| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.60 | -5.17% | 37,294,500 | 337,600 | 3.0 |
9.82
12.40
11.20
|
|
2 tháng
(2026-01-12) |
-0.55 | -4.76% | 77,681,500 | -508,100 | -6.0 |
9.82
12.40
11.20
|
|
3 tháng
(2025-12-15) |
-2 | -15.38% | 110,256,300 | 923,000 | 12.2 |
9.82
13.45
11.20
|
|
6 tháng
(2025-09-15) |
-6.35 | -36.60% | 373,129,700 | -2,704,100 | -49.0 |
9.82
19.70
11.20
|
|
12 tháng
(2025-03-18) |
2.18 | 24.72% | 1,326,859,500 | -1,593,311 | -45.3 |
8.60
19.70
11.20
|
|
24 tháng
(2024-03-25) |
2.52 | 29.70% | 1,844,237,400 | -3,912,562 | -38.8 |
6.94
19.70
11.20
|
|
36 tháng
(2023-03-29) |
7.36 | 201.99% | 2,633,075,600 | -2,066,797 | -18.1 |
3.62
19.70
11.20
|
|
60 tháng
(2021-04-08) |
4.92 | 80.82% | 4,067,310,100 | -4,996,453 | -66.2 |
2.37
19.70
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2017 |
3.02
|
411,570 | 3.00 | 3.05 | 3.00 | 0 | 6,300 | -0.0 |
| 09/10/2017 |
3.00
|
537,210 | 3.06 | 3.06 | 3.00 | 0 | 3,000 | -0.0 |
| 06/10/2017 |
3.06
|
1,655,730 | 2.94 | 3.13 | 3.03 | 0 | 2,700 | -0.0 |
| 05/10/2017 |
2.94
|
411,040 | 2.93 | 2.97 | 2.93 | 200 | 0 | 0.0 |
| 04/10/2017 |
2.93
|
854,990 | 2.92 | 2.94 | 2.92 | 0 | 0 | 0 |
| 03/10/2017 |
2.92
|
639,140 | 2.97 | 2.98 | 2.87 | 8,240 | 28,600 | -0.1 |
| 02/10/2017 |
2.97
|
537,300 | 3.00 | 3.01 | 2.97 | 3,000 | 15,000 | -0.1 |
| 29/09/2017 |
3.00
|
561,800 | 3.01 | 3.04 | 2.99 | 4,000 | 65,950 | -0.3 |
| 28/09/2017 |
3.01
|
635,860 | 3.02 | 3.05 | 3.00 | 0 | 63,000 | -0.3 |
| 27/09/2017 |
3.02
|
551,600 | 3.02 | 3.05 | 3.01 | 34,760 | 3,000 | 0.1 |
| 26/09/2017 |
3.02
|
1,154,510 | 3.02 | 3.03 | 3.00 | 12,000 | 40,000 | -0.1 |
| 25/09/2017 |
3.02
|
673,500 | 3.05 | 3.07 | 3.02 | 15,900 | 110,250 | -0.4 |
| 22/09/2017 |
3.05
|
936,150 | 3.07 | 3.10 | 3.04 | 0 | 20,000 | -0.1 |
| 21/09/2017 |
3.07
|
836,950 | 3.10 | 3.15 | 3.07 | 15,600 | 101,800 | -0.4 |
| 20/09/2017 |
3.10
|
682,450 | 3.16 | 3.17 | 3.08 | 12,900 | 8,000 | 0.0 |
| 19/09/2017 |
3.16
|
1,442,350 | 3.08 | 3.20 | 3.10 | 29,110 | 0 | 0.1 |
| 18/09/2017 |
3.08
|
1,317,240 | 3.02 | 3.10 | 3.02 | 0 | 6,040 | -0.0 |
| 15/09/2017 |
3.02
|
337,620 | 3.03 | 3.05 | 3.02 | 1,000 | 0 | 0.0 |
| 14/09/2017 |
3.03
|
697,820 | 3.02 | 3.07 | 3.02 | 6,200 | 0 | 0.0 |
| 13/09/2017 |
3.02
|
851,990 | 2.99 | 3.04 | 2.99 | 10,000 | 0 | 0.0 |
| 12/09/2017 |
2.99
|
1,061,360 | 3.02 | 3.04 | 2.98 | 3,000 | 165,000 | -0.7 |
| 11/09/2017 |
3.02
|
936,770 | 3.09 | 3.10 | 3.02 | 3,010 | 0 | 0.0 |
| 08/09/2017 |
3.09
|
639,620 | 3.09 | 3.12 | 3.07 | 0 | 0 | 0 |
| 07/09/2017 |
3.09
|
883,020 | 3.07 | 3.10 | 3.06 | 1,600 | 0 | 0.0 |
| 06/09/2017 |
3.07
|
595,970 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
| 05/09/2017 |
3.09
|
1,195,740 | 3.14 | 3.15 | 3.09 | 15,000 | 150,000 | -0.6 |
| 01/09/2017 |
3.14
|
456,350 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 31/08/2017 |
3.12
|
1,002,220 | 3.15 | 3.16 | 3.12 | 15,700 | 0 | 0.1 |
| 30/08/2017 |
3.15
|
692,430 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 29/08/2017 |
3.17
|
1,494,100 | 3.16 | 3.22 | 3.16 | 4,250 | 0 | 0.0 |
| 28/08/2017 |
3.16
|
1,786,280 | 3.14 | 3.20 | 3.12 | 7,360 | 0 | 0.0 |
| 25/08/2017 |
3.14
|
1,344,100 | 3.16 | 3.19 | 3.12 | 7,000 | 282,180 | -1.2 |
| 24/08/2017 |
3.16
|
1,698,130 | 3.13 | 3.20 | 3.12 | 0 | 336,670 | -1.5 |
| 23/08/2017 |
3.13
|
1,906,460 | 3.23 | 3.23 | 3.12 | 1,060 | 509,920 | -2.2 |
| 22/08/2017 |
3.23
|
1,128,480 | 3.25 | 3.27 | 3.22 | 10 | 0 | 0 |
| 21/08/2017 |
3.25
|
623,600 | 3.25 | 3.29 | 3.25 | 20,000 | 0 | 0.1 |
| 18/08/2017 |
3.25
|
1,167,370 | 3.25 | 3.27 | 3.23 | 100 | 0 | 0.0 |
| 17/08/2017 |
3.25
|
1,019,970 | 3.27 | 3.31 | 3.25 | 500 | 5,000 | -0.0 |
| 16/08/2017 |
3.27
|
1,278,930 | 3.24 | 3.33 | 3.23 | 100,000 | 0 | 0.5 |
| 15/08/2017 |
3.24
|
1,959,030 | 3.29 | 3.33 | 3.23 | 7,910 | 13,000 | -0.0 |
| 14/08/2017 |
3.29
|
1,390,910 | 3.29 | 3.34 | 3.28 | 10 | 0 | 0 |
| 11/08/2017 |
3.29
|
1,471,430 | 3.30 | 3.32 | 3.22 | 12,020 | 0 | 0.1 |
| 10/08/2017 |
3.30
|
1,966,310 | 3.35 | 3.40 | 3.30 | 10,100 | 0 | 0.0 |
| 09/08/2017 |
3.35
|
4,076,470 | 3.48 | 3.55 | 3.30 | 15,550 | 10,000 | 0.0 |
| 08/08/2017 |
3.48
|
3,314,140 | 3.45 | 3.57 | 3.45 | 1,500 | 357,850 | -1.7 |
| 07/08/2017 |
3.45
|
2,348,800 | 3.33 | 3.45 | 3.34 | 0 | 3,000 | -0.0 |
| 04/08/2017 |
3.33
|
1,978,260 | 3.34 | 3.41 | 3.32 | 3,000 | 10,000 | -0.0 |
| 03/08/2017 |
3.34
|
2,605,630 | 3.21 | 3.39 | 3.21 | 29,080 | 270 | 0.1 |
| 02/08/2017 |
3.21
|
1,275,520 | 3.20 | 3.25 | 3.18 | 6,020 | 0 | 0.0 |
| 01/08/2017 |
3.20
|
1,474,640 | 3.17 | 3.24 | 3.16 | 2,000 | 16,660 | -0.1 |
| 31/07/2017 |
3.17
|
1,763,670 | 3.20 | 3.24 | 3.16 | 7,000 | 0 | 0.0 |
| 28/07/2017 |
3.20
|
1,536,940 | 3.19 | 3.25 | 3.17 | 7,950 | 0 | 0.0 |
| 27/07/2017 |
3.19
|
1,670,650 | 3.28 | 3.29 | 3.16 | 109,790 | 0 | 0.5 |
| 26/07/2017 |
3.28
|
1,484,870 | 3.25 | 3.30 | 3.23 | 12,970 | 86,750 | -0.3 |
| 25/07/2017 |
3.25
|
2,007,330 | 3.17 | 3.32 | 3.15 | 19,000 | 94,230 | -0.3 |
| 24/07/2017 |
3.17
|
4,899,970 | 3.40 | 3.40 | 3.17 | 521,000 | 42,750 | 2.2 |
| 21/07/2017 |
3.40
|
4,768,900 | 3.66 | 3.70 | 3.40 | 2,130 | 100,300 | -0.5 |
| 20/07/2017 |
3.66
|
4,215,250 | 3.58 | 3.76 | 3.58 | 98,020 | 344,270 | -1.3 |
| 19/07/2017 |
3.58
|
5,882,480 | 3.41 | 3.65 | 3.43 | 170,730 | 479,530 | -1.6 |
| 18/07/2017 |
3.41
|
2,388,580 | 3.53 | 3.56 | 3.40 | 8,000 | 31,500 | -0.1 |
| 17/07/2017 |
3.53
|
10,837,550 | 3.33 | 3.56 | 3.38 | 113,000 | 769,500 | -3.2 |
| 14/07/2017 |
3.33
|
5,409,890 | 3.18 | 3.36 | 3.20 | 570,120 | 343,090 | 1.1 |
| 13/07/2017 |
3.18
|
2,292,150 | 3.15 | 3.25 | 3.15 | 326,070 | 59,900 | 1.2 |
| 12/07/2017 |
3.15
|
1,086,360 | 3.20 | 3.24 | 3.15 | 13,000 | 66,510 | -0.2 |
| 11/07/2017 |
3.20
|
3,377,830 | 3.03 | 3.20 | 3.03 | 716,630 | 44,860 | 2.9 |
| 10/07/2017 |
3.03
|
2,481,620 | 3.08 | 3.14 | 3.03 | 118,870 | 49,000 | 0.3 |
| 07/07/2017 |
3.08
|
2,766,660 | 3.18 | 3.22 | 3.06 | 91,540 | 0 | 0.4 |
| 06/07/2017 |
3.18
|
1,907,400 | 3.17 | 3.25 | 3.17 | 57,660 | 20,720 | 0.2 |
| 05/07/2017 |
3.17
|
2,534,090 | 3.10 | 3.22 | 3.09 | 209,170 | 15,470 | 0.9 |
| 04/07/2017 |
3.10
|
3,861,300 | 3.00 | 3.12 | 3.01 | 597,830 | 28,000 | 2.4 |
| 03/07/2017 |
3.00
|
1,068,830 | 2.99 | 3.02 | 2.99 | 0 | 0 | 0 |
| 30/06/2017 |
2.99
|
1,416,430 | 3.02 | 3.07 | 2.99 | 4,190 | 0 | 0.0 |
| 29/06/2017 |
3.02
|
1,467,680 | 3.00 | 3.07 | 2.99 | 165,440 | 0 | 0.7 |
| 28/06/2017 |
3.00
|
1,496,060 | 3.00 | 3.03 | 2.98 | 12,830 | 170,000 | -0.7 |
| 27/06/2017 |
3.00
|
1,638,640 | 3.04 | 3.07 | 3.00 | 29,320 | 330,000 | -1.3 |
| 26/06/2017 |
3.04
|
1,049,170 | 3.02 | 3.09 | 3.02 | 11,420 | 216,070 | -0.9 |
| 23/06/2017 |
3.02
|
1,288,120 | 2.99 | 3.07 | 2.99 | 3,300 | 262,540 | -1.1 |
| 22/06/2017 |
2.99
|
1,808,560 | 3.04 | 3.07 | 2.94 | 4,250 | 0 | 0.0 |
| 21/06/2017 |
3.04
|
2,700,010 | 3.12 | 3.12 | 3.04 | 18,270 | 0 | 0.1 |
| 20/06/2017 |
3.12
|
1,266,160 | 3.15 | 3.16 | 3.12 | 119,200 | 0 | 0.5 |
| 19/06/2017 |
3.15
|
1,096,340 | 3.17 | 3.22 | 3.14 | 26,550 | 0 | 0.1 |
| 16/06/2017 |
3.17
|
453,170 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
| 15/06/2017 |
3.17
|
1,101,610 | 3.21 | 3.30 | 3.17 | 440 | 18,890 | -0.1 |
| 14/06/2017 |
3.21
|
920,630 | 3.23 | 3.23 | 3.17 | 100,000 | 20,600 | 0.4 |
| 13/06/2017 |
3.23
|
1,484,010 | 3.15 | 3.23 | 3.11 | 2,000 | 56,100 | -0.2 |
| 12/06/2017 |
3.15
|
1,529,090 | 3.23 | 3.26 | 3.15 | 3,720 | 40,000 | -0.2 |
| 09/06/2017 |
3.23
|
1,513,490 | 3.27 | 3.33 | 3.23 | 0 | 0 | 0 |
| 08/06/2017 |
3.27
|
3,458,520 | 3.22 | 3.35 | 3.23 | 0 | 1,020 | -0.0 |
| 07/06/2017 |
3.22
|
2,543,140 | 3.17 | 3.27 | 3.19 | 46,000 | 89,260 | -0.2 |
| 06/06/2017 |
3.17
|
1,021,540 | 3.16 | 3.19 | 3.15 | 22,790 | 1,000 | 0.1 |
| 05/06/2017 |
3.16
|
1,134,650 | 3.17 | 3.19 | 3.15 | 36,140 | 30,000 | 0.0 |
| 02/06/2017 |
3.17
|
1,382,430 | 3.19 | 3.20 | 3.13 | 6,000 | 0 | 0.0 |
| 01/06/2017 |
3.19
|
1,275,120 | 3.22 | 3.24 | 3.18 | 18,800 | 0 | 0.1 |
| 31/05/2017 |
3.22
|
2,327,610 | 3.24 | 3.29 | 3.22 | 0 | 14,980 | -0.1 |
| 30/05/2017 |
3.24
|
3,025,870 | 3.15 | 3.32 | 3.13 | 196,520 | 10,200 | 0.8 |
| 29/05/2017 |
3.15
|
1,439,380 | 3.12 | 3.19 | 3.12 | 60,000 | 0 | 0.3 |
| 26/05/2017 |
3.12
|
1,204,030 | 3.10 | 3.23 | 3.10 | 3,000 | 0 | 0.0 |
| 25/05/2017 |
3.10
|
846,320 | 3.13 | 3.17 | 3.09 | 90 | 7,020 | -0.0 |
| 24/05/2017 |
3.13
|
1,037,240 | 3.09 | 3.18 | 3.09 | 20,570 | 5,000 | 0.1 |
| 23/05/2017 |
3.09
|
2,320,360 | 3.19 | 3.22 | 3.09 | 2,020 | 2,200 | -0.0 |