| 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) |
0 | 0% | 32,818,200 | -196,800 | -2.2 |
26.20
26.80
26.50
|
|
2 tháng
(2026-03-02) |
-0.30 | -1.12% | 53,841,800 | -474,600 | -9.6 |
24.80
27.10
26.50
|
|
3 tháng
(2026-01-30) |
-1 | -3.64% | 71,891,100 | -559,800 | -12.0 |
24.80
27.60
26.50
|
|
6 tháng
(2025-11-03) |
-0.60 | -2.21% | 136,262,500 | -1,006,800 | -24.3 |
24.80
28.20
26.50
|
|
12 tháng
(2025-05-05) |
1.27 | 5.04% | 237,318,400 | 107,500 | 3.4 |
24.80
29.20
26.50
|
|
24 tháng
(2024-05-10) |
2.42 | 10.04% | 368,927,923 | 256,398 | 9.0 |
23.10
29.20
26.50
|
|
36 tháng
(2023-05-16) |
4.89 | 22.61% | 509,280,059 | 256,396 | 9.0 |
19.33
29.20
26.50
|
|
60 tháng
(2021-05-26) |
15.95 | 151.24% | 631,411,633 | 255,050 | 8.9 |
9.57
36.69
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
9.37
|
187,149 | 9.27 | 9.42 | 9.22 | 0 | 0 | 0 |
| 14/02/2017 |
9.27
|
149,114 | 9.24 | 9.29 | 9.17 | 0 | 0 | 0 |
| 13/02/2017 |
9.24
|
182,609 | 9.17 | 9.32 | 9.09 | 0 | 0 | 0 |
| 10/02/2017 |
9.17
|
211,250 | 8.99 | 9.19 | 8.94 | 0 | 0 | 0 |
| 09/02/2017 |
8.99
|
182,100 | 9.01 | 9.04 | 8.88 | 0 | 0 | 0 |
| 08/02/2017 |
9.01
|
220,409 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
| 07/02/2017 |
9.04
|
220,350 | 8.96 | 9.09 | 8.94 | 0 | 0 | 0 |
| 06/02/2017 |
8.96
|
300,300 | 8.83 | 8.99 | 8.78 | 0 | 0 | 0 |
| 03/02/2017 |
8.83
|
311,500 | 8.78 | 8.88 | 8.76 | 0 | 0 | 0 |
| 02/02/2017 |
8.78
|
143,800 | 8.91 | 8.94 | 8.78 | 0 | 0 | 0 |
| 25/01/2017 |
8.91
|
139,800 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 24/01/2017 |
9.06
|
197,600 | 9.04 | 9.12 | 9.01 | 0 | 0 | 0 |
| 23/01/2017 |
9.04
|
184,111 | 8.94 | 9.06 | 8.94 | 0 | 0 | 0 |
| 20/01/2017 |
8.94
|
154,900 | 8.91 | 9.01 | 8.88 | 0 | 0 | 0 |
| 19/01/2017 |
8.91
|
140,800 | 8.96 | 8.99 | 8.88 | 0 | 0 | 0 |
| 18/01/2017 |
8.96
|
153,800 | 8.94 | 8.99 | 8.91 | 0 | 0 | 0 |
| 17/01/2017 |
8.94
|
184,668 | 8.88 | 8.99 | 8.86 | 0 | 0 | 0 |
| 16/01/2017 |
8.88
|
172,200 | 9.01 | 9.04 | 8.81 | 0 | 0 | 0 |
| 13/01/2017 |
9.01
|
187,500 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 12/01/2017 |
9.09
|
227,300 | 9.12 | 9.14 | 9.06 | 0 | 0 | 0 |
| 11/01/2017 |
9.12
|
241,500 | 9.17 | 9.19 | 9.06 | 0 | 0 | 0 |
| 10/01/2017 |
9.17
|
208,000 | 9.17 | 9.22 | 9.12 | 0 | 0 | 0 |
| 09/01/2017 |
9.17
|
203,500 | 8.91 | 9.17 | 8.86 | 0 | 0 | 0 |
| 06/01/2017 |
8.91
|
342,668 | 8.76 | 8.91 | 8.76 | 0 | 0 | 0 |
| 05/01/2017 |
8.76
|
172,200 | 8.83 | 8.86 | 8.73 | 0 | 0 | 0 |
| 04/01/2017 |
8.83
|
155,500 | 8.94 | 8.99 | 8.83 | 0 | 0 | 0 |
| 03/01/2017 |
8.94
|
201,168 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 |
| 30/12/2016 |
8.88
|
152,700 | 8.99 | 9.04 | 8.88 | 0 | 0 | 0 |
| 29/12/2016 |
8.99
|
204,400 | 9.12 | 9.14 | 8.99 | 0 | 0 | 0 |
| 28/12/2016 |
9.12
|
198,418 | 9.06 | 9.14 | 9.04 | 0 | 0 | 0 |
| 27/12/2016 |
9.06
|
205,400 | 9.09 | 9.14 | 9.04 | 0 | 0 | 0 |
| 26/12/2016 |
9.09
|
200,530 | 9.09 | 9.12 | 9.01 | 0 | 0 | 0 |
| 23/12/2016 |
9.09
|
225,918 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 |
| 22/12/2016 |
9.22
|
324,300 | 9.42 | 9.47 | 9.22 | 0 | 0 | 0 |
| 21/12/2016 |
9.42
|
380,030 | 9.09 | 9.42 | 9.06 | 0 | 0 | 0 |
| 20/12/2016 |
9.09
|
240,910 | 9.14 | 9.17 | 9.04 | 0 | 0 | 0 |
| 19/12/2016 |
9.14
|
244,438 | 9.17 | 9.19 | 9.09 | 0 | 0 | 0 |
| 16/12/2016 |
9.17
|
256,520 | 9.06 | 9.19 | 9.04 | 0 | 0 | 0 |
| 15/12/2016 |
9.06
|
353,920 | 8.81 | 9.06 | 8.78 | 0 | 0 | 0 |
| 14/12/2016 |
8.81
|
268,820 | 8.86 | 8.88 | 8.78 | 0 | 0 | 0 |
| 13/12/2016 |
8.86
|
145,400 | 8.99 | 9.01 | 8.83 | 0 | 0 | 0 |
| 12/12/2016 |
8.99
|
184,200 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 09/12/2016 |
9.06
|
158,900 | 9.09 | 9.12 | 9.06 | 0 | 0 | 0 |
| 08/12/2016 |
9.09
|
128,320 | 9.06 | 9.12 | 9.04 | 0 | 0 | 0 |
| 07/12/2016 |
9.06
|
138,800 | 9.01 | 9.06 | 9.01 | 0 | 0 | 0 |
| 06/12/2016 |
9.01
|
148,800 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 05/12/2016 |
9.06
|
167,600 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 |
| 02/12/2016 |
9.22
|
250,700 | 9.35 | 9.37 | 9.22 | 0 | 0 | 0 |
| 01/12/2016 |
9.35
|
205,726 | 9.24 | 9.35 | 9.22 | 0 | 0 | 0 |
| 30/11/2016 |
9.24
|
274,200 | 9.14 | 9.24 | 9.12 | 0 | 0 | 0 |
| 29/11/2016 |
9.14
|
171,300 | 9.09 | 9.14 | 9.06 | 0 | 0 | 0 |
| 28/11/2016 |
9.09
|
184,100 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 |
| 25/11/2016 |
9.14
|
223,900 | 9.12 | 9.17 | 9.06 | 0 | 0 | 0 |
| 24/11/2016 |
9.12
|
307,100 | 9.04 | 9.14 | 8.99 | 0 | 0 | 0 |
| 23/11/2016 |
9.04
|
270,236 | 9.12 | 9.14 | 9.01 | 0 | 0 | 0 |
| 22/11/2016 |
9.12
|
247,940 | 9.19 | 9.24 | 9.12 | 0 | 0 | 0 |
| 21/11/2016 |
9.19
|
326,350 | 9.22 | 9.27 | 9.12 | 0 | 0 | 0 |
| 18/11/2016 |
9.22
|
415,400 | 9.04 | 9.22 | 9.01 | 0 | 0 | 0 |
| 17/11/2016 |
9.04
|
400,710 | 8.88 | 9.04 | 8.76 | 0 | 0 | 0 |
| 16/11/2016 |
8.88
|
278,841 | 9.06 | 9.09 | 8.88 | 0 | 0 | 0 |
| 15/11/2016 |
9.06
|
322,300 | 8.94 | 9.09 | 8.91 | 0 | 0 | 0 |
| 14/11/2016 |
8.94
|
382,530 | 8.65 | 8.94 | 8.60 | 0 | 0 | 0 |
| 11/11/2016 |
8.65
|
233,000 | 8.65 | 8.68 | 8.55 | 0 | 0 | 0 |
| 10/11/2016 |
8.65
|
210,318 | 8.63 | 8.68 | 8.55 | 0 | 0 | 0 |
| 09/11/2016 |
8.63
|
123,110 | 8.71 | 8.73 | 8.60 | 0 | 0 | 0 |
| 08/11/2016 |
8.71
|
183,720 | 8.78 | 8.83 | 8.68 | 0 | 0 | 0 |
| 07/11/2016 |
8.78
|
161,818 | 8.73 | 8.81 | 8.68 | 0 | 0 | 0 |
| 04/11/2016 |
8.73
|
161,919 | 8.63 | 8.73 | 8.60 | 0 | 0 | 0 |
| 03/11/2016 |
8.63
|
171,255 | 8.55 | 8.63 | 8.48 | 0 | 0 | 0 |
| 02/11/2016 |
8.55
|
159,100 | 8.65 | 8.68 | 8.55 | 0 | 0 | 0 |
| 01/11/2016 |
8.65
|
144,070 | 8.73 | 8.78 | 8.63 | 0 | 0 | 0 |
| 31/10/2016 |
8.73
|
152,567 | 8.86 | 8.88 | 8.73 | 0 | 0 | 0 |
| 28/10/2016 |
8.86
|
199,911 | 8.78 | 8.91 | 8.78 | 0 | 0 | 0 |
| 27/10/2016 |
8.78
|
170,460 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 |
| 26/10/2016 |
8.65
|
155,000 | 8.53 | 8.65 | 8.48 | 0 | 0 | 0 |
| 25/10/2016 |
8.53
|
190,494 | 8.55 | 8.58 | 8.48 | 0 | 0 | 0 |
| 24/10/2016 |
8.55
|
156,500 | 8.65 | 8.68 | 8.55 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.65
|
131,100 | 8.76 | 8.78 | 8.63 | 0 | 0 | 0 |
| 20/10/2016 |
8.76
|
191,330 | 8.71 | 8.86 | 8.68 | 0 | 0 | 0 |
| 19/10/2016 |
8.71
|
191,600 | 8.65 | 8.73 | 8.63 | 0 | 0 | 0 |
| 18/10/2016 |
8.65
|
121,100 | 8.65 | 8.71 | 8.58 | 0 | 0 | 0 |
| 17/10/2016 |
8.65
|
179,300 | 8.78 | 8.81 | 8.60 | 0 | 0 | 0 |
| 14/10/2016 |
8.78
|
225,339 | 8.96 | 8.99 | 8.73 | 0 | 0 | 0 |
| 13/10/2016 |
8.96
|
172,200 | 8.94 | 9.01 | 8.88 | 0 | 0 | 0 |
| 12/10/2016 |
8.94
|
177,580 | 8.73 | 8.94 | 8.71 | 0 | 0 | 0 |
| 11/10/2016 |
8.73
|
211,200 | 8.50 | 8.73 | 8.48 | 0 | 0 | 0 |
| 10/10/2016 |
8.50
|
208,200 | 8.60 | 8.65 | 8.48 | 0 | 0 | 0 |
| 07/10/2016 |
8.60
|
158,750 | 8.71 | 8.76 | 8.55 | 0 | 0 | 0 |
| 06/10/2016 |
8.71
|
204,690 | 8.83 | 8.86 | 8.68 | 0 | 0 | 0 |
| 05/10/2016 |
8.83
|
214,900 | 8.83 | 8.91 | 8.81 | 0 | 0 | 0 |
| 04/10/2016 |
8.83
|
194,205 | 8.81 | 8.91 | 8.73 | 0 | 0 | 0 |
| 03/10/2016 |
8.81
|
180,470 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 |
| 30/09/2016 |
8.91
|
179,400 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 |
| 29/09/2016 |
8.99
|
252,486 | 9.01 | 9.09 | 8.94 | 0 | 0 | 0 |
| 28/09/2016 |
9.01
|
203,602 | 8.91 | 9.04 | 8.86 | 0 | 0 | 0 |
| 27/09/2016 |
8.91
|
205,796 | 8.65 | 8.96 | 8.65 | 0 | 41 | -0.0 |
| 26/09/2016 |
8.65
|
223,510 | 8.48 | 8.68 | 8.40 | 0 | 0 | 0 |
| 23/09/2016 |
8.48
|
172,800 | 8.60 | 8.63 | 8.45 | 0 | 0 | 0 |
| 22/09/2016 |
8.60
|
207,000 | 8.65 | 8.76 | 8.58 | 0 | 0 | 0 |
| 21/09/2016 |
8.65
|
183,800 | 8.48 | 8.71 | 8.45 | 0 | 0 | 0 |