| 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) |
-0.30 | -10% | 18,755,300 | 224,400 | 0.8 |
2.59
3.08
2.70
|
|
2 tháng
(2026-01-19) |
-0.35 | -11.48% | 40,479,500 | -1,001,600 | -2.9 |
2.59
3.15
2.70
|
|
3 tháng
(2025-12-18) |
-0.85 | -23.94% | 81,040,500 | -646,600 | -1.9 |
2.59
3.55
2.70
|
|
6 tháng
(2025-09-19) |
-0.62 | -18.67% | 182,318,000 | -2,710,100 | -8.6 |
2.59
4.06
2.70
|
|
12 tháng
(2025-03-24) |
-0.41 | -13.18% | 384,585,000 | -557,314 | -0.4 |
2.34
4.06
2.70
|
|
24 tháng
(2024-03-28) |
-1.80 | -40% | 644,631,100 | -1,351,761 | -3.8 |
2.34
4.50
2.70
|
|
36 tháng
(2023-04-03) |
-1.37 | -33.66% | 1,546,277,800 | 14,789,591 | 67.9 |
2.34
6.03
2.70
|
|
60 tháng
(2021-04-13) |
-5.11 | -65.43% | 3,924,549,300 | 15,399,749 | 63.8 |
2.34
17.20
2.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2017 |
7.14
|
104,990 | 7.10 | 7.15 | 7.01 | 0 | 0 | 0 |
| 12/10/2017 |
7.10
|
77,720 | 7.11 | 7.12 | 7.05 | 0 | 0 | 0 |
| 11/10/2017 |
7.11
|
104,060 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 |
| 10/10/2017 |
7.10
|
133,780 | 7.05 | 7.40 | 7.06 | 10,000 | 0 | 0.1 |
| 09/10/2017 |
7.05
|
148,340 | 7.21 | 7.30 | 7.05 | 0 | 0 | 0 |
| 06/10/2017 |
7.21
|
151,830 | 7.48 | 7.70 | 7.20 | 0 | 0 | 0 |
| 05/10/2017 |
7.48
|
39,210 | 7.50 | 7.50 | 7.21 | 0 | 0 | 0 |
| 04/10/2017 |
7.50
|
19,940 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/10/2017 |
7.40
|
140,880 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/10/2017 |
7.30
|
117,140 | 7.61 | 7.61 | 7.10 | 0 | 0 | 0 |
| 29/09/2017 |
7.61
|
137,270 | 7.90 | 8 | 7.61 | 0 | 0 | 0 |
| 28/09/2017 |
7.90
|
273,430 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 27/09/2017 |
7.80
|
487,970 | 7.50 | 7.91 | 7.60 | 0 | 0 | 0 |
| 26/09/2017 |
7.50
|
340,650 | 7.40 | 7.91 | 7.10 | 0 | 0 | 0 |
| 25/09/2017 |
7.40
|
216,540 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
| 22/09/2017 |
7.90
|
235,210 | 7.75 | 8.10 | 7.75 | 0 | 0 | 0 |
| 21/09/2017 |
7.75
|
383,490 | 7.30 | 7.81 | 7.29 | 0 | 0 | 0 |
| 20/09/2017 |
7.30
|
435,500 | 7.45 | 7.50 | 7.10 | 0 | 40,650 | -0.3 |
| 19/09/2017 |
7.45
|
461,750 | 8 | 8 | 7.45 | 0 | 13,350 | -0.1 |
| 18/09/2017 |
8
|
470,490 | 8.30 | 8.35 | 7.72 | 0 | 0 | 0 |
| 15/09/2017 |
8.30
|
531,150 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
| 14/09/2017 |
8
|
233,790 | 8 | 8.10 | 7.85 | 0 | 0 | 0 |
| 13/09/2017 |
8
|
425,870 | 7.74 | 8.20 | 7.90 | 0 | 0 | 0 |
| 12/09/2017 |
7.74
|
628,270 | 7.35 | 7.86 | 7.35 | 0 | 0 | 0 |
| 11/09/2017 |
7.35
|
232,000 | 7.15 | 7.35 | 7.15 | 0 | 0 | 0 |
| 08/09/2017 |
7.15
|
35,430 | 7 | 7.20 | 7.05 | 0 | 0 | 0 |
| 07/09/2017 |
7
|
110,620 | 7 | 7.10 | 6.98 | 0 | 0 | 0 |
| 06/09/2017 |
7
|
153,160 | 7.05 | 7.15 | 6.99 | 0 | 0 | 0 |
| 05/09/2017 |
7.05
|
170,100 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 01/09/2017 |
7.18
|
126,360 | 7.21 | 7.30 | 7.13 | 0 | 0 | 0 |
| 31/08/2017 |
7.21
|
197,500 | 7.37 | 7.40 | 7.21 | 0 | 0 | 0 |
| 30/08/2017 |
7.37
|
158,170 | 7.35 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/08/2017 |
7.35
|
577,000 | 7.16 | 7.66 | 7.10 | 0 | 0 | 0 |
| 28/08/2017 |
7.16
|
233,520 | 7.16 | 7.30 | 6.90 | 0 | 70,000 | -0.5 |
| 25/08/2017 |
7.16
|
183,250 | 7.16 | 7.20 | 7.16 | 0 | 0 | 0 |
| 24/08/2017 |
7.16
|
102,850 | 7.26 | 7.30 | 7.12 | 0 | 0 | 0 |
| 23/08/2017 |
7.26
|
135,440 | 7.25 | 7.37 | 7 | 0 | 0 | 0 |
| 22/08/2017 |
7.25
|
102,770 | 7.17 | 7.30 | 7.18 | 0 | 0 | 0 |
| 21/08/2017 |
7.17
|
101,940 | 7.11 | 7.40 | 7.10 | 0 | 750 | -0.0 |
| 18/08/2017 |
7.11
|
206,400 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 |
| 17/08/2017 |
6.80
|
329,480 | 7.25 | 7.44 | 6.80 | 0 | 0 | 0 |
| 16/08/2017 |
7.25
|
75,180 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 |
| 15/08/2017 |
7.28
|
19,700 | 7.38 | 7.40 | 7.28 | 0 | 0 | 0 |
| 14/08/2017 |
7.38
|
102,200 | 7.15 | 7.60 | 7.15 | 70,000 | 0 | 0.5 |
| 11/08/2017 |
7.15
|
37,160 | 7.30 | 7.47 | 7.15 | 0 | 0 | 0 |
| 10/08/2017 |
7.30
|
174,260 | 7.30 | 7.50 | 7.26 | 0 | 0 | 0 |
| 09/08/2017 |
7.30
|
480,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/08/2017 |
7.40
|
352,060 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 |
| 07/08/2017 |
7.50
|
80,180 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 |
| 04/08/2017 |
7.64
|
106,090 | 7.50 | 7.69 | 7.46 | 7,000 | 0 | 0.1 |
| 03/08/2017 |
7.50
|
250,860 | 7.45 | 7.90 | 7.43 | 0 | 0 | 0 |
| 02/08/2017 |
7.45
|
133,270 | 7.54 | 7.58 | 7.45 | 1,000 | 0 | 0.0 |
| 01/08/2017 |
7.54
|
128,290 | 7.50 | 7.70 | 7.50 | 500 | 0 | 0.0 |
| 31/07/2017 |
7.50
|
343,910 | 7.48 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/07/2017 |
7.48
|
211,300 | 7.50 | 7.50 | 7.40 | 0 | 21,000 | -0.2 |
| 27/07/2017 |
7.50
|
133,040 | 7.50 | 7.59 | 7.41 | 0 | 8,020 | -0.1 |
| 26/07/2017 |
7.50
|
164,590 | 7.38 | 7.59 | 7.36 | 0 | 15,000 | -0.1 |
| 25/07/2017 |
7.38
|
142,580 | 7.38 | 7.55 | 7.35 | 0 | 0 | 0 |
| 24/07/2017 |
7.38
|
118,230 | 7.42 | 7.60 | 7.38 | 0 | 0 | 0 |
| 21/07/2017 |
7.42
|
75,570 | 7.26 | 7.55 | 7.26 | 1,000 | 0 | 0.0 |
| 20/07/2017 |
7.26
|
134,480 | 7.20 | 7.28 | 7.20 | 1,000 | 0 | 0.0 |
| 19/07/2017 |
7.20
|
127,480 | 7.30 | 7.40 | 7.20 | 0 | 8,600 | -0.1 |
| 18/07/2017 |
7.30
|
108,020 | 7.25 | 7.30 | 7 | 0 | 0 | 0 |
| 17/07/2017 |
7.25
|
344,910 | 7.30 | 7.40 | 7 | 0 | 2,690 | -0.0 |
| 14/07/2017 |
7.30
|
626,230 | 7.45 | 7.60 | 7 | 0 | 17,700 | -0.1 |
| 13/07/2017 |
7.45
|
363,870 | 7.40 | 7.50 | 7.36 | 0 | 0 | 0 |
| 12/07/2017 |
7.40
|
136,500 | 7.50 | 7.50 | 7.37 | 0 | 2,500 | -0.0 |
| 11/07/2017 |
7.50
|
141,350 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| 10/07/2017 |
7.50
|
289,940 | 7.65 | 7.70 | 7.25 | 0 | 4,000 | -0.0 |
| 07/07/2017 |
7.65
|
341,520 | 7.85 | 7.90 | 7.54 | 0 | 0 | 0 |
| 06/07/2017 |
7.85
|
291,110 | 7.85 | 7.90 | 7.76 | 3,000 | 0 | 0.0 |
| 05/07/2017 |
7.85
|
384,940 | 7.82 | 7.85 | 7.60 | 0 | 0 | 0 |
| 04/07/2017 |
7.82
|
270,310 | 7.82 | 7.98 | 7.80 | 0 | 140 | -0.0 |
| 03/07/2017 |
7.82
|
232,770 | 7.65 | 7.99 | 7.65 | 0 | 140 | -0.0 |
| 30/06/2017 |
7.65
|
366,510 | 7.40 | 7.80 | 7.35 | 0 | 2,450 | -0.0 |
| 29/06/2017 |
7.40
|
443,060 | 7.80 | 8.30 | 7.40 | 140 | 0 | 0.0 |
| 28/06/2017 |
7.80
|
577,460 | 8.22 | 8.25 | 7.80 | 140 | 0 | 0.0 |
| 27/06/2017 |
8.22
|
863,150 | 8.62 | 8.70 | 8.10 | 2,410 | 0 | 0.0 |
| 26/06/2017 |
8.62
|
316,310 | 8.80 | 8.99 | 8.50 | 0 | 0 | 0 |
| 23/06/2017 |
8.80
|
219,920 | 8.75 | 8.82 | 8.60 | 0 | 0 | 0 |
| 22/06/2017 |
8.75
|
226,580 | 8.72 | 8.90 | 8.72 | 0 | 10 | -0 |
| 21/06/2017 |
8.72
|
214,330 | 9 | 9 | 8.65 | 10 | 0 | 0 |
| 20/06/2017 |
9
|
346,340 | 9.05 | 9.15 | 8.90 | 0 | 0 | 0 |
| 19/06/2017 |
9.05
|
821,180 | 8.85 | 9.30 | 9 | 0 | 10 | -0 |
| 16/06/2017 |
8.85
|
260,990 | 8.51 | 8.88 | 8.51 | 20 | 0 | 0.0 |
| 15/06/2017 |
8.51
|
95,520 | 8.50 | 8.60 | 8.42 | 0 | 0 | 0 |
| 14/06/2017 |
8.50
|
330,370 | 8.35 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/06/2017 |
8.35
|
152,070 | 8.45 | 8.48 | 8.35 | 0 | 0 | 0 |
| 12/06/2017 |
8.45
|
129,880 | 8.46 | 8.65 | 8.10 | 0 | 0 | 0 |
| 09/06/2017 |
8.46
|
260,370 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
| 08/06/2017 |
8.69
|
120,820 | 8.70 | 8.80 | 8.55 | 0 | 0 | 0 |
| 07/06/2017 |
8.70
|
202,620 | 8.78 | 8.80 | 8.65 | 10 | 0 | 0 |
| 06/06/2017 |
8.78
|
250,030 | 8.96 | 9 | 8.78 | 0 | 0 | 0 |
| 05/06/2017 |
8.96
|
362,520 | 8.98 | 9.30 | 8.96 | 10 | 0 | 0 |
| 02/06/2017 |
8.98
|
246,050 | 8.94 | 9.20 | 8.75 | 10 | 0 | 0 |
| 01/06/2017 |
8.94
|
720,700 | 8.40 | 8.98 | 8.40 | 6,000 | 0 | 0.1 |
| 31/05/2017 |
8.40
|
375,480 | 8.40 | 8.65 | 8.35 | 0 | 0 | 0 |
| 30/05/2017 |
8.40
|
422,870 | 8.40 | 8.45 | 7.82 | 500 | 10,000 | -0.1 |
| 29/05/2017 |
8.40
|
227,410 | 8.36 | 8.48 | 8.36 | 0 | 0 | 0 |
| 26/05/2017 |
8.36
|
167,310 | 8.36 | 8.50 | 8.30 | 0 | 0 | 0 |