| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.15 | -0.71% | 8,994,600 | -605,000 | 0 |
20.95
21.90
21.15
|
|
2 tháng
(2026-04-13) |
-1.25 | -5.62% | 21,316,500 | -1,730,400 | 0 |
20.95
23.10
21.15
|
|
3 tháng
(2026-03-16) |
-1.05 | -4.76% | 47,485,400 | -9,824,200 | -176.7 |
19.30
23.10
21.15
|
|
6 tháng
(2025-12-15) |
-5.90 | -21.93% | 158,843,300 | -23,196,000 | -518.5 |
19.30
30.65
21.15
|
|
12 tháng
(2025-06-17) |
-9.70 | -31.59% | 359,522,500 | -25,560,300 | -451.8 |
19.30
38.25
21.15
|
|
24 tháng
(2024-06-24) |
-4.77 | -18.51% | 1,036,922,200 | 12,000,642 | 292.0 |
15.01
38.25
21.15
|
|
36 tháng
(2023-06-28) |
9.61 | 84.41% | 1,436,665,500 | 20,818,667 | 474.8 |
8.04
38.25
21.15
|
|
60 tháng
(2021-07-08) |
4.61 | 28.11% | 2,265,484,600 | 21,467,136 | 499.5 |
6.79
38.25
21.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2017 |
15.38
|
670,572 | 15.59 | 15.59 | 15.23 | 2,100 | 0 | 0.1 |
| 27/03/2017 |
15.59
|
714,416 | 15.80 | 15.80 | 15.49 | 4,926 | 0 | 0.1 |
| 24/03/2017 |
15.80
|
515,510 | 15.74 | 15.95 | 15.64 | 24 | 2,500 | -0.1 |
| 23/03/2017 |
15.74
|
723,036 | 15.90 | 16.16 | 15.54 | 0 | 0 | 0 |
| 22/03/2017 |
15.90
|
801,100 | 16.00 | 16.21 | 15.85 | 6,500 | 200 | 0.2 |
| 21/03/2017 |
16.00
|
707,840 | 16.00 | 16.21 | 15.80 | 130 | 0 | 0.0 |
| 20/03/2017 |
16.00
|
722,569 | 16.00 | 16.16 | 15.64 | 3,026 | 14,000 | -0.3 |
| 17/03/2017 |
16.00
|
888,349 | 15.95 | 16.42 | 15.80 | 31,600 | 19,000 | 0.4 |
| 16/03/2017 |
15.95
|
837,681 | 15.38 | 16.00 | 15.02 | 10,300 | 0 | 0.3 |
| 15/03/2017 |
15.38
|
1,514,931 | 15.85 | 15.95 | 15.12 | 45,800 | 90,000 | -1.3 |
| 14/03/2017 |
15.85
|
1,815,647 | 16.21 | 16.31 | 15.74 | 64,800 | 447,100 | -11.7 |
| 13/03/2017 |
16.21
|
1,126,914 | 16.68 | 16.68 | 16.16 | 22,300 | 263,400 | -7.6 |
| 10/03/2017 |
16.68
|
1,113,605 | 16.99 | 17.09 | 16.52 | 1,015 | 146,600 | -4.7 |
| 09/03/2017 |
16.99
|
697,404 | 17.35 | 17.56 | 16.88 | 31,600 | 0 | 1.0 |
| 08/03/2017 |
17.35
|
850,130 | 16.78 | 17.61 | 16.57 | 1,059 | 1,100 | -0.0 |
| 07/03/2017 |
16.78
|
1,606,464 | 16.78 | 17.87 | 15.80 | 6,500 | 305,300 | -9.4 |
| 06/03/2017 |
16.78
|
2,226,822 | 17.61 | 17.66 | 16.73 | 77,000 | 100 | 2.5 |
| 03/03/2017 |
17.61
|
1,844,220 | 17.97 | 18.54 | 17.25 | 20,000 | 4,900 | 0.5 |
| 02/03/2017 |
17.97
|
1,199,643 | 18.02 | 18.44 | 17.71 | 200 | 800 | -0.0 |
| 01/03/2017 |
18.02
|
2,181,891 | 18.13 | 18.49 | 17.66 | 30,500 | 1,200 | 1.0 |
| 28/02/2017 |
18.13
|
4,390,004 | 19.47 | 20.72 | 17.09 | 13,500 | 2,000 | 0.4 |
| 27/02/2017 |
19.47
|
6,787,409 | 17.09 | 19.47 | 17.09 | 1,252,200 | 0 | 45.1 |
| 24/02/2017 |
17.09
|
6,416,518 | 18.59 | 19.06 | 16.21 | 73,200 | 0 | 2.5 |
| 23/02/2017 |
18.59
|
5,427,447 | 20.87 | 20.87 | 17.76 | 17,100 | 0 | 0.6 |
| 22/02/2017 |
20.87
|
484,550 | 21.18 | 21.29 | 20.56 | 900 | 0 | 0.0 |
| 21/02/2017 |
21.18
|
419,088 | 21.70 | 22.27 | 21.03 | 7,800 | 0 | 0.3 |
| 20/02/2017 |
21.70
|
2,727,835 | 20.46 | 21.96 | 20.46 | 2,500 | 0 | 0.1 |
| 17/02/2017 |
20.46
|
765,046 | 20.56 | 20.56 | 20.15 | 1,000 | 0 | 0.0 |
| 16/02/2017 |
20.56
|
583,476 | 21.49 | 21.54 | 20.41 | 4,900 | 2,900 | 0.1 |
| 15/02/2017 |
21.49
|
364,184 | 21.91 | 22.11 | 21.39 | 2,300 | 1,000 | 0.1 |
| 14/02/2017 |
21.91
|
239,390 | 22.84 | 23.05 | 21.91 | 7,920 | 2,000 | 0.3 |
| 13/02/2017 |
22.84
|
281,767 | 22.22 | 23.20 | 22.01 | 3,000 | 2,300 | 0.0 |
| 10/02/2017 |
22.22
|
440,047 | 20.04 | 22.27 | 20.04 | 10 | 0 | 0.0 |
| 09/02/2017 |
20.04
|
76,107 | 20.09 | 20.15 | 19.94 | 0 | 0 | 0 |
| 08/02/2017 |
20.09
|
95,870 | 19.78 | 20.30 | 19.68 | 0 | 0 | 0 |
| 07/02/2017 |
19.78
|
131,437 | 19.99 | 19.99 | 19.68 | 1,000 | 0 | 0.0 |
| 06/02/2017 |
19.99
|
86,780 | 20.04 | 20.20 | 19.84 | 0 | 100 | -0.0 |
| 03/02/2017 |
20.04
|
191,300 | 20.15 | 20.51 | 19.99 | 7,800 | 2,000 | 0.2 |
| 02/02/2017 |
20.15
|
35,528 | 19.94 | 20.25 | 19.73 | 0 | 2,000 | -0.1 |
| 25/01/2017 |
19.94
|
144,059 | 19.84 | 20.04 | 19.68 | 7,000 | 2,000 | 0.2 |
| 24/01/2017 |
19.84
|
92,226 | 19.73 | 19.94 | 19.68 | 0 | 0 | 0 |
| 23/01/2017 |
19.73
|
95,764 | 19.73 | 19.78 | 19.58 | 0 | 0 | 0 |
| 20/01/2017 |
19.73
|
172,546 | 20.20 | 20.20 | 19.58 | 1,000 | 0 | 0.0 |
| 19/01/2017 |
20.20
|
67,936 | 20.20 | 20.46 | 19.84 | 15,400 | 0 | 0.6 |
| 18/01/2017 |
20.20
|
115,276 | 20.66 | 20.66 | 19.68 | 15,300 | 0 | 0.6 |
| 17/01/2017 |
20.66
|
163,282 | 21.23 | 21.23 | 20.46 | 27,000 | 35 | 1.1 |
| 16/01/2017 |
21.23
|
111,337 | 21.86 | 21.86 | 20.77 | 20,300 | 0 | 0.8 |
| 13/01/2017 |
21.86
|
168,714 | 22.01 | 22.06 | 21.75 | 23,700 | 1,900 | 0.9 |
| 12/01/2017 |
22.01
|
113,008 | 22.53 | 22.53 | 22.01 | 10 | 0 | 0.0 |
| 11/01/2017 |
22.53
|
91,056 | 22.27 | 22.79 | 21.75 | 22,135 | 3,000 | 0.8 |
| 10/01/2017 |
22.27
|
129,615 | 21.65 | 22.84 | 20.35 | 5,510 | 3,000 | 0.1 |
| 09/01/2017 |
21.65
|
159,553 | 22.79 | 23.93 | 21.23 | 22,800 | 2,000 | 0.9 |
| 06/01/2017 |
22.79
|
250,926 | 25.53 | 27.03 | 22.79 | 1,500 | 0 | 0.1 |
| 05/01/2017 |
25.53
|
764,180 | 23.31 | 26.78 | 23.82 | 7,900 | 4,000 | 0.2 |
| 04/01/2017 |
23.31
|
8,868 | 20.30 | 23.31 | 23.31 | 0 | 858 | -0.0 |
| 03/01/2017 |
20.30
|
700 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 30/11/-0001 |
14.16
|
456,600 | 14.27 | 14.37 | 14.09 | 0 | 0 | 0 |