| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -0.70% | 385,700 | -66,221 | -1.8 |
27.70
28.55
28.30
|
|
2 tháng
(2026-03-02) |
0.59 | 2.13% | 1,135,700 | -114,121 | -3.1 |
27.03
28.70
28.30
|
|
3 tháng
(2026-02-02) |
1.84 | 6.97% | 2,148,100 | -640,521 | -17.4 |
25.59
28.70
28.30
|
|
6 tháng
(2025-11-03) |
-0.45 | -1.55% | 4,842,700 | -2,494,621 | -72.4 |
25.59
28.79
28.30
|
|
12 tháng
(2025-05-06) |
-1.60 | -5.35% | 9,231,000 | -4,723,121 | -146.0 |
25.59
30.59
28.30
|
|
24 tháng
(2024-05-13) |
2.45 | 9.47% | 14,786,100 | -4,728,520 | -146.2 |
25.59
33.25
28.30
|
|
36 tháng
(2023-05-17) |
10.71 | 60.89% | 20,695,100 | -4,760,220 | -147.1 |
17.48
33.25
28.30
|
|
60 tháng
(2021-05-27) |
17.31 | 157.56% | 34,225,900 | -4,712,820 | -153.4 |
10.93
33.25
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2017 |
9.05
|
18,800 | 8.95 | 9.05 | 8.85 | 0 | 0 | 0 |
| 10/02/2017 |
8.95
|
7,060 | 8.97 | 9.17 | 8.95 | 0 | 0 | 0 |
| 09/02/2017 |
8.97
|
35,060 | 8.66 | 8.97 | 8.73 | 0 | 0 | 0 |
| 08/02/2017 |
8.66
|
37,070 | 8.66 | 8.73 | 8.62 | 0 | 0 | 0 |
| 07/02/2017 |
8.66
|
52,080 | 8.62 | 8.69 | 8.58 | 0 | 0 | 0 |
| 06/02/2017 |
8.62
|
36,930 | 8.62 | 8.66 | 8.54 | 0 | 10 | -0.0 |
| 03/02/2017 |
8.62
|
7,640 | 8.46 | 8.62 | 8.54 | 0 | 0 | 0 |
| 02/02/2017 |
8.46
|
1,200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/01/2017 |
8.46
|
5,870 | 8.38 | 8.66 | 8.38 | 2,000 | 0 | 0.0 |
| 24/01/2017 |
8.38
|
16,240 | 8.36 | 8.38 | 8.34 | 6,380 | 0 | 0.1 |
| 23/01/2017 |
8.36
|
1,200 | 8.36 | 8.36 | 8.34 | 700 | 0 | 0.0 |
| 20/01/2017 |
8.36
|
22,090 | 8.36 | 8.38 | 8.36 | 17,550 | 0 | 0.4 |
| 19/01/2017 |
8.36
|
13,270 | 8.36 | 8.36 | 8.32 | 9,990 | 3,500 | 0.1 |
| 18/01/2017 |
8.36
|
10,200 | 8.36 | 8.36 | 8.36 | 8,930 | 0 | 0.2 |
| 17/01/2017 |
8.36
|
11,200 | 8.36 | 8.38 | 8.36 | 9,460 | 0 | 0.2 |
| 16/01/2017 |
8.36
|
9,070 | 8.36 | 8.38 | 8.36 | 8,260 | 0 | 0.2 |
| 13/01/2017 |
8.36
|
17,230 | 8.34 | 8.38 | 8.34 | 9,000 | 0 | 0.2 |
| 12/01/2017 |
8.34
|
14,930 | 8.18 | 8.34 | 8.26 | 8,000 | 0 | 0.2 |
| 11/01/2017 |
8.18
|
16,050 | 8.26 | 8.28 | 8.18 | 0 | 8,300 | -0.2 |
| 10/01/2017 |
8.26
|
32,120 | 8.24 | 8.26 | 8.24 | 0 | 0 | 0 |
| 09/01/2017 |
8.24
|
7,500 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 06/01/2017 |
8.18
|
10,310 | 8.14 | 8.18 | 8.14 | 0 | 0 | 0 |
| 05/01/2017 |
8.14
|
960 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 04/01/2017 |
8.14
|
11,210 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 03/01/2017 |
8.14
|
6,600 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 |
| 30/12/2016 |
8.14
|
18,180 | 8.07 | 8.14 | 8.08 | 0 | 0 | 0 |
| 29/12/2016 |
8.07
|
17,150 | 8.07 | 8.08 | 8.07 | 0 | 0 | 0 |
| 28/12/2016 |
8.07
|
12,580 | 8.10 | 8.18 | 8.07 | 0 | 0 | 0 |
| 27/12/2016 |
8.10
|
18,580 | 8.07 | 8.14 | 8.08 | 0 | 0 | 0 |
| 26/12/2016 |
8.07
|
49,360 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 23/12/2016 |
8.07
|
6,810 | 8.10 | 8.26 | 8.07 | 0 | 0 | 0 |
| 22/12/2016 |
8.10
|
11,500 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 |
| 21/12/2016 |
8.10
|
2,790 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/12/2016 |
8.10
|
10,110 | 8.07 | 8.26 | 8.10 | 0 | 0 | 0 |
| 19/12/2016 |
8.07
|
4,600 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 16/12/2016 |
8.07
|
8,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/12/2016 |
8.07
|
6,000 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
| 14/12/2016 |
8.10
|
6,040 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 13/12/2016 |
8.01
|
8,780 | 8.03 | 8.03 | 8.01 | 0 | 0 | 0 |
| 12/12/2016 |
8.03
|
7,400 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 09/12/2016 |
8.07
|
18,300 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 08/12/2016 |
8.03
|
6,020 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 07/12/2016 |
8.07
|
5,240 | 8.07 | 8.10 | 8.07 | 10 | 0 | 0.0 |
| 06/12/2016 |
8.07
|
55,020 | 8.10 | 8.12 | 8.07 | 0 | 10,700 | -0.2 |
| 05/12/2016 |
8.10
|
3,600 | 8.07 | 8.10 | 8.05 | 0 | 0 | 0 |
| 02/12/2016 |
8.07
|
11,130 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 01/12/2016 |
8.18
|
38,160 | 8.24 | 8.24 | 7.99 | 0 | 0 | 0 |
| 30/11/2016 |
8.24
|
166,000 | 7.97 | 8.24 | 7.95 | 153,800 | 40,000 | 2.3 |
| 29/11/2016 |
7.97
|
8,130 | 8.01 | 8.01 | 7.97 | 0 | 0 | 0 |
| 28/11/2016 |
8.01
|
14,850 | 7.95 | 8.03 | 7.95 | 0 | 0 | 0 |
| 25/11/2016 |
7.95
|
3,110 | 7.95 | 7.99 | 7.95 | 0 | 0 | 0 |
| 24/11/2016 |
7.95
|
9,750 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/11/2016 |
7.95
|
11,550 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/11/2016 |
7.95
|
10,700 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/11/2016 |
7.95
|
8,700 | 7.95 | 8.07 | 7.91 | 0 | 0 | 0 |
| 18/11/2016 |
7.95
|
6,410 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/11/2016 |
7.95
|
3,340 | 7.97 | 8.07 | 7.95 | 0 | 0 | 0 |
| 16/11/2016 |
7.97
|
4,740 | 7.93 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/11/2016 |
7.93
|
23,000 | 7.91 | 7.95 | 7.93 | 0 | 0 | 0 |
| 14/11/2016 |
7.91
|
10,190 | 8.03 | 8.26 | 7.91 | 0 | 0 | 0 |
| 11/11/2016 |
8.03
|
4,310 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 |
| 10/11/2016 |
7.99
|
5,260 | 7.99 | 8.10 | 7.95 | 0 | 0 | 0 |
| 09/11/2016 |
7.99
|
7,240 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 08/11/2016 |
8.07
|
2,080 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 07/11/2016 |
8.07
|
11,850 | 8.03 | 8.08 | 8.07 | 0 | 0 | 0 |
| 04/11/2016 |
8.03
|
27,130 | 8.07 | 8.08 | 7.99 | 0 | 0 | 0 |
| 03/11/2016 |
8.07
|
18,870 | 8.07 | 8.10 | 8.03 | 0 | 0 | 0 |
| 02/11/2016 |
8.07
|
14,170 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 01/11/2016 |
8.07
|
10,750 | 8.03 | 8.07 | 7.99 | 0 | 0 | 0 |
| 31/10/2016 |
8.03
|
5,800 | 7.97 | 8.03 | 7.89 | 0 | 0 | 0 |
| 28/10/2016 |
7.97
|
17,330 | 8.01 | 8.03 | 7.97 | 0 | 0 | 0 |
| 27/10/2016 |
8.01
|
8,270 | 8.07 | 8.07 | 7.99 | 0 | 800 | -0.0 |
| 26/10/2016 |
8.07
|
5,310 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 25/10/2016 |
8.07
|
13,950 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/10/2016 |
8.07
|
4,190 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/10/2016 |
8.07
|
35,250 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 20/10/2016 |
8.07
|
13,430 | 8.10 | 8.10 | 8.07 | 0 | 0 | 0 |
| 19/10/2016 |
8.10
|
20,600 | 8.14 | 8.14 | 8.10 | 0 | 5,000 | -0.1 |
| 18/10/2016 |
8.14
|
7,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 17/10/2016 |
8.18
|
9,100 | 8.14 | 8.18 | 8.10 | 0 | 5,000 | -0.1 |
| 14/10/2016 |
8.14
|
8,800 | 8.10 | 8.14 | 8.10 | 5,000 | 0 | 0.1 |
| 13/10/2016 |
8.10
|
20,890 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 12/10/2016 |
8.10
|
10,510 | 8.10 | 8.14 | 8.10 | 0 | 0 | 0 |
| 11/10/2016 |
8.10
|
5,750 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 |
| 10/10/2016 |
8.14
|
47,930 | 8.22 | 8.22 | 8.14 | 9,700 | 0 | 0.2 |
| 07/10/2016 |
8.22
|
33,830 | 8.22 | 8.22 | 8.16 | 27,000 | 0 | 0.6 |
| 06/10/2016 |
8.22
|
22,300 | 8.16 | 8.22 | 8.18 | 7,200 | 0 | 0.2 |
| 05/10/2016 |
8.16
|
66,300 | 8.16 | 8.18 | 8.14 | 25,420 | 0 | 0.5 |
| 04/10/2016 |
8.16
|
31,630 | 8.14 | 8.16 | 8.10 | 12,880 | 0 | 0.3 |
| 03/10/2016 |
8.14
|
41,640 | 8.07 | 8.14 | 8.07 | 22,120 | 0 | 0.5 |
| 30/09/2016 |
8.07
|
16,540 | 8.03 | 8.10 | 8.03 | 5,380 | 0 | 0.1 |
| 29/09/2016 |
8.03
|
235,090 | 8.18 | 8.58 | 7.87 | 40,000 | 0 | 0.8 |
| 28/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/09/2016 |
8.18
|
0 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 22/09/2016 |
8.10
|
23,400 | 8.18 | 8.22 | 8.03 | 0 | 0 | 0 |
| 21/09/2016 |
8.18
|
38,000 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 20/09/2016 |
8.18
|
76,075 | 8.03 | 8.18 | 7.91 | 0 | 0 | 0 |
| 19/09/2016 |
8.03
|
38,050 | 8.03 | 8.03 | 7.99 | 15,000 | 0 | 0.3 |