| 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) |
-4.30 | -12.36% | 288,451,600 | -2,755,464 | 0 |
29.50
36.20
29.50
|
|
2 tháng
(2026-04-13) |
-2.74 | -8.24% | 534,312,300 | 8,121,040 | 0 |
27.45
36.20
29.50
|
|
3 tháng
(2026-03-16) |
3.86 | 14.49% | 688,562,800 | 3,924,322 | -134.1 |
25.72
36.20
29.50
|
|
6 tháng
(2025-12-15) |
0.06 | 0.20% | 1,269,568,100 | 4,330,322 | -54.2 |
25.44
36.20
29.50
|
|
12 tháng
(2025-06-17) |
3.09 | 11.28% | 2,991,526,300 | -9,887,888 | -641.5 |
25.44
52.32
29.50
|
|
24 tháng
(2024-06-24) |
14.31 | 88.33% | 5,060,177,900 | -9,004,641 | -315.9 |
12.66
52.32
29.50
|
|
36 tháng
(2023-06-28) |
16 | 110.32% | 9,611,918,100 | -38,916,759 | -1,042.2 |
12.66
52.32
29.50
|
|
60 tháng
(2021-07-08) |
15.33 | 100.99% | 15,794,029,300 | -37,190,182 | -1,227.4 |
8.10
52.32
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/01/2018 |
10.21
|
1,671,470 | 10.47 | 10.55 | 10.10 | 0 | 0 | 0 |
| 04/01/2018 |
10.47
|
1,931,289 | 9.99 | 10.55 | 9.99 | 25,000 | 56,000 | -0.7 |
| 03/01/2018 |
9.99
|
2,070,135 | 9.59 | 10.07 | 9.51 | 91,000 | 500 | 2.4 |
| 02/01/2018 |
9.59
|
885,550 | 9.29 | 9.59 | 9.40 | 390,000 | 0 | 10.0 |
| 29/12/2017 |
9.29
|
2,547,746 | 9.10 | 9.59 | 9.22 | 1,257,400 | 0 | 32.1 |
| 28/12/2017 |
9.10
|
1,639,740 | 8.92 | 9.14 | 8.85 | 878,600 | 30,000 | 20.8 |
| 27/12/2017 |
8.92
|
1,603,754 | 9.07 | 9.36 | 8.81 | 0 | 0 | 0 |
| 26/12/2017 |
9.07
|
1,734,391 | 9.14 | 9.40 | 9.07 | 0 | 0 | 0 |
| 25/12/2017 |
9.14
|
1,312,120 | 9.36 | 9.44 | 8.88 | 60,000 | 0 | 1.5 |
| 22/12/2017 |
9.36
|
1,790,950 | 9.51 | 9.51 | 9.18 | 813,800 | 0 | 20.5 |
| 21/12/2017 |
9.51
|
1,018,355 | 9.59 | 9.70 | 9.51 | 569,600 | 0 | 14.7 |
| 20/12/2017 |
9.59
|
2,585,570 | 9.14 | 9.70 | 9.10 | 1,589,700 | 253,700 | 34.2 |
| 19/12/2017 |
9.14
|
1,156,815 | 9.03 | 9.18 | 8.99 | 700,000 | 115,000 | 14.4 |
| 18/12/2017 |
9.03
|
955,300 | 8.99 | 9.07 | 8.96 | 320,000 | 150,000 | 4.1 |
| 15/12/2017 |
8.99
|
1,287,805 | 8.85 | 9.18 | 8.81 | 203,000 | 0 | 4.9 |
| 14/12/2017 |
8.85
|
721,946 | 8.77 | 8.88 | 8.77 | 200,000 | 500 | 4.8 |
| 13/12/2017 |
8.77
|
1,361,590 | 8.88 | 8.96 | 8.70 | 330,000 | 0 | 7.9 |
| 12/12/2017 |
8.88
|
1,566,340 | 8.92 | 9.03 | 8.70 | 102,000 | 0 | 2.5 |
| 11/12/2017 |
8.92
|
1,601,655 | 8.96 | 9.10 | 8.81 | 327,000 | 40,000 | 6.9 |
| 08/12/2017 |
8.96
|
1,015,875 | 8.99 | 9.03 | 8.92 | 30,500 | 0 | 0.8 |
| 07/12/2017 |
8.99
|
1,404,400 | 8.88 | 9.14 | 8.96 | 1,200 | 245,300 | -5.9 |
| 06/12/2017 |
8.88
|
2,294,250 | 9.14 | 9.18 | 8.81 | 0 | 0 | 0 |
| 05/12/2017 |
9.14
|
2,303,370 | 9.36 | 9.55 | 9.14 | 115,000 | 200 | 2.9 |
| 04/12/2017 |
9.36
|
3,408,034 | 9.29 | 9.73 | 9.25 | 78,000 | 0 | 2.0 |
| 01/12/2017 |
9.29
|
2,306,489 | 8.92 | 9.33 | 8.96 | 203,000 | 1,000 | 5.1 |
| 30/11/2017 |
8.92
|
1,988,019 | 8.73 | 9.18 | 8.73 | 231,200 | 0 | 5.6 |
| 29/11/2017 |
8.73
|
2,903,644 | 8.55 | 8.85 | 8.48 | 552,700 | 0 | 12.8 |
| 28/11/2017 |
8.55
|
2,735,671 | 8.51 | 8.59 | 8.40 | 618,800 | 0 | 14.2 |
| 27/11/2017 |
8.51
|
2,456,622 | 8.40 | 8.55 | 8.18 | 965,000 | 0 | 22.1 |
| 24/11/2017 |
8.40
|
565,515 | 8.48 | 8.62 | 8.36 | 91,000 | 0 | 2.1 |
| 23/11/2017 |
8.48
|
500,935 | 8.48 | 8.73 | 8.48 | 1,000 | 45 | 0.0 |
| 22/11/2017 |
8.48
|
3,314,005 | 8.40 | 8.66 | 8.29 | 762,800 | 0 | 17.4 |
| 21/11/2017 |
8.40
|
1,521,296 | 8.07 | 8.51 | 8.03 | 2,500 | 11,800 | -0.2 |
| 20/11/2017 |
8.07
|
505,995 | 7.96 | 8.14 | 7.88 | 0 | 0 | 0 |
| 17/11/2017 |
7.96
|
161,255 | 7.99 | 8.11 | 7.55 | 0 | 0 | 0 |
| 16/11/2017 |
7.99
|
275,624 | 7.85 | 8.14 | 7.85 | 9 | 0 | 0.0 |
| 15/11/2017 |
7.85
|
278,821 | 7.74 | 7.96 | 7.77 | 25,001 | 0 | 0.5 |
| 14/11/2017 |
7.74
|
47,792 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 |
| 13/11/2017 |
7.70
|
51,000 | 7.81 | 7.92 | 7.70 | 0 | 2,300 | -0.0 |
| 10/11/2017 |
7.81
|
112,660 | 7.59 | 7.88 | 7.74 | 0 | 2,700 | -0.1 |
| 09/11/2017 |
7.59
|
307,224 | 7.77 | 7.99 | 7.59 | 0 | 159,000 | -3.3 |
| 08/11/2017 |
7.77
|
530,322 | 8.07 | 8.11 | 7.77 | 27,300 | 0 | 0.6 |
| 07/11/2017 |
8.07
|
440,200 | 7.96 | 8.14 | 7.96 | 1,300 | 0 | 0.0 |
| 06/11/2017 |
7.96
|
272,645 | 7.77 | 8.07 | 7.81 | 1,050,755 | 1,050,755 | 0 |
| 03/11/2017 |
7.77
|
789,967 | 7.92 | 7.92 | 7.62 | 201,400 | 0 | 4.2 |
| 02/11/2017 |
7.92
|
254,765 | 7.99 | 8.14 | 7.88 | 0 | 0 | 0 |
| 01/11/2017 |
7.99
|
251,150 | 8.07 | 8.22 | 7.99 | 0 | 0 | 0 |
| 31/10/2017 |
8.07
|
208,020 | 8.14 | 8.14 | 7.99 | 3,000 | 0 | 0.1 |
| 30/10/2017 |
8.14
|
231,022 | 8.25 | 8.29 | 8.07 | 6,000 | 0 | 0.1 |
| 27/10/2017 |
8.25
|
572,650 | 8.07 | 8.33 | 8.07 | 50,000 | 0 | 1.1 |
| 26/10/2017 |
8.07
|
195,928 | 8.22 | 8.25 | 8.07 | 50,000 | 0 | 1.1 |
| 25/10/2017 |
8.22
|
394,280 | 8.25 | 8.33 | 8.14 | 50,000 | 0 | 1.1 |
| 24/10/2017 |
8.25
|
429,455 | 8.03 | 8.33 | 8.11 | 50,000 | 0 | 1.1 |
| 23/10/2017 |
8.03
|
798,065 | 8.22 | 8.36 | 7.99 | 50,000 | 0 | 1.1 |
| 20/10/2017 |
8.22
|
381,550 | 8.33 | 8.44 | 8.22 | 50,000 | 0 | 1.1 |
| 19/10/2017 |
8.33
|
98,360 | 8.36 | 8.40 | 8.33 | 0 | 0 | 0 |
| 18/10/2017 |
8.36
|
571,475 | 8.40 | 8.62 | 8.22 | 50,000 | 0 | 1.1 |
| 17/10/2017 |
8.40
|
272,303 | 8.48 | 8.51 | 8.40 | 0 | 0 | 0 |
| 16/10/2017 |
8.48
|
590,454 | 8.51 | 8.70 | 8.48 | 0 | 5,000 | -0.1 |
| 13/10/2017 |
8.51
|
485,921 | 8.51 | 8.62 | 8.48 | 200,000 | 0 | 4.6 |
| 12/10/2017 |
8.51
|
1,703,872 | 8.51 | 9.36 | 8.48 | 0 | 0 | 0 |
| 11/10/2017 |
8.51
|
947,010 | 8.48 | 8.55 | 8.25 | 0 | 200,700 | -4.6 |
| 10/10/2017 |
8.48
|
756,223 | 8.40 | 8.51 | 8.29 | 0 | 0 | 0 |
| 09/10/2017 |
8.40
|
552,420 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 |
| 06/10/2017 |
8.36
|
362,500 | 8.44 | 8.51 | 8.33 | 0 | 0 | 0 |
| 05/10/2017 |
8.44
|
606,845 | 8.48 | 8.66 | 8.40 | 0 | 0 | 0 |
| 04/10/2017 |
8.48
|
812,254 | 8.44 | 8.70 | 8.40 | 400 | 3,500 | -0.1 |
| 03/10/2017 |
8.44
|
2,448,310 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 02/10/2017 |
8.40
|
985,175 | 8.07 | 8.70 | 8.07 | 0 | 0 | 0 |
| 29/09/2017 |
8.07
|
507,400 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 |
| 28/09/2017 |
8.11
|
735,590 | 8.14 | 8.18 | 8.07 | 0 | 0 | 0 |
| 27/09/2017 |
8.14
|
618,620 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 26/09/2017 |
8.29
|
318,382 | 8.44 | 8.44 | 8.22 | 1,400 | 0 | 0.0 |
| 25/09/2017 |
8.44
|
795,868 | 8.62 | 8.81 | 8.33 | 5,700 | 34 | 0.1 |
| 22/09/2017 |
8.62
|
1,943,598 | 8.51 | 8.77 | 8.55 | 0 | 16 | -0.0 |
| 21/09/2017 |
8.51
|
1,505,773 | 8.36 | 8.62 | 8.40 | 0 | 10,000 | -0.2 |
| 20/09/2017 |
8.36
|
2,213,707 | 8.03 | 8.44 | 8.07 | 0 | 0 | 0 |
| 19/09/2017 |
8.03
|
1,895,377 | 7.77 | 8.14 | 7.81 | 0 | 0 | 0 |
| 18/09/2017 |
7.77
|
1,845,120 | 7.74 | 7.96 | 7.74 | 0 | 0 | 0 |
| 15/09/2017 |
7.74
|
1,004,018 | 7.66 | 7.92 | 7.51 | 0 | 0 | 0 |
| 14/09/2017 |
7.66
|
211,355 | 7.85 | 7.85 | 7.62 | 1,500 | 0 | 0.0 |
| 13/09/2017 |
7.85
|
1,201,256 | 7.99 | 8.14 | 7.77 | 6,500 | 0 | 0.1 |
| 12/09/2017 |
7.99
|
1,852,524 | 7.62 | 8.07 | 7.59 | 0 | 6,000 | -0.1 |
| 11/09/2017 |
7.62
|
1,295,167 | 7.48 | 7.66 | 7.40 | 0 | 7,400 | 0 |
| 08/09/2017 |
7.48
|
950,033 | 7.33 | 7.74 | 7.29 | 0 | 0 | 0 |
| 07/09/2017 |
7.33
|
661,792 | 7.22 | 7.40 | 7.18 | 110,000 | 0 | 2.2 |
| 06/09/2017 |
7.22
|
850,300 | 7.14 | 7.25 | 7.11 | 7,000 | 0 | 0.1 |
| 05/09/2017 |
7.14
|
1,033,100 | 7.18 | 7.22 | 7.14 | 0 | 0 | 0 |
| 01/09/2017 |
7.18
|
1,154,823 | 7.18 | 7.22 | 7.11 | 0 | 0 | 0 |
| 31/08/2017 |
7.18
|
1,167,485 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 |
| 30/08/2017 |
7.25
|
699,700 | 7.29 | 7.33 | 7.22 | 44,400 | 0 | 0.9 |
| 29/08/2017 |
7.29
|
657,290 | 7.29 | 7.44 | 7.14 | 185,300 | 0 | 3.7 |
| 28/08/2017 |
7.29
|
666,755 | 6.96 | 7.77 | 6.88 | 0 | 0 | 0 |
| 25/08/2017 |
6.96
|
12,100 | 6.99 | 6.99 | 6.96 | 0 | 0 | 0 |
| 24/08/2017 |
6.99
|
8,500 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
| 23/08/2017 |
7.03
|
16,700 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 |
| 22/08/2017 |
6.99
|
83,050 | 6.99 | 7.14 | 6.99 | 0 | 0 | 0 |
| 21/08/2017 |
6.99
|
73,635 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
| 18/08/2017 |
7.03
|
157,140 | 6.96 | 8.07 | 6.96 | 0 | 0 | 0 |
| 17/08/2017 |
6.96
|
114,980 | 6.99 | 7.07 | 6.96 | 5,000 | 0 | 0.1 |