| 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) |
-1.25 | -7.55% | 92,678,800 | 442,800 | 5.6 |
14.45
16.55
15.05
|
|
2 tháng
(2026-01-16) |
-2.45 | -13.80% | 254,369,500 | -2,435,300 | -43.4 |
14.45
17.95
15.05
|
|
3 tháng
(2025-12-17) |
-2.20 | -12.57% | 473,814,200 | -1,748,800 | -30.4 |
14.45
18.50
15.05
|
|
6 tháng
(2025-09-18) |
-0.30 | -1.92% | 1,381,773,100 | 718,500 | 2.9 |
14.45
18.85
15.05
|
|
12 tháng
(2025-03-24) |
2.95 | 23.89% | 2,900,536,500 | 1,177,716 | 42.5 |
9.81
18.85
15.05
|
|
24 tháng
(2024-03-27) |
2.75 | 21.91% | 4,992,555,800 | -1,241,599 | -1.4 |
9.81
18.85
15.05
|
|
36 tháng
(2023-04-03) |
7.91 | 107.04% | 8,861,766,900 | -1,139,520 | 3.6 |
7.39
18.85
15.05
|
|
60 tháng
(2021-04-12) |
9.07 | 145.59% | 16,577,387,000 | 13,293,483 | 125.2 |
4.78
18.85
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
8.27
|
1,167,660 | 8.32 | 8.32 | 8.27 | 0 | 0 | 0 |
| 11/10/2017 |
8.32
|
1,166,990 | 8.31 | 8.38 | 8.30 | 7,000 | 180 | 0.1 |
| 10/10/2017 |
8.31
|
1,098,650 | 8.34 | 8.35 | 8.26 | 5,000 | 0 | 0.0 |
| 09/10/2017 |
8.34
|
1,468,590 | 8.29 | 8.38 | 8.28 | 0 | 10,000 | -0.1 |
| 06/10/2017 |
8.29
|
1,045,360 | 8.30 | 8.36 | 8.28 | 0 | 3,790 | -0.0 |
| 05/10/2017 |
8.30
|
1,182,910 | 8.38 | 8.44 | 8.29 | 3,000 | 12,770 | -0.1 |
| 04/10/2017 |
8.38
|
807,790 | 8.25 | 8.38 | 8.25 | 240 | 2,000 | -0.0 |
| 03/10/2017 |
8.25
|
1,851,770 | 8.35 | 8.40 | 8.20 | 10,080 | 9,270 | 0.0 |
| 02/10/2017 |
8.35
|
1,812,200 | 8.40 | 8.43 | 8.33 | 1,200 | 15,650 | -0.1 |
| 29/09/2017 |
8.40
|
2,426,080 | 8.53 | 8.53 | 8.40 | 100 | 1,890 | -0.0 |
| 28/09/2017 |
8.53
|
2,768,340 | 8.69 | 8.79 | 8.50 | 56,400 | 0 | 0.5 |
| 27/09/2017 |
8.69
|
3,470,100 | 8.80 | 8.96 | 8.69 | 95,000 | 0 | 0.8 |
| 26/09/2017 |
8.80
|
5,913,580 | 8.36 | 8.85 | 8.42 | 200,350 | 1,700 | 1.7 |
| 25/09/2017 |
8.36
|
1,111,850 | 8.40 | 8.47 | 8.36 | 3,900 | 20,000 | -0.1 |
| 22/09/2017 |
8.40
|
3,176,190 | 8.40 | 8.50 | 8.37 | 0 | 2,000 | -0.0 |
| 21/09/2017 |
8.40
|
1,181,000 | 8.35 | 8.47 | 8.36 | 43,000 | 4,180 | 0.3 |
| 20/09/2017 |
8.35
|
3,224,870 | 8.28 | 8.55 | 8.29 | 9,680 | 2,000 | 0.1 |
| 19/09/2017 |
8.28
|
1,504,680 | 8.33 | 8.34 | 8.28 | 126,600 | 33,900 | 0.8 |
| 18/09/2017 |
8.33
|
1,577,030 | 8.37 | 8.40 | 8.30 | 7,500 | 64,250 | -0.5 |
| 15/09/2017 |
8.37
|
1,661,290 | 8.35 | 8.37 | 8.29 | 494,080 | 117,660 | 3.1 |
| 14/09/2017 |
8.35
|
2,135,520 | 8.31 | 8.46 | 8.32 | 27,040 | 0 | 0.2 |
| 13/09/2017 |
8.31
|
3,729,560 | 8.26 | 8.43 | 8.16 | 1,300 | 1,700 | -0.0 |
| 12/09/2017 |
8.26
|
2,433,450 | 8.32 | 8.32 | 8.19 | 61,130 | 215,130 | -1.3 |
| 11/09/2017 |
8.32
|
1,383,140 | 8.41 | 8.41 | 8.29 | 72,830 | 0 | 0.6 |
| 08/09/2017 |
8.41
|
2,193,610 | 8.42 | 8.50 | 8.37 | 2,600 | 88,480 | -0.7 |
| 07/09/2017 |
8.42
|
1,591,900 | 8.31 | 8.42 | 8.30 | 0 | 56,000 | -0.5 |
| 06/09/2017 |
8.31
|
2,132,400 | 8.39 | 8.47 | 8.30 | 0 | 193,180 | -1.6 |
| 05/09/2017 |
8.39
|
1,166,930 | 8.42 | 8.48 | 8.38 | 16,000 | 940 | 0.1 |
| 01/09/2017 |
8.42
|
1,264,320 | 8.49 | 8.50 | 8.40 | 21,780 | 0 | 0.2 |
| 31/08/2017 |
8.49
|
1,110,980 | 8.59 | 8.59 | 8.49 | 19,360 | 1,890 | 0.1 |
| 30/08/2017 |
8.59
|
1,663,690 | 8.59 | 8.60 | 8.48 | 100 | 6,320 | -0.1 |
| 29/08/2017 |
8.59
|
3,274,570 | 8.40 | 8.67 | 8.40 | 1,310 | 462,590 | -4.0 |
| 28/08/2017 |
8.40
|
2,618,900 | 8.48 | 8.48 | 8.40 | 4,100 | 0 | 0.0 |
| 25/08/2017 |
8.48
|
1,538,150 | 8.45 | 8.55 | 8.40 | 0 | 2,000 | -0.0 |
| 24/08/2017 |
8.45
|
2,285,770 | 8.35 | 8.55 | 8.32 | 3,140 | 64,260 | -0.5 |
| 23/08/2017 |
8.35
|
1,521,330 | 8.52 | 8.52 | 8.35 | 11,300 | 2,530 | 0.1 |
| 22/08/2017 |
8.52
|
1,412,460 | 8.60 | 8.60 | 8.47 | 4,850 | 20,000 | -0.1 |
| 21/08/2017 |
8.60
|
2,456,970 | 8.40 | 8.78 | 8.60 | 130 | 202,730 | -1.8 |
| 18/08/2017 |
8.40
|
2,897,140 | 8.40 | 8.40 | 8.06 | 50 | 54,000 | -0.4 |
| 17/08/2017 |
8.40
|
5,593,250 | 8.89 | 8.90 | 8.40 | 20,000 | 55,150 | -0.3 |
| 16/08/2017 |
8.89
|
2,408,320 | 8.90 | 8.90 | 8.83 | 200 | 1,560 | -0.0 |
| 15/08/2017 |
8.90
|
1,577,250 | 8.90 | 8.94 | 8.81 | 0 | 0 | 0 |
| 14/08/2017 |
8.90
|
2,534,270 | 8.80 | 8.90 | 8.74 | 13,600 | 201,920 | -1.7 |
| 11/08/2017 |
8.80
|
3,660,700 | 8.95 | 8.95 | 8.78 | 19,000 | 0 | 0.2 |
| 10/08/2017 |
8.95
|
3,000,580 | 8.99 | 9.09 | 8.90 | 100 | 6,440 | -0.1 |
| 09/08/2017 |
8.99
|
5,320,020 | 9.08 | 9.10 | 8.90 | 61,350 | 66,200 | -0.0 |
| 08/08/2017 |
9.08
|
3,441,420 | 9.15 | 9.18 | 9.08 | 25,300 | 960 | 0.2 |
| 07/08/2017 |
9.15
|
2,302,720 | 9.13 | 9.27 | 9.11 | 16,500 | 10,800 | 0.1 |
| 04/08/2017 |
9.13
|
3,037,260 | 9.22 | 9.25 | 9.10 | 20,500 | 13,260 | 0.1 |
| 03/08/2017 |
9.22
|
3,999,360 | 9.25 | 9.34 | 9.15 | 250 | 1,240 | -0.0 |
| 02/08/2017 |
9.25
|
4,001,290 | 9.45 | 9.50 | 9.22 | 20,000 | 9,010 | 0.1 |
| 01/08/2017 |
9.45
|
7,783,470 | 9.41 | 9.80 | 9.42 | 32,000 | 55,760 | -0.2 |
| 31/07/2017 |
9.41
|
7,126,850 | 9.20 | 9.52 | 9.20 | 35,500 | 15,400 | 0.2 |
| 28/07/2017 |
9.20
|
2,309,910 | 9.07 | 9.39 | 9.07 | 100 | 0 | 0.0 |
| 27/07/2017 |
9.07
|
2,081,140 | 9.10 | 9.19 | 9.04 | 7,280 | 8,090 | -0.0 |
| 26/07/2017 |
9.10
|
2,376,450 | 8.98 | 9.12 | 8.98 | 23,990 | 0 | 0.2 |
| 25/07/2017 |
8.98
|
2,070,390 | 8.99 | 9 | 8.87 | 27,000 | 60,110 | -0.3 |
| 24/07/2017 |
8.99
|
2,461,200 | 9.01 | 9.03 | 8.85 | 2,600 | 4,130 | -0.0 |
| 21/07/2017 |
9.01
|
2,636,140 | 9.10 | 9.17 | 9.01 | 270 | 2,010 | -0.0 |
| 20/07/2017 |
9.10
|
2,618,460 | 9.08 | 9.18 | 9.05 | 34,050 | 100 | 0.3 |
| 19/07/2017 |
9.08
|
2,200,310 | 9.07 | 9.18 | 9.07 | 1,000 | 0 | 0.0 |
| 18/07/2017 |
9.07
|
3,083,050 | 9.22 | 9.22 | 8.90 | 17,500 | 91,130 | -0.7 |
| 17/07/2017 |
9.22
|
3,062,740 | 9.40 | 9.40 | 9.17 | 30,050 | 48,540 | -0.2 |
| 14/07/2017 |
9.40
|
5,130,090 | 9.56 | 9.70 | 9.36 | 186,100 | 24,400 | 1.6 |
| 13/07/2017 |
9.56
|
9,281,360 | 9.25 | 9.70 | 9.20 | 1,021,630 | 744,370 | 2.6 |
| 12/07/2017 |
9.25
|
6,394,260 | 9.20 | 9.43 | 9.21 | 2,024,980 | 602,210 | 13.2 |
| 11/07/2017 |
9.20
|
5,874,550 | 8.80 | 9.20 | 8.72 | 2,574,820 | 8,890 | 23.6 |
| 10/07/2017 |
8.80
|
3,777,640 | 9 | 9 | 8.72 | 12,100 | 56,400 | -0.4 |
| 07/07/2017 |
9
|
3,426,560 | 9.10 | 9.10 | 9 | 20,000 | 24,580 | -0.0 |
| 06/07/2017 |
9.10
|
2,703,780 | 9.18 | 9.18 | 9.09 | 0 | 17,070 | -0.2 |
| 05/07/2017 |
9.18
|
2,522,850 | 9.22 | 9.22 | 9.08 | 8,000 | 0 | 0.1 |
| 04/07/2017 |
9.22
|
3,841,200 | 9.10 | 9.22 | 9.02 | 4,000 | 72,080 | -0.6 |
| 03/07/2017 |
9.10
|
7,034,190 | 9.48 | 9.50 | 9.02 | 64,800 | 1,780 | 0.6 |
| 30/06/2017 |
9.48
|
5,808,310 | 9.60 | 9.76 | 9.40 | 7,100 | 24,840 | -0.2 |
| 29/06/2017 |
9.60
|
3,480,580 | 9.49 | 9.64 | 9.51 | 38,890 | 1,000 | 0.4 |
| 28/06/2017 |
9.49
|
2,389,630 | 9.35 | 9.49 | 9.25 | 49,490 | 12,680 | 0.3 |
| 27/06/2017 |
9.35
|
6,767,330 | 9.70 | 9.70 | 9.35 | 85,590 | 127,800 | -0.4 |
| 26/06/2017 |
9.70
|
5,186,510 | 9.78 | 9.85 | 9.65 | 55,860 | 21,810 | 0.3 |
| 23/06/2017 |
9.78
|
6,292,590 | 9.56 | 9.87 | 9.60 | 116,900 | 78,060 | 0.4 |
| 22/06/2017 |
9.56
|
7,812,240 | 9.15 | 9.68 | 9.18 | 4,370 | 51,120 | -0.4 |
| 21/06/2017 |
9.15
|
6,513,370 | 9.06 | 9.20 | 9.05 | 12,740 | 10,620 | 0.0 |
| 20/06/2017 |
9.06
|
2,843,240 | 9.05 | 9.07 | 8.99 | 20,980 | 18,360 | 0.0 |
| 19/06/2017 |
9.05
|
4,811,100 | 9.17 | 9.40 | 9.02 | 109,500 | 20,000 | 0.8 |
| 16/06/2017 |
9.17
|
14,796,160 | 9.05 | 9.25 | 9.01 | 2,689,490 | 10,618,410 | -72.7 |
| 15/06/2017 |
9.05
|
9,161,520 | 9.14 | 9.45 | 8.95 | 23,660 | 300,170 | -2.5 |
| 14/06/2017 |
9.14
|
11,198,780 | 8.55 | 9.14 | 8.71 | 508,070 | 106,500 | 3.6 |
| 13/06/2017 |
8.55
|
3,229,370 | 8.36 | 8.59 | 8.40 | 0 | 2,000 | -0.0 |
| 12/06/2017 |
8.36
|
1,156,860 | 8.22 | 8.40 | 8.20 | 0 | 790 | -0.0 |
| 09/06/2017 |
8.22
|
3,959,970 | 8.22 | 8.40 | 8.06 | 0 | 41,100 | -0.3 |
| 08/06/2017 |
8.22
|
3,755,850 | 8.57 | 8.57 | 8.20 | 10,800 | 8,000 | 0.0 |
| 07/06/2017 |
8.57
|
2,518,700 | 8.58 | 8.69 | 8.57 | 2,000 | 94,000 | -0.8 |
| 06/06/2017 |
8.58
|
3,402,260 | 8.30 | 8.58 | 8.23 | 7,500 | 50,010 | -0.4 |
| 05/06/2017 |
8.30
|
11,312,810 | 8.92 | 8.92 | 8.30 | 136,930 | 2,200,000 | -17.4 |
| 02/06/2017 |
8.92
|
1,639,610 | 8.80 | 8.95 | 8.75 | 0 | 0 | 0 |
| 01/06/2017 |
8.80
|
2,807,450 | 8.70 | 8.80 | 8.70 | 63,460 | 300 | 0.6 |
| 31/05/2017 |
8.70
|
2,931,430 | 8.82 | 8.90 | 8.70 | 21,000 | 315,560 | -2.6 |
| 30/05/2017 |
8.82
|
3,981,530 | 9.08 | 9.10 | 8.81 | 11,000 | 5,210 | 0.1 |
| 29/05/2017 |
9.08
|
5,461,420 | 9 | 9.29 | 9.03 | 0 | 75,400 | -0.7 |
| 26/05/2017 |
9
|
4,262,550 | 8.80 | 9 | 8.77 | 6,500 | 43,900 | -0.3 |
| 25/05/2017 |
8.80
|
3,751,880 | 8.83 | 8.95 | 8.75 | 9,400 | 454,450 | -3.9 |