| 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) |
-3.70 | -22.16% | 414,154,600 | 2,008,245 | 0 |
13
17.30
13
|
|
2 tháng
(2026-04-13) |
-4.20 | -24.42% | 1,077,260,100 | -18,609,067 | 0 |
13
20.50
13
|
|
3 tháng
(2026-03-16) |
-0.50 | -3.70% | 1,580,565,100 | -26,224,047 | -73.2 |
12.55
20.50
13
|
|
6 tháng
(2025-12-15) |
-0.30 | -2.26% | 2,070,149,700 | -75,224,347 | -676.0 |
10.50
20.50
13
|
|
12 tháng
(2025-06-17) |
-2.45 | -15.86% | 4,741,604,300 | -47,743,466 | -106.6 |
10.50
20.50
13
|
|
24 tháng
(2024-06-24) |
-0.30 | -2.26% | 7,880,297,000 | 26,728,052 | 810.3 |
8.10
20.50
13
|
|
36 tháng
(2023-06-28) |
-2.70 | -17.20% | 15,073,125,900 | 41,578,789 | 1,009.3 |
8.10
22
13
|
|
60 tháng
(2021-07-08) |
-71.58 | -84.63% | 19,647,206,700 | -72,523,318 | -6,427.7 |
8.10
91
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2017 |
29.30
|
1,446,360 | 28.37 | 29.43 | 28.37 | 191,510 | 145,000 | 3.2 |
| 23/03/2017 |
28.37
|
563,610 | 28.71 | 28.79 | 28.20 | 21,350 | 60,670 | -2.6 |
| 22/03/2017 |
28.71
|
637,610 | 29.17 | 29.17 | 28.71 | 142,380 | 60,000 | 5.6 |
| 21/03/2017 |
29.17
|
690,130 | 29.22 | 29.34 | 29.09 | 1,277,070 | 71,300 | 81.9 |
| 20/03/2017 |
29.22
|
1,155,350 | 28.71 | 29.73 | 28.79 | 1,575,530 | 123,000 | 98.1 |
| 17/03/2017 |
28.71
|
2,375,730 | 30.83 | 30.83 | 28.71 | 778,100 | 146,890 | 42.4 |
| 16/03/2017 |
30.83
|
1,000,630 | 31.13 | 31.13 | 30.83 | 3,308,500 | 61,000 | 230.6 |
| 15/03/2017 |
31.13
|
938,030 | 32.06 | 32.70 | 31.04 | 0 | 175,200 | -13.0 |
| 14/03/2017 |
32.06
|
845,370 | 30.87 | 32.06 | 30.83 | 506,830 | 1,955,990 | -108.6 |
| 13/03/2017 |
30.87
|
3,354,340 | 28.88 | 30.87 | 29.73 | 758,700 | 2,700,000 | -141.2 |
| 10/03/2017 |
28.88
|
1,068,090 | 28.88 | 29.17 | 28.83 | 14,300 | 0 | 1.0 |
| 09/03/2017 |
28.88
|
1,011,710 | 28.88 | 28.92 | 28.66 | 33,530 | 1,000 | 2.2 |
| 08/03/2017 |
28.88
|
1,049,060 | 29.13 | 29.13 | 28.24 | 0 | 11,090 | -0.8 |
| 07/03/2017 |
29.13
|
910,580 | 29.26 | 29.73 | 29.00 | 200,940 | 107,920 | 6.4 |
| 06/03/2017 |
29.26
|
929,730 | 29.26 | 29.30 | 29.00 | 24,310 | 10 | 1.7 |
| 03/03/2017 |
29.26
|
1,150,650 | 29.22 | 29.30 | 28.79 | 24,840 | 500 | 1.7 |
| 02/03/2017 |
29.22
|
1,299,640 | 29.22 | 29.51 | 29.17 | 1,000 | 0 | 0.1 |
| 01/03/2017 |
29.22
|
1,218,430 | 28.45 | 29.22 | 28.45 | 65,000 | 200 | 4.4 |
| 28/02/2017 |
28.45
|
1,508,740 | 28.24 | 29.51 | 28.24 | 145,330 | 46,930 | 6.8 |
| 27/02/2017 |
28.24
|
1,041,880 | 27.73 | 28.41 | 27.65 | 0 | 0 | 0 |
| 24/02/2017 |
27.73
|
1,235,090 | 27.99 | 27.99 | 27.39 | 0 | 108,070 | -7.0 |
| 23/02/2017 |
27.99
|
1,538,930 | 28.11 | 28.28 | 27.56 | 48,390 | 32,590 | 1.0 |
| 22/02/2017 |
28.11
|
866,880 | 28.03 | 28.88 | 28.03 | 61,600 | 80,830 | -1.3 |
| 21/02/2017 |
28.03
|
876,160 | 26.80 | 28.45 | 26.80 | 11,250 | 54,350 | -2.9 |
| 20/02/2017 |
26.80
|
1,026,640 | 25.82 | 26.97 | 25.90 | 10 | 84,320 | -5.2 |
| 17/02/2017 |
25.82
|
1,384,350 | 25.61 | 26.07 | 25.61 | 1,500 | 0 | 0.1 |
| 16/02/2017 |
25.61
|
1,493,510 | 25.27 | 25.73 | 25.31 | 50 | 0 | 0.0 |
| 15/02/2017 |
25.27
|
1,404,110 | 25.14 | 25.48 | 25.14 | 70,030 | 0 | 4.2 |
| 14/02/2017 |
25.14
|
1,291,960 | 25.14 | 25.31 | 25.14 | 2,500 | 0 | 0.1 |
| 13/02/2017 |
25.14
|
1,257,830 | 24.97 | 25.27 | 25.01 | 780 | 123,930 | -7.3 |
| 10/02/2017 |
24.97
|
1,606,250 | 24.97 | 25.31 | 24.97 | 436,290 | 0 | 25.7 |
| 09/02/2017 |
24.97
|
1,679,120 | 25.10 | 25.35 | 24.97 | 206,310 | 0 | 12.2 |
| 08/02/2017 |
25.10
|
1,262,530 | 25.27 | 25.48 | 25.10 | 50,430 | 0 | 3.0 |
| 07/02/2017 |
25.27
|
1,226,190 | 25.44 | 25.44 | 25.14 | 230,740 | 0 | 13.7 |
| 06/02/2017 |
25.44
|
1,119,780 | 25.86 | 25.86 | 25.44 | 52,680 | 1,900 | 3.1 |
| 03/02/2017 |
25.86
|
1,185,700 | 25.86 | 25.86 | 25.61 | 34,470 | 100 | 2.1 |
| 02/02/2017 |
25.86
|
1,363,250 | 25.73 | 25.86 | 25.65 | 0 | 0 | 0 |
| 25/01/2017 |
25.73
|
1,636,490 | 24.59 | 25.73 | 24.63 | 11,000 | 0 | 0.6 |
| 24/01/2017 |
24.59
|
1,201,640 | 24.55 | 24.72 | 24.46 | 500 | 0 | 0.0 |
| 23/01/2017 |
24.55
|
1,087,390 | 24.72 | 24.80 | 24.55 | 0 | 5,000 | -0.3 |
| 20/01/2017 |
24.72
|
975,810 | 24.67 | 24.84 | 24.59 | 0 | 0 | 0 |
| 19/01/2017 |
24.67
|
1,368,300 | 25.01 | 25.05 | 24.63 | 0 | 1,530 | -0.1 |
| 18/01/2017 |
25.01
|
1,179,580 | 24.97 | 25.05 | 24.93 | 298,750 | 155,000 | 8.5 |
| 17/01/2017 |
24.97
|
1,127,570 | 25.14 | 25.14 | 24.97 | 285,760 | 124,000 | 9.6 |
| 16/01/2017 |
25.14
|
1,332,640 | 25.05 | 25.14 | 24.93 | 301,670 | 0 | 17.8 |
| 13/01/2017 |
25.05
|
967,870 | 24.97 | 25.05 | 24.84 | 217,220 | 0 | 12.8 |
| 12/01/2017 |
24.97
|
904,360 | 25.10 | 25.10 | 24.93 | 20 | 6,590 | -0.4 |
| 11/01/2017 |
25.10
|
1,077,670 | 25.05 | 25.10 | 24.93 | 155,040 | 0 | 9.2 |
| 10/01/2017 |
25.05
|
802,560 | 25.18 | 25.18 | 25.01 | 50 | 0 | 0.0 |
| 09/01/2017 |
25.18
|
1,110,630 | 25.14 | 25.18 | 24.93 | 56,200 | 0 | 3.3 |
| 06/01/2017 |
25.14
|
787,010 | 25.10 | 25.14 | 24.97 | 50,000 | 0 | 2.9 |
| 05/01/2017 |
25.10
|
637,040 | 25.22 | 25.22 | 25.05 | 83,890 | 0 | 5.0 |
| 04/01/2017 |
25.22
|
1,056,370 | 25.05 | 25.27 | 25.05 | 50,000 | 0 | 3.0 |
| 03/01/2017 |
25.05
|
520,260 | 25.52 | 25.52 | 25.05 | 3,760 | 10,000 | -0.4 |
| 30/12/2016 |
25.52
|
2,391,160 | 25.52 | 25.52 | 24.80 | 170 | 1,020,000 | -61.1 |
| 29/12/2016 |
25.52
|
3,217,540 | 25.48 | 26.16 | 24.59 | 2,372,560 | 1,180,000 | 63.1 |
| 28/12/2016 |
25.48
|
7,232,660 | 25.48 | 25.48 | 25.48 | 445,940 | 500,000 | -3.2 |
| 30/11/-0001 |
3.89
|
3,500,600 | 3.92 | 3.93 | 3.89 | 0 | 0 | 0 |