| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.56 | 2.93% | 88,350,400 | 33,805 | 17.4 |
18.94
21.40
19.40
|
|
2 tháng
(2026-03-02) |
-1.77 | -8.33% | 231,754,000 | 177,705 | 21.5 |
17.74
22.88
19.40
|
|
3 tháng
(2026-01-29) |
-1.69 | -7.98% | 296,721,400 | -812,195 | -5.3 |
17.74
22.88
19.40
|
|
6 tháng
(2025-10-31) |
-3.86 | -16.52% | 535,417,600 | -31,600,495 | -841.3 |
17.74
24.48
19.40
|
|
12 tháng
(2025-05-05) |
0.60 | 3.16% | 1,414,878,400 | -39,521,170 | -1,078.0 |
17.74
30.99
19.40
|
|
24 tháng
(2024-05-09) |
2.91 | 17.54% | 2,278,851,178 | -35,194,606 | -918.0 |
15.67
30.99
19.40
|
|
36 tháng
(2023-05-15) |
10.39 | 114.12% | 3,310,438,059 | -33,463,976 | -876.8 |
8.74
30.99
19.40
|
|
60 tháng
(2021-05-25) |
9.86 | 102.35% | 4,291,314,398 | -32,999,793 | -850.6 |
4.71
30.99
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
1.14
|
13,900 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 14/02/2017 |
1.14
|
11,500 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
| 13/02/2017 |
1.14
|
6,600 | 1.14 | 1.17 | 1.12 | 0 | 0 | 0 |
| 10/02/2017 |
1.14
|
2,600 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 09/02/2017 |
1.17
|
3,200 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
| 08/02/2017 |
1.14
|
28,808 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
| 07/02/2017 |
1.14
|
30,800 | 1.12 | 1.14 | 1.12 | 0 | 0 | 0 |
| 06/02/2017 |
1.12
|
9,800 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 03/02/2017 |
1.17
|
11,500 | 1.14 | 1.17 | 1.12 | 0 | 0 | 0 |
| 02/02/2017 |
1.14
|
35,800 | 1.14 | 1.19 | 1.12 | 0 | 0 | 0 |
| 25/01/2017 |
1.14
|
3,300 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 24/01/2017 |
1.14
|
1,611 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 23/01/2017 |
1.14
|
11,200 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 20/01/2017 |
1.14
|
1,800 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 19/01/2017 |
1.14
|
8,100 | 1.12 | 1.14 | 1.12 | 0 | 0 | 0 |
| 18/01/2017 |
1.12
|
18,800 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 17/01/2017 |
1.14
|
36,300 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 16/01/2017 |
1.14
|
26,100 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 13/01/2017 |
1.14
|
36,000 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 12/01/2017 |
1.14
|
19,800 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 11/01/2017 |
1.14
|
12,300 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 10/01/2017 |
1.14
|
18,100 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 09/01/2017 |
1.14
|
55,900 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
| 06/01/2017 |
1.14
|
44,600 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 05/01/2017 |
1.14
|
11,700 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 04/01/2017 |
1.14
|
22,900 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 03/01/2017 |
1.14
|
46,500 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 30/12/2016 |
1.14
|
10,500 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
| 29/12/2016 |
1.14
|
20,011 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 28/12/2016 |
1.14
|
42,200 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 27/12/2016 |
1.14
|
5,800 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 26/12/2016 |
1.14
|
36,420 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 23/12/2016 |
1.14
|
24,100 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 22/12/2016 |
1.14
|
24,500 | 1.12 | 1.14 | 1.12 | 0 | 0 | 0 |
| 21/12/2016 |
1.12
|
61,400 | 1.14 | 1.17 | 1.12 | 0 | 0 | 0 |
| 20/12/2016 |
1.14
|
25,720 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 19/12/2016 |
1.17
|
24,662 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 16/12/2016 |
1.17
|
18,300 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
| 15/12/2016 |
1.14
|
70,200 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 14/12/2016 |
1.17
|
22,100 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 13/12/2016 |
1.17
|
23,200 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 12/12/2016 |
1.17
|
19,700 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 09/12/2016 |
1.17
|
20,371 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
| 08/12/2016 |
1.17
|
32,400 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 07/12/2016 |
1.17
|
16,800 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 06/12/2016 |
1.17
|
50,900 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 05/12/2016 |
1.17
|
12,100 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 02/12/2016 |
1.17
|
6,200 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 01/12/2016 |
1.17
|
29,000 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 30/11/2016 |
1.17
|
3,700 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
| 29/11/2016 |
1.14
|
14,500 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 28/11/2016 |
1.17
|
8,500 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 25/11/2016 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 24/11/2016 |
1.17
|
3,400 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
| 23/11/2016 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 22/11/2016 |
1.14
|
22,600 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 |
| 21/11/2016 |
1.19
|
2,318 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 |
| 18/11/2016 |
1.17
|
35,500 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 17/11/2016 |
1.17
|
27,400 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
| 16/11/2016 |
1.17
|
36,690 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 15/11/2016 |
1.17
|
9,900 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 14/11/2016 |
1.17
|
2,400 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 11/11/2016 |
1.17
|
1,200 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 10/11/2016 |
1.19
|
3,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 09/11/2016 |
1.19
|
37,700 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 08/11/2016 |
1.19
|
14,810 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/11/2016 |
1.19
|
1,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 04/11/2016 |
1.19
|
31,818 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 03/11/2016 |
1.19
|
16,500 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 |
| 02/11/2016 |
1.14
|
26,108 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 01/11/2016 |
1.21
|
24,618 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 31/10/2016 |
1.21
|
16,800 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
| 28/10/2016 |
1.19
|
22,300 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 27/10/2016 |
1.21
|
2,610 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 26/10/2016 |
1.21
|
11,900 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
| 25/10/2016 |
1.19
|
68,200 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 24/10/2016 |
1.21
|
9,300 | 1.21 | 1.21 | 1.19 | 100 | 0 | 0.0 |
| 21/10/2016 |
1.21
|
6,400 | 1.17 | 1.21 | 1.19 | 0 | 0 | 0 |
| 20/10/2016 |
1.17
|
5,300 | 1.19 | 1.24 | 1.17 | 0 | 0 | 0 |
| 19/10/2016 |
1.19
|
12,500 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
| 18/10/2016 |
1.26
|
30,371 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 17/10/2016 |
1.28
|
26,600 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 14/10/2016 |
1.28
|
12,200 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
| 13/10/2016 |
1.26
|
55,400 | 1.21 | 1.26 | 1.19 | 0 | 0 | 0 |
| 12/10/2016 |
1.21
|
21,700 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
| 11/10/2016 |
1.17
|
27,700 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 |
| 10/10/2016 |
1.19
|
17,210 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/10/2016 |
1.17
|
29,800 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 06/10/2016 |
1.17
|
21,700 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 05/10/2016 |
1.17
|
18,200 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 04/10/2016 |
1.19
|
14,200 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 03/10/2016 |
1.19
|
19,500 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 30/09/2016 |
1.19
|
2,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 29/09/2016 |
1.19
|
20,300 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 28/09/2016 |
1.19
|
5,400 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 27/09/2016 |
1.19
|
5,212 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 26/09/2016 |
1.19
|
25,800 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 23/09/2016 |
1.19
|
21,100 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 22/09/2016 |
1.19
|
10,400 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 21/09/2016 |
1.19
|
17,700 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |