| 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) |
-3.10 | -10.76% | 316,106,900 | 8,420,200 | 251.3 |
24.80
29
25.60
|
|
2 tháng
(2026-01-19) |
-3.95 | -13.32% | 707,328,800 | 4,782,900 | 182.2 |
24.80
29.75
25.60
|
|
3 tháng
(2025-12-18) |
-2.60 | -9.19% | 1,209,894,600 | 43,741,400 | 1,325.1 |
24.80
30.50
25.60
|
|
6 tháng
(2025-09-19) |
-4.70 | -15.46% | 2,815,856,200 | 51,044,600 | 1,419.3 |
24.80
33.70
25.60
|
|
12 tháng
(2025-03-24) |
6.62 | 34.69% | 7,243,954,300 | 43,720,567 | -482.3 |
15.53
38.65
25.60
|
|
24 tháng
(2024-03-28) |
7.54 | 41.49% | 11,828,094,100 | -161,752,991 | -4,338.8 |
15.53
38.65
25.60
|
|
36 tháng
(2023-04-03) |
7.02 | 37.59% | 15,251,311,300 | -310,080,543 | -7,310.9 |
15.53
38.65
25.60
|
|
60 tháng
(2021-04-13) |
9.48 | 58.46% | 23,404,240,500 | -492,639,204 | -16,167.7 |
12.91
38.65
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
8.08
|
2,362,040 | 7.97 | 8.23 | 7.93 | 132,980 | 132,980 | 0 |
| 11/10/2017 |
7.97
|
3,495,690 | 7.66 | 7.97 | 7.69 | 0 | 0 | 0 |
| 10/10/2017 |
7.66
|
869,010 | 7.55 | 7.70 | 7.53 | 0 | 0 | 0 |
| 09/10/2017 |
7.55
|
936,770 | 7.50 | 7.58 | 7.51 | 0 | 0 | 0 |
| 06/10/2017 |
7.50
|
409,110 | 7.43 | 7.50 | 7.42 | 0 | 0 | 0 |
| 05/10/2017 |
7.43
|
219,990 | 7.44 | 7.49 | 7.43 | 0 | 0 | 0 |
| 04/10/2017 |
7.44
|
457,470 | 7.44 | 7.46 | 7.41 | 0 | 0 | 0 |
| 03/10/2017 |
7.44
|
659,660 | 7.51 | 7.52 | 7.41 | 0 | 0 | 0 |
| 02/10/2017 |
7.51
|
634,350 | 7.56 | 7.58 | 7.46 | 0 | 0 | 0 |
| 29/09/2017 |
7.56
|
752,340 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
| 28/09/2017 |
7.51
|
1,238,590 | 7.51 | 7.62 | 7.50 | 0 | 0 | 0 |
| 27/09/2017 |
7.51
|
1,473,820 | 7.38 | 7.55 | 7.38 | 0 | 0 | 0 |
| 26/09/2017 |
7.38
|
718,370 | 7.39 | 7.44 | 7.38 | 0 | 0 | 0 |
| 25/09/2017 |
7.39
|
504,360 | 7.40 | 7.43 | 7.39 | 0 | 0 | 0 |
| 22/09/2017 |
7.40
|
1,288,830 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
| 21/09/2017 |
7.44
|
535,570 | 7.44 | 7.45 | 7.41 | 0 | 0 | 0 |
| 20/09/2017 |
7.44
|
789,670 | 7.45 | 7.52 | 7.43 | 0 | 0 | 0 |
| 19/09/2017 |
7.45
|
820,020 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 18/09/2017 |
7.52
|
323,580 | 7.54 | 7.56 | 7.51 | 0 | 0 | 0 |
| 15/09/2017 |
7.54
|
352,480 | 7.55 | 7.58 | 7.53 | 0 | 0 | 0 |
| 14/09/2017 |
7.55
|
268,880 | 7.56 | 7.58 | 7.52 | 0 | 0 | 0 |
| 13/09/2017 |
7.56
|
312,470 | 7.53 | 7.58 | 7.48 | 0 | 0 | 0 |
| 12/09/2017 |
7.53
|
330,150 | 7.46 | 7.56 | 7.34 | 0 | 0 | 0 |
| 11/09/2017 |
7.46
|
655,570 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
| 08/09/2017 |
7.70
|
339,640 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 07/09/2017 |
7.77
|
900,290 | 7.69 | 7.93 | 7.70 | 0 | 0 | 0 |
| 06/09/2017 |
7.69
|
1,269,010 | 7.34 | 7.70 | 7.32 | 0 | 0 | 0 |
| 05/09/2017 |
7.34
|
1,274,130 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 01/09/2017 |
7.32
|
978,060 | 7.32 | 7.32 | 7.28 | 0 | 0 | 0 |
| 31/08/2017 |
7.32
|
1,196,380 | 7.32 | 7.32 | 7.28 | 0 | 0 | 0 |
| 30/08/2017 |
7.32
|
830,100 | 7.32 | 7.32 | 7.26 | 0 | 0 | 0 |
| 29/08/2017 |
7.32
|
990,000 | 7.32 | 7.32 | 7.25 | 0 | 0 | 0 |
| 28/08/2017 |
7.32
|
761,670 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 25/08/2017 |
7.32
|
615,370 | 7.31 | 7.32 | 7.22 | 0 | 0 | 0 |
| 24/08/2017 |
7.31
|
678,690 | 7.30 | 7.33 | 7.22 | 0 | 0 | 0 |
| 23/08/2017 |
7.30
|
520,790 | 7.26 | 7.42 | 7.21 | 0 | 0 | 0 |
| 22/08/2017 |
7.26
|
2,295,930 | 7.23 | 7.26 | 7.02 | 0 | 0 | 0 |
| 21/08/2017 |
7.23
|
798,670 | 7.50 | 7.50 | 7.16 | 376,920 | 376,920 | 0 |
| 18/08/2017 |
7.50
|
1,092,840 | 7.86 | 7.86 | 7.50 | 95,610 | 95,610 | 0 |
| 17/08/2017 |
7.86
|
58,299,310 | 7.86 | 7.86 | 6.65 | 37,352,550 | 0 | 1,456.7 |
| 30/11/-0001 |
3.81
|
7,800,900 | 3.83 | 3.85 | 3.79 | 0 | 0 | 0 |