 0.0 |
| 07/06/2017 |
3.16
|
13,930 | 3.14 | 3.19 | 3.14 | 1,080 | 0 | 0.0 |
| 06/06/2017 |
3.14
|
13,410 | 3.12 | 3.14 | 3.11 | 1,000 | 0 | 0.0 |
| 05/06/2017 |
3.12
|
29,410 | 3.14 | 3.15 | 3.12 | 1,000 | 1,600 | -0.0 |
| 02/06/2017 |
3.14
|
12,770 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
| 01/06/2017 |
3.16
|
16,060 | 3.16 | 3.20 | 3.14 | 0 | 0 | 0 |
| 31/05/2017 |
3.16
|
48,200 | 3.15 | 3.16 | 3.14 | 110 | 0 | 0.0 |
| 30/05/2017 |
3.15
|
49,170 | 3.22 | 3.22 | 3.15 | 350 | 0 | 0.0 |
| 29/05/2017 |
3.22
|
85,940 | 3.22 | 3.24 | 3.19 | 40 | 10,000 | -0.1 |
| 26/05/2017 |
3.22
|
27,830 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 25/05/2017 |
3.24
|
18,000 | 3.24 | 3.27 | 3.20 | 60 | 0 | 0.0 |
| 24/05/2017 |
3.24
|
115,500 | 3.22 | 3.27 | 3.18 | 10 | 10 | 0 |