| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-9.10 | -21.87% | 25,195,500 | -1,567,770 | 0 |
31.50
41.60
32.60
|
|
2 tháng
(2026-06-01) |
-11.10 | -25.46% | 48,402,000 | -3,953,010 | 0 |
31.50
43.90
32.60
|
|
3 tháng
(2026-05-04) |
-12.70 | -28.10% | 74,906,100 | -5,297,076 | 0 |
31.50
46.10
32.60
|
|
6 tháng
(2026-02-02) |
-16 | -32.99% | 251,731,900 | 3,231,309 | 357.2 |
31.50
51.80
32.60
|
|
12 tháng
(2025-08-05) |
-5.07 | -13.49% | 583,050,200 | -11,684,011 | -180.3 |
31.50
51.80
32.60
|
|
24 tháng
(2024-08-12) |
-16.23 | -33.30% | 945,161,184 | -34,712,236 | -1,276.9 |
28.70
51.80
32.60
|
|
36 tháng
(2023-08-16) |
-2.77 | -7.85% | 1,547,559,527 | 8,367,241 | 1,006.5 |
28.70
51.80
32.60
|
|
60 tháng
(2021-08-26) |
10.98 | 51.04% | 3,201,375,935 | 43,935,340 | 2,602.4 |
18.16
57.31
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2018 |
13.29
|
20,000 | 13.07 | 13.57 | 13.07 | 0 | 0 | 0 |
| 05/03/2018 |
13.07
|
35,700 | 13.62 | 13.62 | 13.02 | 0 | 0 | 0 |
| 02/03/2018 |
13.62
|
10,100 | 13.73 | 13.73 | 13.07 | 0 | 0 | 0 |
| 01/03/2018 |
13.73
|
18,200 | 13.68 | 13.73 | 13.57 | 0 | 0 | 0 |
| 28/02/2018 |
13.68
|
57,000 | 14.06 | 14.06 | 13.46 | 0 | 0 | 0 |
| 27/02/2018 |
14.06
|
66,600 | 13.68 | 14.28 | 13.40 | 0 | 0 | 0 |
| 26/02/2018 |
13.68
|
88,600 | 12.96 | 13.73 | 12.91 | 0 | 0 | 0 |
| 23/02/2018 |
12.96
|
41,800 | 13.18 | 13.24 | 12.80 | 0 | 0 | 0 |
| 22/02/2018 |
13.18
|
61,310 | 13.18 | 13.35 | 13.18 | 0 | 0 | 0 |
| 21/02/2018 |
13.18
|
28,300 | 13.18 | 13.46 | 13.18 | 0 | 0 | 0 |
| 13/02/2018 |
13.18
|
52,600 | 13.18 | 13.18 | 12.63 | 0 | 0 | 0 |
| 12/02/2018 |
13.18
|
61,400 | 12.19 | 13.18 | 12.08 | 0 | 58,900 | -1.3 |
| 09/02/2018 |
12.19
|
207,300 | 12.52 | 12.52 | 11.53 | 0 | 200,600 | -4.5 |
| 08/02/2018 |
12.52
|
367,700 | 12.52 | 12.63 | 12.52 | 0 | 360,700 | -8.2 |
| 07/02/2018 |
12.52
|
291,900 | 12.63 | 12.69 | 12.52 | 0 | 250,000 | -5.7 |
| 06/02/2018 |
12.63
|
101,300 | 12.80 | 12.80 | 12.08 | 0 | 0 | 0 |
| 05/02/2018 |
12.80
|
225,600 | 13.18 | 13.18 | 12.80 | 0 | 157,600 | -3.7 |
| 02/02/2018 |
13.18
|
18,410 | 13.18 | 13.18 | 12.80 | 0 | 0 | 0 |
| 01/02/2018 |
13.18
|
283,530 | 13.62 | 13.68 | 13.07 | 0 | 100,000 | -2.4 |
| 31/01/2018 |
13.62
|
94,300 | 13.73 | 13.79 | 13.62 | 0 | 21,700 | -0.5 |
| 30/01/2018 |
13.73
|
137,821 | 13.84 | 13.90 | 13.68 | 0 | 100,000 | -2.5 |
| 29/01/2018 |
13.84
|
153,700 | 14.45 | 14.45 | 13.79 | 0 | 130,000 | -3.3 |
| 26/01/2018 |
14.45
|
113,119 | 13.73 | 14.78 | 13.73 | 0 | 0 | 0 |
| 25/01/2018 |
13.73
|
432,100 | 13.57 | 14.01 | 13.46 | 0 | 380,000 | -9.5 |
| 24/01/2018 |
13.57
|
241,430 | 13.46 | 13.73 | 13.46 | 0 | 210,700 | -5.2 |
| 23/01/2018 |
13.46
|
185,400 | 13.73 | 15.38 | 13.46 | 0 | 75,100 | -1.9 |
| 22/01/2018 |
13.73
|
176,800 | 13.73 | 14.06 | 13.68 | 0 | 74,200 | -1.9 |
| 19/01/2018 |
13.73
|
64,900 | 13.90 | 14.01 | 13.73 | 0 | 60,000 | -1.5 |
| 18/01/2018 |
13.90
|
64,510 | 14.23 | 14.28 | 13.79 | 0 | 60,000 | -1.5 |
| 17/01/2018 |
14.23
|
136,120 | 14.72 | 14.83 | 14.23 | 0 | 105,000 | -2.7 |
| 16/01/2018 |
14.72
|
43,500 | 15.05 | 15.10 | 14.72 | 0 | 35,000 | -0.9 |
| 15/01/2018 |
15.05
|
34,800 | 14.88 | 15.05 | 14.78 | 0 | 0 | 0 |
| 12/01/2018 |
14.88
|
22,700 | 14.99 | 15.10 | 14.88 | 0 | 0 | 0 |
| 11/01/2018 |
14.99
|
14,600 | 15.10 | 15.10 | 14.88 | 0 | 0 | 0 |
| 10/01/2018 |
15.10
|
2,800 | 14.99 | 15.10 | 14.94 | 0 | 0 | 0 |
| 09/01/2018 |
14.99
|
15,800 | 15.27 | 15.27 | 14.99 | 0 | 0 | 0 |
| 08/01/2018 |
15.27
|
63,600 | 15.27 | 15.93 | 15.27 | 0 | 0 | 0 |
| 05/01/2018 |
15.27
|
2,400 | 15.27 | 15.27 | 15.10 | 0 | 0 | 0 |
| 04/01/2018 |
15.27
|
5,900 | 15.32 | 15.32 | 15.16 | 0 | 0 | 0 |
| 03/01/2018 |
15.32
|
51,700 | 15.38 | 15.54 | 15.27 | 0 | 0 | 0 |
| 02/01/2018 |
15.38
|
77,120 | 15.27 | 15.65 | 15.38 | 0 | 0 | 0 |
| 29/12/2017 |
15.27
|
70,800 | 15.21 | 15.27 | 15.16 | 0 | 0 | 0 |
| 28/12/2017 |
15.21
|
21,000 | 15.32 | 15.32 | 15.21 | 0 | 0 | 0 |
| 27/12/2017 |
15.32
|
7,000 | 15.38 | 15.38 | 15.16 | 0 | 0 | 0 |
| 26/12/2017 |
15.38
|
63,300 | 15.38 | 15.38 | 15.21 | 0 | 0 | 0 |
| 25/12/2017 |
15.38
|
55,510 | 15.38 | 15.38 | 15.21 | 0 | 0 | 0 |
| 22/12/2017 |
15.38
|
5,800 | 15.32 | 17.52 | 15.16 | 0 | 0 | 0 |
| 21/12/2017 |
15.32
|
32,820 | 15.32 | 15.32 | 15.16 | 0 | 0 | 0 |
| 20/12/2017 |
15.32
|
85,000 | 15.27 | 15.32 | 15.21 | 0 | 0 | 0 |
| 19/12/2017 |
15.27
|
9,000 | 15.43 | 15.43 | 15.27 | 0 | 0 | 0 |
| 18/12/2017 |
15.43
|
56,500 | 15.32 | 15.49 | 15.32 | 0 | 0 | 0 |
| 15/12/2017 |
15.32
|
24,000 | 15.38 | 15.93 | 15.27 | 0 | 0 | 0 |
| 14/12/2017 |
15.38
|
33,590 | 15.21 | 15.38 | 15.27 | 0 | 0 | 0 |
| 13/12/2017 |
15.21
|
13,930 | 15.10 | 15.38 | 15.21 | 0 | 0 | 0 |
| 12/12/2017 |
15.10
|
71,800 | 14.99 | 15.10 | 15.05 | 0 | 0 | 0 |
| 11/12/2017 |
14.99
|
86,700 | 15.38 | 15.38 | 14.94 | 0 | 0 | 0 |
| 08/12/2017 |
15.38
|
29,510 | 15.38 | 15.38 | 15.32 | 0 | 0 | 0 |
| 07/12/2017 |
15.38
|
25,800 | 15.38 | 15.43 | 15.32 | 0 | 0 | 0 |
| 06/12/2017 |
15.38
|
32,210 | 15.43 | 15.54 | 15.38 | 0 | 0 | 0 |
| 05/12/2017 |
15.43
|
168,150 | 15.65 | 15.65 | 15.43 | 0 | 0 | 0 |
| 04/12/2017 |
15.65
|
71,600 | 15.65 | 15.76 | 15.60 | 0 | 0 | 0 |
| 01/12/2017 |
15.65
|
54,900 | 15.65 | 15.65 | 15.54 | 0 | 0 | 0 |
| 30/11/2017 |
15.65
|
134,200 | 15.10 | 15.76 | 14.94 | 0 | 0 | 0 |
| 29/11/2017 |
15.10
|
173,400 | 15.82 | 15.82 | 14.83 | 0 | 0 | 0 |
| 28/11/2017 |
15.82
|
66,000 | 16.15 | 16.15 | 15.76 | 0 | 0 | 0 |
| 27/11/2017 |
16.15
|
131,259 | 15.65 | 16.20 | 15.76 | 0 | 0 | 0 |
| 24/11/2017 |
15.65
|
547,500 | 15.65 | 16.20 | 15.32 | 0 | 0 | 0 |
| 30/11/-0001 |
29.55
|
767,481 | 29.55 | 29.82 | 29.39 | 0 | 0 | 0 |