| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -1.94% | 257,535,800 | 14,487,418 | 0 |
25.10
27.70
25.10
|
|
2 tháng
(2026-05-29) |
-0.60 | -2.32% | 443,151,300 | -7,457,188 | 0 |
24.90
27.70
25.10
|
|
3 tháng
(2026-04-29) |
-1.30 | -4.89% | 700,531,700 | -9,103,535 | 0 |
24.90
27.80
25.10
|
|
6 tháng
(2026-01-29) |
-2.55 | -9.16% | 1,556,955,100 | -68,754,188 | -1,260.2 |
24.10
28.50
25.10
|
|
12 tháng
(2025-08-04) |
2.90 | 12.95% | 3,957,358,200 | -158,682,620 | -3,866.4 |
22.32
29.70
25.10
|
|
24 tháng
(2024-08-07) |
8.73 | 52.72% | 6,568,535,600 | -247,311,098 | -6,412.7 |
14.56
29.70
25.10
|
|
36 tháng
(2023-08-14) |
14.32 | 130.39% | 8,359,506,100 | -322,800,962 | -8,124.2 |
10.31
29.70
25.10
|
|
60 tháng
(2021-08-23) |
13.94 | 122.72% | 9,896,721,000 | -279,627,858 | -7,402.2 |
7.40
29.70
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2018 |
8.69
|
2,739,770 | 8.78 | 8.78 | 8.54 | 17,250 | 1,063,370 | -45.8 |
| 28/02/2018 |
8.78
|
2,241,390 | 8.80 | 8.80 | 8.50 | 1,323,060 | 1,678,320 | -15.5 |
| 27/02/2018 |
8.80
|
1,579,540 | 8.70 | 8.82 | 8.46 | 197,740 | 326,730 | -5.6 |
| 26/02/2018 |
8.70
|
2,378,080 | 8.81 | 9.09 | 8.63 | 73,180 | 771,520 | -30.9 |
| 23/02/2018 |
8.81
|
2,175,420 | 8.89 | 9.19 | 8.77 | 56,660 | 380,710 | -14.5 |
| 22/02/2018 |
8.89
|
2,243,860 | 9.23 | 9.23 | 8.89 | 591,080 | 746,000 | -7.1 |
| 21/02/2018 |
9.23
|
3,263,200 | 9.21 | 9.31 | 8.99 | 791,280 | 1,334,720 | -25.1 |
| 13/02/2018 |
9.21
|
5,066,980 | 9.19 | 9.28 | 8.99 | 463,440 | 3,488,390 | -140.5 |
| 12/02/2018 |
9.19
|
3,436,010 | 8.82 | 9.29 | 8.83 | 2,354,280 | 2,248,330 | 4.8 |
| 09/02/2018 |
8.82
|
3,454,800 | 8.87 | 8.87 | 8.32 | 1,273,930 | 991,900 | 12.3 |
| 08/02/2018 |
8.87
|
4,667,920 | 8.67 | 9.06 | 8.60 | 5,353,984 | 922,330 | 198.7 |
| 07/02/2018 |
8.67
|
4,238,270 | 8.10 | 8.67 | 8.36 | 1,994,630 | 655,000 | 58.5 |
| 06/02/2018 |
8.10
|
3,906,020 | 8.50 | 8.50 | 7.91 | 1,353,320 | 1,220,790 | 5.5 |
| 05/02/2018 |
8.50
|
3,353,170 | 9.09 | 9.09 | 8.46 | 663,150 | 507,080 | 6.5 |
| 02/02/2018 |
9.09
|
4,567,580 | 9.09 | 9.09 | 8.95 | 865,800 | 1,495,380 | -28.9 |
| 01/02/2018 |
9.09
|
3,428,660 | 9.21 | 9.23 | 9.05 | 1,549,910 | 1,120,430 | 19.9 |
| 31/01/2018 |
9.21
|
5,581,950 | 9.29 | 9.29 | 9.09 | 4,728,560 | 3,870,490 | 39.9 |
| 30/01/2018 |
9.29
|
6,121,930 | 9.30 | 9.30 | 9.03 | 890,660 | 2,195,030 | -60.8 |
| 29/01/2018 |
9.30
|
6,592,140 | 9.29 | 9.39 | 9.15 | 200,900 | 1,572,370 | -64.5 |
| 26/01/2018 |
9.29
|
5,637,470 | 9.45 | 9.51 | 9.15 | 199,350 | 641,940 | -21.0 |
| 25/01/2018 |
9.45
|
10,284,390 | 8.95 | 9.55 | 8.89 | 5,925,690 | 2,421,930 | 162.8 |
| 22/01/2018 |
8.95
|
4,402,360 | 8.93 | 8.97 | 8.76 | 244,190 | 236,290 | 0.4 |
| 19/01/2018 |
8.93
|
6,728,810 | 8.70 | 9.11 | 8.80 | 2,346,280 | 1,398,370 | 42.9 |
| 18/01/2018 |
8.70
|
5,371,340 | 8.44 | 8.70 | 8.24 | 2,260,270 | 453,480 | 74.5 |
| 17/01/2018 |
8.44
|
5,794,700 | 8.88 | 8.88 | 8.44 | 1,777,950 | 538,690 | 54.7 |
| 16/01/2018 |
8.88
|
6,271,100 | 8.99 | 8.99 | 8.79 | 2,467,390 | 1,170,730 | 57.8 |
| 15/01/2018 |
8.99
|
6,559,820 | 8.98 | 9.03 | 8.70 | 1,256,100 | 2,514,330 | -56.6 |
| 12/01/2018 |
8.98
|
18,714,750 | 8.40 | 8.98 | 8.42 | 8,322,620 | 964,900 | 327.9 |
| 11/01/2018 |
8.40
|
9,874,500 | 7.97 | 8.40 | 7.97 | 4,194,520 | 171,300 | 168.2 |
| 10/01/2018 |
7.97
|
8,726,070 | 7.86 | 7.97 | 7.73 | 4,521,690 | 486,870 | 160.5 |
| 09/01/2018 |
7.86
|
4,537,340 | 7.85 | 7.87 | 7.69 | 5,637,800 | 5,127,550 | 16.2 |
| 08/01/2018 |
7.85
|
3,321,420 | 7.83 | 7.91 | 7.83 | 14,372,903 | 642,420 | 506.0 |
| 05/01/2018 |
7.83
|
32,205,910 | 7.83 | 7.83 | 7.21 | 5,078,810 | 68,900 | 189.5 |
| 30/11/-0001 |
4.46
|
8,276,900 | 4.49 | 4.51 | 4.46 | 0 | 0 | 0 |