| 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) |
-0.75 | -5.15% | 6,374,600 | 709,300 | 10.3 |
12.95
15.25
13.75
|
|
2 tháng
(2026-01-15) |
-3.35 | -19.53% | 21,469,100 | 1,785,700 | 28.3 |
12.95
18.15
13.75
|
|
3 tháng
(2025-12-15) |
-2 | -12.66% | 30,286,400 | 1,778,600 | 28.2 |
12.95
18.15
13.75
|
|
6 tháng
(2025-09-15) |
-1.51 | -9.88% | 66,806,500 | 1,778,300 | 28.7 |
12.95
18.15
13.75
|
|
12 tháng
(2025-03-18) |
5.80 | 72.50% | 144,299,600 | 2,811,000 | 39.9 |
6.13
18.15
13.75
|
|
24 tháng
(2024-03-25) |
6.30 | 84% | 176,583,881 | 6,637,100 | 86.8 |
6.13
18.15
13.75
|
|
36 tháng
(2023-03-29) |
7.05 | 104.44% | 188,039,479 | 6,642,840 | 86.9 |
6.13
18.15
13.75
|
|
60 tháng
(2021-04-08) |
1.41 | 11.39% | 251,546,797 | 6,607,211 | 85.6 |
6.13
24.94
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2017 |
4.92
|
15,300 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 02/10/2017 |
4.92
|
7,500 | 4.92 | 4.98 | 4.70 | 0 | 0 | 0 |
| 29/09/2017 |
4.92
|
32,800 | 4.76 | 5.14 | 4.42 | 0 | 0 | 0 |
| 28/09/2017 |
4.76
|
3,100 | 4.81 | 4.81 | 4.76 | 0 | 0 | 0 |
| 27/09/2017 |
4.81
|
6,200 | 4.81 | 4.92 | 4.76 | 0 | 0 | 0 |
| 26/09/2017 |
4.81
|
8,900 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 |
| 25/09/2017 |
4.87
|
3,200 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 22/09/2017 |
4.98
|
27,100 | 4.42 | 5.14 | 4.76 | 0 | 0 | 0 |
| 21/09/2017 |
4.42
|
18,110 | 4.92 | 4.92 | 4.42 | 0 | 0 | 0 |
| 20/09/2017 |
4.92
|
3,600 | 4.87 | 4.98 | 4.81 | 0 | 0 | 0 |
| 19/09/2017 |
4.87
|
4,600 | 4.98 | 4.98 | 4.81 | 0 | 0 | 0 |
| 18/09/2017 |
4.98
|
10,347 | 4.92 | 4.98 | 4.70 | 0 | 0 | 0 |
| 15/09/2017 |
4.92
|
4,500 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
| 14/09/2017 |
4.98
|
11,000 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
| 13/09/2017 |
4.98
|
3,600 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
| 12/09/2017 |
4.98
|
19,103 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 11/09/2017 |
4.98
|
2,210 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 08/09/2017 |
4.98
|
2,227 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
| 07/09/2017 |
5.03
|
16,704 | 4.98 | 5.03 | 4.87 | 0 | 0 | 0 |
| 06/09/2017 |
4.98
|
4,985 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 05/09/2017 |
5.09
|
1,500 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 01/09/2017 |
5.14
|
26,744 | 5.37 | 5.37 | 5.03 | 0 | 0 | 0 |
| 31/08/2017 |
5.37
|
103,537 | 5.03 | 5.37 | 4.81 | 0 | 0 | 0 |
| 30/08/2017 |
5.03
|
2,020 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
| 29/08/2017 |
5.14
|
4,400 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
| 28/08/2017 |
5.20
|
28,500 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 25/08/2017 |
5.25
|
13,213 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 24/08/2017 |
5.25
|
13,040 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 23/08/2017 |
5.25
|
9,900 | 5.20 | 5.25 | 5.14 | 0 | 0 | 0 |
| 22/08/2017 |
5.20
|
24,300 | 5.31 | 5.31 | 5.09 | 0 | 0 | 0 |
| 21/08/2017 |
5.31
|
22,500 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
| 18/08/2017 |
5.37
|
3,710 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
| 17/08/2017 |
5.37
|
33,600 | 5.31 | 5.37 | 5.25 | 0 | 0 | 0 |
| 16/08/2017 |
5.31
|
1,800 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 15/08/2017 |
5.42
|
27,600 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
| 14/08/2017 |
5.48
|
57,450 | 5.48 | 5.59 | 5.31 | 0 | 0 | 0 |
| 11/08/2017 |
5.48
|
39,400 | 5.31 | 5.48 | 5.31 | 0 | 0 | 0 |
| 10/08/2017 |
5.31
|
27,300 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
| 09/08/2017 |
5.31
|
65,000 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
| 08/08/2017 |
5.31
|
56,653 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
| 07/08/2017 |
5.48
|
49,900 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
| 04/08/2017 |
5.48
|
4,700 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
| 03/08/2017 |
5.53
|
25,900 | 5.59 | 5.59 | 5.48 | 0 | 0 | 0 |
| 02/08/2017 |
5.59
|
136,600 | 5.53 | 5.59 | 5.37 | 0 | 0 | 0 |
| 01/08/2017 |
5.53
|
48,500 | 5.64 | 5.64 | 5.42 | 0 | 0 | 0 |
| 31/07/2017 |
5.64
|
95,900 | 5.64 | 5.64 | 5.42 | 0 | 0 | 0 |
| 28/07/2017 |
5.64
|
21,320 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 27/07/2017 |
5.64
|
43,160 | 5.75 | 5.75 | 5.64 | 0 | 0 | 0 |
| 26/07/2017 |
5.75
|
2,630 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 |
| 25/07/2017 |
5.70
|
32,582 | 5.64 | 5.81 | 5.70 | 0 | 0 | 0 |
| 24/07/2017 |
5.64
|
151,100 | 5.70 | 5.86 | 5.64 | 0 | 0 | 0 |
| 21/07/2017 |
5.70
|
11,500 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 |
| 20/07/2017 |
5.81
|
23,220 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 |
| 19/07/2017 |
5.81
|
137,730 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 18/07/2017 |
5.86
|
219,510 | 6.03 | 6.03 | 5.64 | 0 | 8,000 | -0.1 |
| 17/07/2017 |
6.03
|
105,200 | 6.03 | 6.08 | 5.53 | 0 | 0 | 0 |
| 14/07/2017 |
6.03
|
90,800 | 5.97 | 6.03 | 5.81 | 0 | 0 | 0 |
| 13/07/2017 |
5.97
|
62,029 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
| 12/07/2017 |
5.97
|
42,000 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 |
| 11/07/2017 |
6.03
|
43,903 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
| 10/07/2017 |
6.14
|
53,000 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 |
| 07/07/2017 |
6.25
|
47,200 | 6.19 | 6.25 | 5.86 | 0 | 0 | 0 |
| 06/07/2017 |
6.19
|
84,913 | 6.03 | 6.19 | 5.31 | 0 | 0 | 0 |
| 05/07/2017 |
6.03
|
98,347 | 6.47 | 6.47 | 5.53 | 0 | 0 | 0 |
| 04/07/2017 |
6.47
|
49,900 | 6.64 | 6.64 | 6.08 | 0 | 0 | 0 |
| 03/07/2017 |
6.64
|
44,700 | 6.42 | 6.64 | 6.42 | 8,000 | 0 | 0.1 |
| 30/06/2017 |
6.42
|
164,000 | 6.31 | 6.42 | 5.64 | 0 | 0 | 0 |
| 29/06/2017 |
6.31
|
237,900 | 6.31 | 7.74 | 5.64 | 0 | 0 | 0 |
| 30/11/-0001 |
6.91
|
43,504 | 6.97 | 7.02 | 6.80 | 0 | 0 | 0 |