| 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) |
-0.90 | -3.41% | 185,271,100 | -875,000 | -32.8 |
25.50
31.35
26.20
|
|
2 tháng
(2026-01-19) |
1.40 | 5.81% | 306,352,800 | 7,639,900 | 181.7 |
22.60
31.35
26.20
|
|
3 tháng
(2025-12-18) |
3.60 | 16.44% | 408,027,700 | 11,733,200 | 281.6 |
21.55
31.35
26.20
|
|
6 tháng
(2025-09-19) |
2.37 | 10.24% | 578,635,000 | 6,337,500 | 153.3 |
18.87
31.35
26.20
|
|
12 tháng
(2025-03-24) |
5.59 | 28.06% | 1,069,451,800 | 1,805,930 | 76.4 |
16.04
31.35
26.20
|
|
24 tháng
(2024-03-28) |
3.99 | 18.54% | 1,748,003,400 | 23,572,048 | 718.0 |
16.04
31.35
26.20
|
|
36 tháng
(2023-04-03) |
6.17 | 31.91% | 2,630,491,800 | 21,311,343 | 660.3 |
15.58
31.35
26.20
|
|
60 tháng
(2021-04-13) |
12.54 | 96.76% | 3,511,824,300 | 15,389,609 | 413.0 |
8.32
31.35
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2017 |
9.36
|
150,090 | 9.36 | 9.43 | 9.36 | 141,000 | 0 | 6.0 |
| 24/05/2017 |
9.36
|
324,750 | 9.30 | 9.36 | 9.16 | 299,000 | 1,000 | 12.6 |
| 23/05/2017 |
9.30
|
327,010 | 9.14 | 9.34 | 9.07 | 283,800 | 10,390 | 11.5 |
| 22/05/2017 |
9.14
|
230,330 | 9.07 | 9.23 | 9.07 | 110,000 | 0 | 4.5 |
| 19/05/2017 |
9.07
|
97,520 | 8.85 | 9.18 | 8.85 | 86,800 | 0 | 3.6 |
| 18/05/2017 |
8.85
|
122,580 | 9.30 | 9.30 | 8.85 | 82,500 | 0 | 3.4 |
| 17/05/2017 |
9.30
|
192,840 | 9.07 | 9.30 | 8.74 | 108,960 | 5,000 | 4.2 |
| 16/05/2017 |
9.07
|
188,680 | 9.11 | 9.18 | 8.85 | 152,780 | 12,600 | 5.8 |
| 15/05/2017 |
9.11
|
297,300 | 8.96 | 9.26 | 9.07 | 133,170 | 0 | 5.5 |
| 12/05/2017 |
8.96
|
311,680 | 8.76 | 8.96 | 8.75 | 209,060 | 1,950 | 8.3 |
| 11/05/2017 |
8.76
|
163,140 | 8.76 | 8.85 | 8.65 | 29,500 | 5,000 | 1.0 |
| 10/05/2017 |
8.76
|
147,860 | 8.63 | 8.76 | 8.63 | 55,170 | 5,400 | 2.0 |
| 09/05/2017 |
8.63
|
56,400 | 8.52 | 8.70 | 8.43 | 100 | 1,500 | -0.1 |
| 08/05/2017 |
8.52
|
29,420 | 8.43 | 8.52 | 8.37 | 0 | 0 | 0 |
| 05/05/2017 |
8.43
|
168,360 | 8.41 | 8.43 | 8.30 | 30,000 | 0 | 1.1 |
| 04/05/2017 |
8.41
|
156,660 | 8.28 | 8.41 | 8.19 | 101,980 | 9,930 | 3.5 |
| 03/05/2017 |
8.28
|
13,310 | 8.35 | 8.35 | 8.19 | 10 | 370 | -0.0 |
| 28/04/2017 |
8.35
|
29,220 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 27/04/2017 |
8.41
|
12,290 | 8.41 | 8.41 | 8.28 | 20 | 0 | 0.0 |
| 26/04/2017 |
8.41
|
13,410 | 8.43 | 8.52 | 8.32 | 0 | 0 | 0 |
| 25/04/2017 |
8.43
|
154,680 | 8.19 | 8.50 | 8.01 | 96,710 | 0 | 3.6 |
| 24/04/2017 |
8.19
|
71,320 | 8.19 | 8.21 | 8.19 | 10 | 0 | 0.0 |
| 21/04/2017 |
8.19
|
22,360 | 8.19 | 8.30 | 8.19 | 20 | 0 | 0.0 |
| 20/04/2017 |
8.19
|
26,910 | 8.37 | 8.43 | 8.19 | 20 | 0 | 0.0 |
| 19/04/2017 |
8.37
|
22,710 | 8.10 | 8.37 | 8.10 | 0 | 0 | 0 |
| 18/04/2017 |
8.10
|
25,140 | 8.10 | 8.19 | 8.08 | 0 | 4,630 | -0.2 |
| 17/04/2017 |
8.10
|
49,340 | 8.08 | 8.41 | 7.99 | 10 | 0 | 0.0 |
| 14/04/2017 |
8.08
|
70,980 | 8.19 | 8.59 | 8.08 | 4,630 | 0 | 0.2 |
| 13/04/2017 |
8.19
|
194,080 | 8.34 | 8.52 | 8.19 | 1,590 | 57,070 | -2.1 |
| 12/04/2017 |
8.34
|
101,670 | 8.54 | 8.54 | 8.34 | 33,800 | 9,200 | 0.9 |
| 11/04/2017 |
8.54
|
137,560 | 8.41 | 8.54 | 8.37 | 12,020 | 36,000 | -0.9 |
| 10/04/2017 |
8.41
|
150,390 | 8.63 | 8.63 | 8.41 | 30,050 | 35,000 | -0.2 |
| 07/04/2017 |
8.63
|
58,630 | 8.63 | 8.63 | 8.41 | 15,500 | 0 | 0.6 |
| 05/04/2017 |
8.63
|
26,800 | 8.65 | 8.74 | 8.50 | 0 | 0 | 0 |
| 04/04/2017 |
8.65
|
71,230 | 8.41 | 8.68 | 8.37 | 25,760 | 0 | 1.0 |
| 03/04/2017 |
8.41
|
163,620 | 8.48 | 8.61 | 8.32 | 85,650 | 33,160 | 2.0 |
| 31/03/2017 |
8.48
|
327,900 | 8.81 | 8.81 | 8.45 | 75,000 | 0 | 2.9 |
| 30/03/2017 |
8.81
|
141,270 | 8.68 | 8.81 | 8.63 | 91,200 | 0 | 3.6 |
| 29/03/2017 |
8.68
|
234,780 | 8.83 | 8.85 | 8.63 | 70,000 | 0 | 2.8 |
| 28/03/2017 |
8.83
|
209,750 | 8.65 | 8.96 | 8.65 | 141,000 | 0 | 5.7 |
| 27/03/2017 |
8.65
|
216,720 | 8.74 | 8.74 | 8.63 | 27,300 | 0 | 1.1 |
| 24/03/2017 |
8.74
|
269,730 | 8.99 | 8.99 | 8.63 | 86,540 | 18,150 | 2.7 |
| 23/03/2017 |
8.99
|
290,880 | 8.96 | 9.25 | 8.94 | 147,770 | 0 | 6.0 |
| 22/03/2017 |
8.96
|
310,870 | 9.22 | 9.32 | 8.96 | 56,160 | 0 | 2.3 |
| 21/03/2017 |
9.22
|
639,220 | 9.18 | 9.36 | 9.07 | 236,360 | 115,000 | 5.0 |
| 20/03/2017 |
9.18
|
274,500 | 9.16 | 9.18 | 9.03 | 163,650 | 100 | 6.8 |
| 17/03/2017 |
9.16
|
706,310 | 9.16 | 9.35 | 9.09 | 331,550 | 88,590 | 10.2 |
| 16/03/2017 |
9.16
|
729,720 | 8.74 | 9.18 | 8.74 | 181,330 | 14,900 | 6.8 |
| 15/03/2017 |
8.74
|
429,050 | 8.63 | 8.81 | 8.61 | 184,640 | 0 | 7.3 |
| 14/03/2017 |
8.63
|
202,310 | 8.68 | 8.68 | 8.57 | 140,010 | 0 | 5.5 |
| 13/03/2017 |
8.68
|
170,050 | 8.57 | 8.70 | 8.50 | 41,920 | 5,570 | 1.4 |
| 10/03/2017 |
8.57
|
177,600 | 8.73 | 8.73 | 8.57 | 77,360 | 4,000 | 2.9 |
| 09/03/2017 |
8.73
|
102,190 | 8.73 | 8.76 | 8.54 | 59,320 | 610 | 2.3 |
| 08/03/2017 |
8.73
|
260,880 | 8.74 | 9.05 | 8.70 | 47,730 | 3,000 | 1.8 |
| 07/03/2017 |
8.74
|
476,330 | 8.37 | 8.81 | 8.37 | 160,670 | 390 | 6.2 |
| 06/03/2017 |
8.37
|
349,680 | 8.32 | 8.61 | 8.23 | 91,760 | 0 | 3.5 |
| 03/03/2017 |
8.32
|
156,670 | 8.32 | 8.34 | 8.23 | 23,170 | 0 | 0.9 |
| 02/03/2017 |
8.32
|
192,790 | 8.41 | 8.52 | 8.30 | 32,180 | 0 | 1.2 |
| 01/03/2017 |
8.41
|
406,210 | 8.14 | 8.63 | 8.06 | 2,210 | 11,000 | -0.3 |
| 28/02/2017 |
8.14
|
315,860 | 7.83 | 8.19 | 7.83 | 113,280 | 4,570 | 3.9 |
| 27/02/2017 |
7.83
|
103,270 | 7.86 | 7.86 | 7.80 | 50 | 330 | -0.0 |
| 24/02/2017 |
7.86
|
104,280 | 7.92 | 7.92 | 7.83 | 6,470 | 0 | 0.2 |
| 23/02/2017 |
7.92
|
116,850 | 7.97 | 7.99 | 7.88 | 30,720 | 0 | 1.1 |
| 22/02/2017 |
7.97
|
157,790 | 8.02 | 8.08 | 7.83 | 8,390 | 0 | 0.3 |
| 21/02/2017 |
8.02
|
233,940 | 7.90 | 8.08 | 7.77 | 135,460 | 3,000 | 4.8 |
| 20/02/2017 |
7.90
|
20,890 | 7.90 | 7.95 | 7.82 | 0 | 0 | 0 |
| 17/02/2017 |
7.90
|
180,280 | 7.80 | 7.97 | 7.75 | 162,520 | 0 | 5.8 |
| 16/02/2017 |
7.80
|
48,850 | 7.88 | 7.88 | 7.80 | 300 | 0 | 0.0 |
| 15/02/2017 |
7.88
|
40,470 | 7.86 | 7.95 | 7.81 | 24,200 | 0 | 0.9 |
| 14/02/2017 |
7.86
|
9,420 | 7.97 | 7.97 | 7.86 | 0 | 2,000 | -0.1 |
| 13/02/2017 |
7.97
|
186,900 | 7.79 | 7.98 | 7.75 | 350,500 | 4,000 | 12.5 |
| 10/02/2017 |
7.79
|
88,090 | 7.90 | 7.92 | 7.75 | 1,560 | 0 | 0.1 |
| 09/02/2017 |
7.90
|
16,720 | 7.96 | 7.96 | 7.83 | 950 | 0 | 0.0 |
| 08/02/2017 |
7.96
|
74,850 | 7.97 | 7.97 | 7.86 | 0 | 2,000 | -0.1 |
| 07/02/2017 |
7.97
|
107,220 | 7.97 | 7.97 | 7.92 | 550 | 0 | 0.0 |
| 06/02/2017 |
7.97
|
43,430 | 8.01 | 8.01 | 7.90 | 2,180 | 5,000 | -0.1 |
| 03/02/2017 |
8.01
|
136,920 | 7.97 | 8.01 | 7.95 | 36,520 | 0 | 1.3 |
| 02/02/2017 |
7.97
|
59,260 | 7.90 | 7.99 | 7.88 | 39,480 | 10,000 | 1.1 |
| 25/01/2017 |
7.90
|
10,780 | 7.79 | 7.92 | 7.77 | 2,860 | 2,600 | 0.0 |
| 24/01/2017 |
7.79
|
23,470 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 23/01/2017 |
7.97
|
60,460 | 7.97 | 7.99 | 7.86 | 50,140 | 0 | 1.8 |
| 20/01/2017 |
7.97
|
160,040 | 7.88 | 7.97 | 7.79 | 132,210 | 0 | 4.7 |
| 19/01/2017 |
7.88
|
130,150 | 7.77 | 7.90 | 7.74 | 70,000 | 0 | 2.5 |
| 18/01/2017 |
7.77
|
62,300 | 7.86 | 7.97 | 7.75 | 50,000 | 0 | 1.8 |
| 17/01/2017 |
7.86
|
59,720 | 7.75 | 7.90 | 7.75 | 36,130 | 0 | 1.3 |
| 16/01/2017 |
7.75
|
91,380 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
| 13/01/2017 |
8.01
|
160,790 | 8.05 | 8.05 | 7.95 | 88,930 | 0 | 3.2 |
| 12/01/2017 |
8.05
|
111,900 | 7.99 | 8.05 | 7.97 | 46,000 | 0 | 1.7 |
| 11/01/2017 |
7.99
|
274,730 | 7.92 | 8.06 | 7.92 | 142,000 | 0 | 5.1 |
| 10/01/2017 |
7.92
|
150,940 | 7.95 | 8.01 | 7.86 | 20,000 | 0 | 0.7 |
| 09/01/2017 |
7.95
|
49,080 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 |
| 06/01/2017 |
8.06
|
44,520 | 8.08 | 8.08 | 7.97 | 6,500 | 0 | 0.2 |
| 05/01/2017 |
8.08
|
24,630 | 8.12 | 8.12 | 7.99 | 3,040 | 0 | 0.1 |
| 04/01/2017 |
8.12
|
98,230 | 7.97 | 8.14 | 7.86 | 76,810 | 0 | 2.8 |
| 03/01/2017 |
7.97
|
136,180 | 7.97 | 8.03 | 7.75 | 60,170 | 0 | 2.1 |
| 30/12/2016 |
7.97
|
92,090 | 8.06 | 8.12 | 7.97 | 0 | 0 | 0 |
| 29/12/2016 |
8.06
|
117,820 | 8.16 | 8.16 | 8.01 | 52,210 | 0 | 1.9 |
| 28/12/2016 |
8.16
|
280,890 | 8.17 | 8.17 | 8.06 | 179,750 | 0 | 6.6 |
| 27/12/2016 |
8.17
|
132,930 | 8.17 | 8.17 | 8.10 | 85,000 | 0 | 3.1 |
| 26/12/2016 |
8.17
|
166,100 | 8.18 | 8.18 | 8.09 | 133,500 | 0 | 4.9 |