| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
1.90 | 6.91% | 4,800 | 0 | 0 |
27.10
29.40
29.40
|
|
2 tháng
(2026-03-02) |
3.64 | 14.11% | 12,900 | -2,300 | -0.1 |
25.76
29.40
29.40
|
|
3 tháng
(2026-01-30) |
2.37 | 8.78% | 14,700 | -2,300 | -0.1 |
25.67
29.40
29.40
|
|
6 tháng
(2025-11-03) |
2.16 | 7.93% | 142,900 | -5,900 | -0.2 |
25.67
29.40
29.40
|
|
12 tháng
(2025-05-05) |
0.95 | 3.35% | 283,700 | -32,800 | -0.0 |
24.97
30.89
29.40
|
|
24 tháng
(2024-05-10) |
0.97 | 3.42% | 2,398,561 | -71,400 | -1.2 |
24.97
33.41
29.40
|
|
36 tháng
(2023-05-16) |
-0.86 | -2.84% | 2,969,895 | 11,901 | 1.6 |
23.62
39.72
29.40
|
|
60 tháng
(2021-05-26) |
5.52 | 23.14% | 5,691,559 | 24,701 | 2.2 |
21.45
39.72
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
8.34
|
15,200 | 8.34 | 8.34 | 8.13 | 0 | 0 | 0 |
| 14/02/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/02/2017 |
8.34
|
54,000 | 8.23 | 8.34 | 8.13 | 0 | 0 | 0 |
| 10/02/2017 |
8.23
|
100 | 8.34 | 8.34 | 8.23 | 0 | 0 | 0 |
| 09/02/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/02/2017 |
8.34
|
100,170 | 8.23 | 8.39 | 8.34 | 0 | 0 | 0 |
| 07/02/2017 |
8.23
|
3,860 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 |
| 06/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/01/2017 |
8.23
|
1,300 | 7.98 | 8.23 | 8.08 | 0 | 0 | 0 |
| 24/01/2017 |
7.98
|
900 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 23/01/2017 |
8.13
|
17,900 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/01/2017 |
8.13
|
700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/01/2017 |
8.13
|
5,100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 18/01/2017 |
8.13
|
20,700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 17/01/2017 |
8.13
|
9,400 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 16/01/2017 |
8.13
|
11,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/01/2017 |
8.13
|
10,200 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 12/01/2017 |
8.13
|
1,000 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/01/2017 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/01/2017 |
8.08
|
27,300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/01/2017 |
8.08
|
6,700 | 7.98 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/01/2017 |
7.98
|
1,100 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
| 05/01/2017 |
8.03
|
3,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 04/01/2017 |
8.03
|
6,000 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
| 03/01/2017 |
8.03
|
14,000 | 8.85 | 8.85 | 8.03 | 0 | 0 | 0 |
| 30/12/2016 |
8.85
|
7,400 | 8.08 | 8.85 | 8.85 | 0 | 0 | 0 |
| 29/12/2016 |
8.08
|
1,500 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 |
| 28/12/2016 |
8.29
|
200 | 7.98 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/12/2016 |
7.98
|
1,800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/12/2016 |
7.98
|
6,600 | 7.98 | 7.98 | 7.93 | 0 | 0 | 0 |
| 23/12/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/12/2016 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/12/2016 |
7.98
|
4,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/12/2016 |
7.98
|
5,000 | 7.93 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/12/2016 |
7.93
|
300 | 7.98 | 7.98 | 7.93 | 0 | 0 | 0 |
| 16/12/2016 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 15/12/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/12/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 13/12/2016 |
7.98
|
100 | 7.57 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/12/2016 |
7.57
|
106,900 | 8.23 | 8.23 | 7.57 | 0 | 0 | 0 |
| 09/12/2016 |
8.23
|
15,200 | 7.98 | 8.23 | 7.98 | 0 | 0 | 0 |
| 08/12/2016 |
7.98
|
2,500 | 8.13 | 8.13 | 7.98 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/12/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/12/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 02/12/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/11/2016 |
8.13
|
1,000 | 7.87 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/11/2016 |
7.87
|
810 | 8.18 | 8.18 | 7.87 | 0 | 0 | 0 |
| 25/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/11/2016 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/11/2016 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/11/2016 |
8.18
|
48 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/11/2016 |
8.18
|
100 | 8.23 | 8.23 | 8.18 | 0 | 0 | 0 |
| 18/11/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/11/2016 |
8.23
|
5,600 | 8.18 | 8.23 | 7.87 | 0 | 0 | 0 |
| 16/11/2016 |
8.18
|
70 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/11/2016 |
8.18
|
1,850 | 8.13 | 8.18 | 7.77 | 1,700 | 0 | 0.0 |
| 14/11/2016 |
8.13
|
9,200 | 7.87 | 8.13 | 7.87 | 0 | 0 | 0 |
| 11/11/2016 |
7.87
|
10,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 10/11/2016 |
7.87
|
20,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/11/2016 |
7.87
|
1,066 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
| 08/11/2016 |
7.77
|
754 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/11/2016 |
7.77
|
500 | 8.08 | 8.08 | 7.77 | 0 | 0 | 0 |
| 04/11/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/11/2016 |
8.08
|
60,000 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
| 02/11/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 01/11/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/10/2016 |
8.23
|
4,300 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 |
| 28/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/10/2016 |
8.23
|
100 | 7.98 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/10/2016 |
7.98
|
7,300 | 8.23 | 8.23 | 7.98 | 0 | 0 | 0 |
| 24/10/2016 |
8.23
|
100 | 7.87 | 8.23 | 8.23 | 100 | 0 | 0.0 |
| 21/10/2016 |
7.87
|
1,600 | 8.34 | 8.34 | 7.87 | 0 | 0 | 0 |
| 20/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/10/2016 |
8.34
|
300 | 8.49 | 8.49 | 7.77 | 0 | 0 | 0 |
| 18/10/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/10/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/10/2016 |
8.49
|
106 | 7.72 | 8.49 | 8.49 | 0 | 0 | 0 |
| 13/10/2016 |
7.72
|
5,905 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 |
| 12/10/2016 |
7.72
|
8,316 | 7.77 | 7.77 | 7.72 | 0 | 0 | 0 |
| 11/10/2016 |
7.77
|
21,400 | 7.82 | 7.82 | 7.77 | 0 | 0 | 0 |
| 10/10/2016 |
7.82
|
6,120 | 8.23 | 8.23 | 7.77 | 0 | 0 | 0 |
| 07/10/2016 |
8.23
|
3,100 | 7.72 | 8.23 | 7.72 | 0 | 0 | 0 |
| 06/10/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/10/2016 |
7.72
|
2,080 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 04/10/2016 |
7.72
|
29,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 03/10/2016 |
7.72
|
12,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 30/09/2016 |
7.72
|
14,400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 29/09/2016 |
7.72
|
5,600 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 28/09/2016 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 27/09/2016 |
7.72
|
33,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 26/09/2016 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/09/2016 |
7.72
|
5,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 22/09/2016 |
7.72
|
174,952 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 21/09/2016 |
7.72
|
17,000 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |