| 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) |
-0.04 | -1.45% | 2,507,500 | 0 | 0 |
2.66
3.09
2.66
|
|
2 tháng
(2026-01-12) |
-0.27 | -9.03% | 3,190,900 | -100 | -0.0 |
2.66
3.09
2.66
|
|
3 tháng
(2025-12-15) |
-0.37 | -11.97% | 3,443,600 | -200 | -0.0 |
2.66
3.10
2.66
|
|
6 tháng
(2025-09-15) |
-0.60 | -18.07% | 6,455,500 | -200 | -0.0 |
2.65
3.45
2.66
|
|
12 tháng
(2025-03-18) |
-1.37 | -33.50% | 17,137,700 | -208 | -0.0 |
2.65
4.16
2.66
|
|
24 tháng
(2024-03-25) |
-0.48 | -15% | 38,429,300 | -208 | -0.0 |
2.65
4.63
2.66
|
|
36 tháng
(2023-03-29) |
-0.10 | -3.43% | 86,640,000 | -47,308 | -0.2 |
2.65
4.63
2.66
|
|
60 tháng
(2021-04-08) |
-0.65 | -19.32% | 338,209,600 | -601,008 | -5.1 |
2.32
10.76
2.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2017 |
8.45
|
529,870 | 8.39 | 8.51 | 8.28 | 0 | 2,500 | -0.0 |
| 09/10/2017 |
8.39
|
381,670 | 8.42 | 8.48 | 8.36 | 0 | 0 | 0 |
| 06/10/2017 |
8.42
|
433,670 | 8.45 | 8.51 | 8.33 | 0 | 0 | 0 |
| 05/10/2017 |
8.45
|
465,740 | 8.42 | 8.51 | 8.30 | 0 | 0 | 0 |
| 04/10/2017 |
8.42
|
640,220 | 8.45 | 8.45 | 8.22 | 0 | 0 | 0 |
| 03/10/2017 |
8.45
|
318,420 | 8.51 | 8.54 | 8.39 | 0 | 0 | 0 |
| 02/10/2017 |
8.51
|
686,620 | 8.45 | 8.60 | 8.36 | 0 | 0 | 0 |
| 29/09/2017 |
8.45
|
232,950 | 8.68 | 8.71 | 8.42 | 0 | 0 | 0 |
| 28/09/2017 |
8.68
|
848,120 | 8.95 | 9.06 | 8.60 | 2,500 | 0 | 0.0 |
| 27/09/2017 |
8.95
|
1,108,740 | 8.42 | 8.95 | 8.33 | 0 | 0 | 0 |
| 26/09/2017 |
8.42
|
540,360 | 8.42 | 8.51 | 8.33 | 0 | 0 | 0 |
| 25/09/2017 |
8.42
|
566,450 | 8.36 | 8.51 | 8.30 | 0 | 0 | 0 |
| 22/09/2017 |
8.36
|
379,600 | 8.39 | 8.48 | 8.33 | 0 | 0 | 0 |
| 21/09/2017 |
8.39
|
689,240 | 8.36 | 8.51 | 8.30 | 0 | 0 | 0 |
| 20/09/2017 |
8.36
|
292,770 | 8.30 | 8.42 | 8.25 | 0 | 0 | 0 |
| 19/09/2017 |
8.30
|
168,630 | 8.28 | 8.30 | 8.22 | 0 | 0 | 0 |
| 18/09/2017 |
8.28
|
181,630 | 8.33 | 8.36 | 8.22 | 0 | 0 | 0 |
| 15/09/2017 |
8.33
|
118,950 | 8.39 | 8.39 | 8.33 | 0 | 0 | 0 |
| 14/09/2017 |
8.39
|
224,570 | 8.36 | 8.45 | 8.30 | 0 | 0 | 0 |
| 13/09/2017 |
8.36
|
230,380 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 12/09/2017 |
8.42
|
359,300 | 8.39 | 8.51 | 8.33 | 0 | 30 | -0.0 |
| 11/09/2017 |
8.39
|
243,550 | 8.42 | 8.45 | 8.33 | 0 | 0 | 0 |
| 08/09/2017 |
8.42
|
152,440 | 8.48 | 8.54 | 8.39 | 0 | 0 | 0 |
| 07/09/2017 |
8.48
|
332,190 | 8.39 | 8.48 | 8.33 | 0 | 2,000 | -0.0 |
| 06/09/2017 |
8.39
|
182,380 | 8.42 | 8.48 | 8.36 | 0 | 0 | 0 |
| 05/09/2017 |
8.42
|
354,950 | 8.39 | 8.51 | 8.28 | 0 | 0 | 0 |
| 01/09/2017 |
8.39
|
180,660 | 8.36 | 8.42 | 8.30 | 0 | 0 | 0 |
| 31/08/2017 |
8.36
|
474,620 | 8.36 | 8.45 | 8.22 | 0 | 0 | 0 |
| 30/08/2017 |
8.36
|
261,630 | 8.36 | 8.45 | 8.30 | 0 | 0 | 0 |
| 29/08/2017 |
8.36
|
291,750 | 8.39 | 8.45 | 8.33 | 0 | 0 | 0 |
| 28/08/2017 |
8.39
|
617,310 | 8.33 | 8.48 | 8.28 | 0 | 0 | 0 |
| 25/08/2017 |
8.33
|
218,600 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 |
| 24/08/2017 |
8.45
|
922,330 | 8.16 | 8.48 | 7.93 | 0 | 0 | 0 |
| 23/08/2017 |
8.16
|
336,920 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 |
| 22/08/2017 |
8.33
|
793,050 | 7.84 | 8.33 | 7.87 | 0 | 0 | 0 |
| 21/08/2017 |
7.84
|
1,427,730 | 7.34 | 7.84 | 7.28 | 0 | 0 | 0 |
| 18/08/2017 |
7.34
|
1,083,010 | 7.31 | 7.55 | 7.26 | 0 | 0 | 0 |
| 17/08/2017 |
7.31
|
204,010 | 7.31 | 7.34 | 7.28 | 0 | 100 | -0.0 |
| 16/08/2017 |
7.31
|
303,860 | 7.28 | 7.37 | 7.23 | 0 | 0 | 0 |
| 15/08/2017 |
7.28
|
162,550 | 7.28 | 7.31 | 7.26 | 0 | 0 | 0 |
| 14/08/2017 |
7.28
|
292,320 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
| 11/08/2017 |
7.23
|
175,140 | 7.31 | 7.34 | 7.20 | 0 | 0 | 0 |
| 10/08/2017 |
7.31
|
207,280 | 7.23 | 7.31 | 7.28 | 0 | 0 | 0 |
| 09/08/2017 |
7.23
|
1,180,170 | 6.76 | 7.23 | 6.99 | 0 | 0 | 0 |
| 08/08/2017 |
6.76
|
386,310 | 6.32 | 6.76 | 5.94 | 0 | 0 | 0 |
| 07/08/2017 |
6.32
|
830,710 | 5.94 | 6.32 | 5.54 | 0 | 0 | 0 |
| 04/08/2017 |
5.94
|
200,640 | 5.94 | 5.94 | 5.59 | 0 | 20 | -0.0 |
| 03/08/2017 |
5.94
|
185,750 | 5.97 | 6.06 | 5.57 | 0 | 0 | 0 |
| 02/08/2017 |
5.97
|
140,720 | 5.80 | 6.12 | 5.48 | 0 | 0 | 0 |
| 01/08/2017 |
5.80
|
247,910 | 5.42 | 5.80 | 5.24 | 0 | 0 | 0 |
| 31/07/2017 |
5.42
|
237,500 | 5.21 | 5.57 | 5.24 | 0 | 0 | 0 |
| 28/07/2017 |
5.21
|
119,550 | 5.59 | 5.97 | 5.20 | 0 | 2,000 | -0.0 |
| 27/07/2017 |
5.59
|
109,940 | 5.97 | 5.97 | 5.59 | 0 | 1,000 | -0.0 |
| 26/07/2017 |
5.97
|
160,350 | 6.15 | 6.15 | 5.94 | 0 | 0 | 0 |
| 25/07/2017 |
6.15
|
130,640 | 6.15 | 6.18 | 6.12 | 0 | 0 | 0 |
| 24/07/2017 |
6.15
|
142,820 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 |
| 21/07/2017 |
6.18
|
384,580 | 6.18 | 6.21 | 6.15 | 0 | 0 | 0 |
| 20/07/2017 |
6.18
|
202,500 | 6.21 | 6.21 | 6.18 | 0 | 0 | 0 |
| 19/07/2017 |
6.21
|
161,780 | 6.24 | 6.26 | 6.18 | 0 | 0 | 0 |
| 18/07/2017 |
6.24
|
1,787,570 | 5.94 | 6.26 | 5.86 | 0 | 0 | 0 |
| 17/07/2017 |
5.94
|
308,780 | 5.94 | 5.97 | 5.91 | 0 | 0 | 0 |
| 14/07/2017 |
5.94
|
909,290 | 6.12 | 6.41 | 5.69 | 0 | 0 | 0 |
| 13/07/2017 |
6.12
|
1,246,500 | 5.86 | 6.18 | 5.83 | 2,000 | 600 | 0.0 |
| 12/07/2017 |
5.86
|
407,930 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 |
| 11/07/2017 |
5.91
|
345,780 | 5.89 | 5.94 | 5.83 | 0 | 0 | 0 |
| 10/07/2017 |
5.89
|
404,120 | 5.86 | 5.89 | 5.83 | 0 | 0 | 0 |
| 07/07/2017 |
5.86
|
459,380 | 5.86 | 5.97 | 5.80 | 0 | 0 | 0 |
| 06/07/2017 |
5.86
|
510,330 | 5.97 | 6.00 | 5.83 | 0 | 0 | 0 |
| 05/07/2017 |
5.97
|
801,770 | 6.00 | 6.12 | 5.83 | 120 | 0 | 0.0 |
| 04/07/2017 |
6.00
|
695,380 | 6.00 | 6.18 | 5.83 | 0 | 0 | 0 |
| 03/07/2017 |
6.00
|
432,240 | 6.15 | 6.15 | 5.97 | 0 | 4,880 | -0.1 |
| 30/06/2017 |
6.15
|
635,570 | 6.38 | 6.38 | 6.09 | 0 | 0 | 0 |
| 29/06/2017 |
6.38
|
677,090 | 6.06 | 6.41 | 6.03 | 0 | 0 | 0 |
| 28/06/2017 |
6.06
|
1,799,430 | 6.21 | 6.21 | 5.78 | 0 | 0 | 0 |
| 27/06/2017 |
6.21
|
1,287,780 | 6.67 | 6.82 | 6.21 | 0 | 0 | 0 |
| 26/06/2017 |
6.67
|
1,471,710 | 6.29 | 6.67 | 5.86 | 0 | 6,000 | -0.1 |
| 23/06/2017 |
6.29
|
1,424,080 | 6.76 | 6.76 | 6.29 | 20 | 7,000 | -0.1 |
| 22/06/2017 |
6.76
|
6,040 | 7.26 | 7.26 | 6.76 | 1,600 | 0 | 0.0 |
| 21/06/2017 |
7.26
|
2,000 | 7.78 | 7.78 | 7.26 | 0 | 0 | 0 |
| 20/06/2017 |
7.78
|
35,140 | 8.36 | 8.36 | 7.78 | 30 | 0 | 0.0 |
| 19/06/2017 |
8.36
|
335,190 | 8.97 | 9.32 | 8.36 | 60 | 0 | 0.0 |
| 16/06/2017 |
8.97
|
708,060 | 8.39 | 8.97 | 8.97 | 8,000 | 0 | 0.1 |
| 15/06/2017 |
8.39
|
1,541,000 | 8.39 | 8.39 | 8.39 | 12,000 | 0 | 0.2 |
| 30/11/-0001 |
2.18
|
53,000 | 2.17 | 2.19 | 2.16 | 0 | 0 | 0 |