| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.75 | -2.80% | 13,070,500 | -33,058 | 3.9 |
26
29.35
26.10
|
|
2 tháng
(2026-03-05) |
-5.90 | -18.47% | 39,680,200 | -29,158 | 0.9 |
23.95
31.95
26.10
|
|
3 tháng
(2026-02-03) |
-6.80 | -20.70% | 55,600,500 | 4,942 | 2.2 |
23.95
33.20
26.10
|
|
6 tháng
(2025-11-05) |
-8.95 | -25.57% | 133,049,200 | -321,858 | -10.2 |
23.95
35
26.10
|
|
12 tháng
(2025-05-09) |
-8.28 | -24.12% | 678,286,000 | -7,671,746 | -311.5 |
23.95
44.10
26.10
|
|
24 tháng
(2024-05-14) |
-11.77 | -31.13% | 1,284,534,400 | -13,603,548 | -568.4 |
23.95
46.40
26.10
|
|
36 tháng
(2023-05-22) |
8.66 | 49.83% | 1,740,977,000 | -1,426,514 | 4.5 |
17.39
46.40
26.10
|
|
60 tháng
(2021-05-31) |
13.73 | 111.53% | 2,213,035,100 | 4,923,623 | 363.5 |
7.52
46.40
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2017 |
3.00
|
83,480 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
| 23/11/2017 |
3.00
|
30,120 | 3.02 | 3.02 | 2.99 | 6,500 | 0 | 0.1 |
| 22/11/2017 |
3.02
|
59,090 | 3.02 | 3.03 | 2.99 | 10,000 | 0 | 0.1 |
| 21/11/2017 |
3.02
|
60,610 | 3.00 | 3.03 | 2.99 | 0 | 0 | 0 |
| 20/11/2017 |
3.00
|
49,590 | 3.00 | 3.03 | 2.99 | 0 | 0 | 0 |
| 17/11/2017 |
3.00
|
40,550 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
| 16/11/2017 |
3.02
|
5,600 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
| 15/11/2017 |
3.03
|
48,860 | 3.03 | 3.06 | 2.98 | 0 | 0 | 0 |
| 14/11/2017 |
3.03
|
63,640 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
| 13/11/2017 |
3.03
|
2,570 | 3.02 | 3.08 | 2.92 | 0 | 0 | 0 |
| 10/11/2017 |
3.02
|
19,100 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 |
| 09/11/2017 |
3.00
|
34,790 | 3.00 | 3.03 | 2.96 | 2,020 | 0 | 0.0 |
| 08/11/2017 |
3.00
|
11,270 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
| 07/11/2017 |
3.00
|
20,600 | 3.00 | 3.00 | 2.99 | 200 | 0 | 0.0 |
| 06/11/2017 |
3.00
|
20,530 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
| 03/11/2017 |
3.00
|
15,150 | 2.98 | 3.00 | 2.95 | 50 | 0 | 0.0 |
| 02/11/2017 |
2.98
|
71,650 | 3.00 | 3.03 | 2.96 | 0 | 0 | 0 |
| 01/11/2017 |
3.00
|
55,390 | 3.06 | 3.11 | 3.00 | 0 | 0 | 0 |
| 31/10/2017 |
3.06
|
13,550 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 30/10/2017 |
3.08
|
15,020 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
| 27/10/2017 |
3.08
|
1,050 | 3.07 | 3.11 | 3.08 | 0 | 0 | 0 |
| 26/10/2017 |
3.07
|
25,120 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 |
| 25/10/2017 |
3.08
|
12,570 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 24/10/2017 |
3.08
|
70,090 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
| 23/10/2017 |
3.08
|
20,220 | 3.19 | 3.19 | 3.08 | 1,040 | 0 | 0.0 |
| 20/10/2017 |
3.19
|
2,110 | 3.22 | 3.22 | 3.10 | 700 | 0 | 0.0 |
| 19/10/2017 |
3.22
|
96,970 | 3.15 | 3.22 | 3.16 | 0 | 0 | 0 |
| 18/10/2017 |
3.15
|
34,660 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
| 17/10/2017 |
3.08
|
7,550 | 3.14 | 3.16 | 3.08 | 0 | 0 | 0 |
| 16/10/2017 |
3.14
|
8,130 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 13/10/2017 |
3.14
|
26,380 | 3.11 | 3.32 | 3.14 | 0 | 0 | 0 |
| 12/10/2017 |
3.11
|
10,250 | 3.11 | 3.12 | 3.11 | 700 | 0 | 0.0 |
| 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 |