| 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) |
-0.99 | -14.47% | 47,549,000 | 847,400 | 5.0 |
5.59
6.84
5.86
|
|
2 tháng
(2026-01-16) |
-1.55 | -20.95% | 99,064,200 | 1,048,800 | 6.0 |
5.59
7.40
5.86
|
|
3 tháng
(2025-12-17) |
-1.75 | -23.03% | 144,675,900 | 2,225,700 | 14.9 |
5.59
7.62
5.86
|
|
6 tháng
(2025-09-18) |
-3.75 | -39.06% | 539,617,200 | 761,200 | 3.2 |
5.59
10.20
5.86
|
|
12 tháng
(2025-03-24) |
-1.05 | -15.22% | 1,327,067,100 | 562,302 | -6.4 |
5.07
10.40
5.86
|
|
24 tháng
(2024-03-27) |
-1.93 | -24.81% | 1,789,554,700 | 2,763,589 | 5.1 |
5.07
10.40
5.86
|
|
36 tháng
(2023-04-03) |
-1.42 | -19.53% | 2,943,428,400 | 2,759,921 | 4.0 |
5.07
10.40
5.86
|
|
60 tháng
(2021-04-12) |
-3.10 | -34.66% | 6,639,735,400 | 222,189 | -47.0 |
3.86
24.26
5.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
8.21
|
2,528,650 | 8.18 | 8.25 | 8.18 | 5,700 | 0 | 0.1 |
| 11/10/2017 |
8.18
|
4,664,150 | 8.14 | 8.32 | 8.14 | 4,690 | 100 | 0.1 |
| 10/10/2017 |
8.14
|
2,655,190 | 8.00 | 8.21 | 8.00 | 620 | 0 | 0.0 |
| 09/10/2017 |
8.00
|
1,866,120 | 7.96 | 8.14 | 7.96 | 17,030 | 0 | 0.2 |
| 06/10/2017 |
7.96
|
1,262,010 | 7.92 | 8.00 | 7.89 | 300 | 0 | 0.0 |
| 05/10/2017 |
7.92
|
1,661,570 | 8.00 | 8.10 | 7.92 | 505,120 | 0 | 5.7 |
| 04/10/2017 |
8.00
|
1,533,410 | 7.78 | 8.00 | 7.82 | 30 | 0 | 0.0 |
| 03/10/2017 |
7.78
|
3,614,360 | 7.89 | 7.89 | 7.64 | 1,000 | 0 | 0.0 |
| 02/10/2017 |
7.89
|
1,750,910 | 8.07 | 8.07 | 7.82 | 1,020 | 0 | 0.0 |
| 29/09/2017 |
8.07
|
2,013,600 | 7.96 | 8.07 | 7.92 | 30,000 | 0 | 0.3 |
| 28/09/2017 |
7.96
|
3,009,320 | 8.10 | 8.21 | 7.96 | 30 | 60,000 | -0.7 |
| 27/09/2017 |
8.10
|
2,145,710 | 8.14 | 8.21 | 8.07 | 22,150 | 20,000 | 0.0 |
| 26/09/2017 |
8.14
|
1,775,110 | 8.21 | 8.25 | 8.14 | 23,080 | 80 | 0.3 |
| 25/09/2017 |
8.21
|
1,995,650 | 8.21 | 8.32 | 8.18 | 20 | 0 | 0.0 |
| 22/09/2017 |
8.21
|
3,604,290 | 8.28 | 8.36 | 8.21 | 10 | 0 | 0.0 |
| 21/09/2017 |
8.28
|
3,632,600 | 8.43 | 8.46 | 8.25 | 20,400 | 16,000 | 0.1 |
| 20/09/2017 |
8.43
|
3,093,570 | 8.32 | 8.46 | 8.28 | 1,041,020 | 30,000 | 11.8 |
| 19/09/2017 |
8.32
|
4,688,180 | 8.50 | 8.54 | 8.32 | 30,020 | 0 | 0.3 |
| 18/09/2017 |
8.50
|
5,634,790 | 8.43 | 8.64 | 8.39 | 80,050 | 9,300 | 0.8 |
| 15/09/2017 |
8.43
|
2,707,480 | 8.36 | 8.46 | 8.32 | 9,500 | 0 | 0.1 |
| 14/09/2017 |
8.36
|
2,987,550 | 8.43 | 8.54 | 8.36 | 10,190 | 0 | 0.1 |
| 13/09/2017 |
8.43
|
6,563,500 | 8.10 | 8.46 | 8.18 | 0 | 0 | 0 |
| 12/09/2017 |
8.10
|
1,622,590 | 8.10 | 8.21 | 8.03 | 0 | 0 | 0 |
| 11/09/2017 |
8.10
|
3,797,600 | 8.03 | 8.28 | 8.07 | 100 | 5,000 | -0.1 |
| 08/09/2017 |
8.03
|
3,798,630 | 8.00 | 8.14 | 8.00 | 260 | 0 | 0.0 |
| 07/09/2017 |
8.00
|
3,296,800 | 8.07 | 8.21 | 8.00 | 0 | 0 | 0 |
| 06/09/2017 |
8.07
|
2,521,130 | 8.21 | 8.25 | 8.03 | 0 | 500 | -0.0 |
| 05/09/2017 |
8.21
|
9,996,320 | 7.71 | 8.21 | 7.78 | 5,600 | 0 | 0.1 |
| 01/09/2017 |
7.71
|
2,747,180 | 7.78 | 7.85 | 7.67 | 0 | 0 | 0 |
| 31/08/2017 |
7.78
|
3,757,050 | 7.74 | 7.82 | 7.71 | 500 | 1,845,000 | -19.9 |
| 30/08/2017 |
7.74
|
2,537,580 | 7.85 | 7.89 | 7.74 | 0 | 554,960 | -6.0 |
| 29/08/2017 |
7.85
|
6,003,400 | 7.85 | 8.07 | 7.82 | 50 | 1,700,480 | -18.8 |
| 28/08/2017 |
7.85
|
5,192,660 | 7.64 | 7.92 | 7.64 | 0 | 719,150 | -7.7 |
| 25/08/2017 |
7.64
|
2,755,560 | 7.74 | 7.74 | 7.64 | 0 | 1,280,850 | -13.7 |
| 24/08/2017 |
7.74
|
4,681,180 | 7.67 | 7.82 | 7.56 | 500,000 | 1,849,870 | -14.5 |
| 23/08/2017 |
7.67
|
1,916,160 | 7.67 | 7.71 | 7.56 | 0 | 150,130 | -1.6 |
| 22/08/2017 |
7.67
|
2,372,250 | 7.78 | 7.82 | 7.56 | 9,300 | 0 | 0.1 |
| 21/08/2017 |
7.78
|
1,378,370 | 7.74 | 7.85 | 7.71 | 33,130 | 0 | 0.4 |
| 18/08/2017 |
7.74
|
2,829,810 | 7.82 | 7.85 | 7.71 | 0 | 0 | 0 |
| 17/08/2017 |
7.82
|
4,586,890 | 7.85 | 8.03 | 7.82 | 0 | 0 | 0 |
| 16/08/2017 |
7.85
|
1,725,930 | 7.85 | 7.89 | 7.74 | 0 | 0 | 0 |
| 15/08/2017 |
7.85
|
1,756,220 | 8.07 | 8.07 | 7.85 | 10,000 | 0 | 0.1 |
| 14/08/2017 |
8.07
|
2,176,440 | 7.89 | 8.07 | 7.78 | 220,000 | 0 | 2.4 |
| 11/08/2017 |
7.89
|
3,482,960 | 7.92 | 8.14 | 7.78 | 10,000 | 0 | 0.1 |
| 10/08/2017 |
7.92
|
7,891,770 | 7.64 | 7.92 | 7.64 | 0 | 0 | 0 |
| 09/08/2017 |
7.64
|
8,869,360 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 |
| 08/08/2017 |
8.00
|
4,583,300 | 8.28 | 8.36 | 8.00 | 0 | 0 | 0 |
| 07/08/2017 |
8.28
|
3,387,870 | 8.32 | 8.43 | 8.25 | 500 | 0 | 0.0 |
| 04/08/2017 |
8.32
|
3,607,380 | 8.39 | 8.43 | 8.28 | 36,080 | 0 | 0.4 |
| 03/08/2017 |
8.39
|
3,633,880 | 8.36 | 8.54 | 8.32 | 23,500 | 0 | 0.3 |
| 02/08/2017 |
8.36
|
3,506,560 | 8.43 | 8.46 | 8.21 | 21,640 | 0 | 0.3 |
| 01/08/2017 |
8.43
|
6,516,360 | 8.32 | 8.79 | 8.25 | 0 | 0 | 0 |
| 31/07/2017 |
8.32
|
2,883,950 | 8.28 | 8.39 | 8.25 | 10,000 | 0 | 0.1 |
| 28/07/2017 |
8.28
|
3,766,170 | 8.28 | 8.43 | 8.25 | 93,520 | 0 | 1.1 |
| 27/07/2017 |
8.28
|
2,960,890 | 8.46 | 8.57 | 8.21 | 21,150 | 0 | 0.2 |
| 26/07/2017 |
8.46
|
5,525,400 | 7.92 | 8.46 | 7.89 | 16,390 | 50 | 0.2 |
| 25/07/2017 |
7.92
|
2,473,480 | 7.67 | 7.92 | 7.64 | 0 | 0 | 0 |
| 24/07/2017 |
7.67
|
1,837,280 | 7.89 | 7.89 | 7.64 | 0 | 0 | 0 |
| 21/07/2017 |
7.89
|
1,542,650 | 8.07 | 8.14 | 7.89 | 0 | 0 | 0 |
| 20/07/2017 |
8.07
|
1,990,410 | 7.85 | 8.07 | 7.78 | 41,400 | 3,000 | 0.4 |
| 19/07/2017 |
7.85
|
2,307,480 | 7.82 | 7.96 | 7.71 | 0 | 0 | 0 |
| 18/07/2017 |
7.82
|
3,515,250 | 7.92 | 8.00 | 7.71 | 0 | 0 | 0 |
| 17/07/2017 |
7.92
|
4,552,230 | 8.36 | 8.36 | 7.82 | 60,000 | 0 | 0.7 |
| 14/07/2017 |
8.36
|
2,252,230 | 8.39 | 8.46 | 8.36 | 101,000 | 0 | 1.2 |
| 13/07/2017 |
8.39
|
2,852,450 | 8.39 | 8.46 | 8.32 | 0 | 0 | 0 |
| 12/07/2017 |
8.39
|
2,565,250 | 8.43 | 8.57 | 8.39 | 0 | 0 | 0 |
| 11/07/2017 |
8.43
|
3,859,860 | 8.50 | 8.54 | 8.21 | 0 | 0 | 0 |
| 10/07/2017 |
8.50
|
6,220,810 | 8.64 | 8.72 | 8.43 | 0 | 0 | 0 |
| 07/07/2017 |
8.64
|
5,648,750 | 8.97 | 9.04 | 8.64 | 200,000 | 0 | 2.5 |
| 06/07/2017 |
8.97
|
4,476,510 | 8.72 | 9.01 | 8.72 | 0 | 0 | 0 |
| 05/07/2017 |
8.72
|
4,815,040 | 8.64 | 8.86 | 8.54 | 0 | 0 | 0 |
| 04/07/2017 |
8.64
|
5,534,210 | 8.86 | 8.93 | 8.61 | 500 | 0 | 0.0 |
| 03/07/2017 |
8.86
|
3,672,590 | 8.82 | 8.97 | 8.79 | 0 | 0 | 0 |
| 30/06/2017 |
8.82
|
4,324,550 | 8.90 | 9.08 | 8.79 | 0 | 0 | 0 |
| 29/06/2017 |
8.90
|
5,278,370 | 8.90 | 9.15 | 8.86 | 7,000 | 68,700 | -0.8 |
| 28/06/2017 |
8.90
|
2,924,650 | 8.82 | 8.93 | 8.72 | 0 | 30,000 | -0.4 |
| 27/06/2017 |
8.82
|
6,705,240 | 9.04 | 9.15 | 8.75 | 0 | 0 | 0 |
| 26/06/2017 |
9.04
|
5,152,930 | 9.04 | 9.29 | 9.01 | 31,000 | 0 | 0.4 |
| 23/06/2017 |
9.04
|
7,042,850 | 9.04 | 9.22 | 8.86 | 0 | 51,000 | -0.6 |
| 22/06/2017 |
9.04
|
10,573,840 | 8.90 | 9.15 | 8.90 | 5,000 | 0 | 0.1 |
| 21/06/2017 |
8.90
|
9,948,780 | 8.36 | 8.90 | 8.21 | 0 | 2,000 | -0.0 |
| 20/06/2017 |
8.36
|
3,488,990 | 8.21 | 8.43 | 8.21 | 0 | 0 | 0 |
| 19/06/2017 |
8.21
|
9,801,710 | 8.32 | 8.54 | 8.21 | 0 | 0 | 0 |
| 16/06/2017 |
8.32
|
2,806,160 | 8.25 | 8.39 | 8.25 | 0 | 0 | 0 |
| 15/06/2017 |
8.25
|
4,050,890 | 8.39 | 8.46 | 8.21 | 20,000 | 0 | 0.2 |
| 14/06/2017 |
8.39
|
4,673,520 | 8.50 | 8.64 | 8.39 | 0 | 0 | 0 |
| 13/06/2017 |
8.50
|
3,335,580 | 8.64 | 8.72 | 8.43 | 0 | 12,000 | -0.1 |
| 12/06/2017 |
8.64
|
6,887,980 | 8.36 | 8.79 | 8.43 | 0 | 0 | 0 |
| 09/06/2017 |
8.36
|
5,522,600 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 |
| 08/06/2017 |
8.18
|
3,443,820 | 8.28 | 8.39 | 8.18 | 0 | 0 | 0 |
| 07/06/2017 |
8.28
|
4,028,330 | 8.21 | 8.54 | 8.25 | 0 | 0 | 0 |
| 06/06/2017 |
8.21
|
3,992,440 | 7.92 | 8.28 | 7.89 | 0 | 5,000 | -0.1 |
| 05/06/2017 |
7.92
|
4,787,470 | 8.28 | 8.36 | 7.92 | 1,000 | 0 | 0.0 |
| 02/06/2017 |
8.28
|
3,419,370 | 8.00 | 8.36 | 8.03 | 0 | 0 | 0 |
| 01/06/2017 |
8.00
|
7,601,440 | 8.18 | 8.28 | 7.82 | 0 | 0 | 0 |
| 31/05/2017 |
8.18
|
14,745,600 | 8.79 | 8.79 | 8.18 | 6,300 | 0 | 0.1 |
| 30/05/2017 |
8.79
|
6,220,510 | 8.86 | 9.01 | 8.68 | 0 | 30,200 | -0.4 |
| 29/05/2017 |
8.86
|
12,297,370 | 8.82 | 9.37 | 8.86 | 0 | 15,000 | -0.2 |
| 26/05/2017 |
8.82
|
9,163,060 | 8.68 | 9.08 | 8.61 | 12,000 | 4,000 | 0.1 |
| 25/05/2017 |
8.68
|
6,526,260 | 8.61 | 8.93 | 8.57 | 0 | 3,000 | -0.0 |