| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.45 | -1.62% | 130,300 | 0 | 0 |
27.40
28
27.60
|
|
2 tháng
(2026-04-20) |
-1 | -3.52% | 411,200 | -321 | 0 |
27.40
28.40
27.60
|
|
3 tháng
(2026-03-23) |
-0.75 | -2.66% | 845,800 | -66,221 | -1.8 |
27.40
28.55
27.60
|
|
6 tháng
(2025-12-22) |
-0.99 | -3.47% | 4,022,200 | -1,781,721 | -49.8 |
25.59
28.70
27.60
|
|
12 tháng
(2025-06-24) |
-2.37 | -7.96% | 9,155,000 | -4,704,421 | -145.4 |
25.59
30.59
27.60
|
|
24 tháng
(2024-07-01) |
-0.18 | -0.65% | 14,243,100 | -4,728,520 | -146.2 |
25.59
33.25
27.60
|
|
36 tháng
(2023-07-05) |
9.36 | 51.86% | 20,219,700 | -4,757,220 | -147.0 |
17.85
33.25
27.60
|
|
60 tháng
(2021-07-15) |
15.71 | 134.39% | 33,555,700 | -4,711,120 | -153.4 |
11.17
33.25
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/03/2017 |
9.01
|
17,640 | 9.03 | 9.09 | 9.01 | 0 | 0 | 0 |
| 30/03/2017 |
9.03
|
13,820 | 9.05 | 9.25 | 8.97 | 0 | 0 | 0 |
| 29/03/2017 |
9.05
|
35,450 | 8.91 | 9.05 | 8.91 | 0 | 0 | 0 |
| 28/03/2017 |
8.91
|
5,590 | 8.93 | 9.25 | 8.91 | 0 | 0 | 0 |
| 27/03/2017 |
8.93
|
3,590 | 8.89 | 8.93 | 8.89 | 0 | 1,000 | -0.0 |
| 24/03/2017 |
8.89
|
36,340 | 9.01 | 9.01 | 8.85 | 0 | 9,000 | -0.2 |
| 23/03/2017 |
9.01
|
3,020 | 8.89 | 9.01 | 8.87 | 0 | 700 | -0.0 |
| 22/03/2017 |
8.89
|
6,730 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 21/03/2017 |
8.89
|
9,810 | 8.91 | 8.91 | 8.89 | 0 | 1,700 | -0.0 |
| 20/03/2017 |
8.91
|
1,110 | 8.91 | 8.91 | 8.85 | 0 | 0 | 0 |
| 17/03/2017 |
8.91
|
12,460 | 8.89 | 8.93 | 8.89 | 30 | 0 | 0.0 |
| 16/03/2017 |
8.89
|
22,530 | 8.89 | 8.89 | 8.85 | 0 | 6,900 | -0.2 |
| 15/03/2017 |
8.89
|
9,060 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 |
| 14/03/2017 |
8.89
|
32,220 | 8.89 | 8.93 | 8.85 | 0 | 0 | 0 |
| 13/03/2017 |
8.89
|
15,120 | 8.85 | 9.05 | 8.83 | 0 | 1,010 | -0.0 |
| 10/03/2017 |
8.85
|
22,280 | 8.83 | 9.05 | 8.85 | 0 | 0 | 0 |
| 09/03/2017 |
8.83
|
28,440 | 8.85 | 9.05 | 8.83 | 50 | 5,730 | -0.1 |
| 08/03/2017 |
8.85
|
88,860 | 8.85 | 8.97 | 8.81 | 0 | 25,000 | -0.6 |
| 07/03/2017 |
8.85
|
13,020 | 8.85 | 8.89 | 8.69 | 0 | 0 | 0 |
| 06/03/2017 |
8.85
|
5,310 | 8.85 | 9.05 | 8.85 | 0 | 0 | 0 |
| 03/03/2017 |
8.85
|
13,230 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 |
| 02/03/2017 |
8.66
|
16,250 | 8.66 | 9.05 | 8.66 | 100 | 0 | 0.0 |
| 01/03/2017 |
8.66
|
14,210 | 8.89 | 8.89 | 8.66 | 0 | 0 | 0 |
| 28/02/2017 |
8.89
|
7,130 | 8.85 | 9.01 | 8.89 | 0 | 0 | 0 |
| 27/02/2017 |
8.85
|
8,360 | 8.89 | 8.97 | 8.85 | 160 | 0 | 0.0 |
| 24/02/2017 |
8.89
|
11,190 | 8.93 | 9.01 | 8.89 | 0 | 0 | 0 |
| 23/02/2017 |
8.93
|
12,040 | 8.93 | 9.01 | 8.85 | 0 | 0 | 0 |
| 22/02/2017 |
8.93
|
2,990 | 8.85 | 8.93 | 8.89 | 0 | 0 | 0 |
| 21/02/2017 |
8.85
|
15,450 | 8.81 | 9.01 | 8.85 | 0 | 0 | 0 |
| 20/02/2017 |
8.81
|
12,120 | 8.93 | 9.01 | 8.81 | 0 | 0 | 0 |
| 17/02/2017 |
8.93
|
3,310 | 8.93 | 8.97 | 8.93 | 0 | 0 | 0 |
| 16/02/2017 |
8.93
|
26,400 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 15/02/2017 |
8.93
|
15,120 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 |
| 14/02/2017 |
8.93
|
26,100 | 9.05 | 9.05 | 8.89 | 40 | 0 | 0.0 |
| 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 |