| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.16 | -0.20% | 10,648,700 | 0 | 0 |
79.66
108.39
80.40
|
|
2 tháng
(2026-07-20) |
6.37 | 8.44% | 17,827,600 | 0 | 0 |
71.59
108.39
80.40
|
|
3 tháng
(2026-06-22) |
-4.39 | -5.10% | 25,392,300 | 0 | 0 |
71.59
110.02
80.40
|
|
6 tháng
(2026-03-23) |
3.29 | 4.20% | 69,767,100 | 0 | 0 |
68.51
110.02
80.40
|
|
12 tháng
(2025-09-23) |
14.25 | 21.09% | 203,111,200 | 0 | 0 |
62.46
133.37
80.40
|
|
24 tháng
(2024-09-30) |
20.63 | 33.73% | 407,735,362 | 0 | 0 |
26.16
133.37
80.40
|
|
36 tháng
(2023-10-04) |
60.11 | 277.13% | 730,215,274 | 0 | 0 |
20.55
133.37
80.40
|
|
60 tháng
(2021-10-14) |
45.74 | 126.88% | 1,068,687,014 | -296,930 | -10.2 |
16.65
133.37
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2018 |
16.36
|
102,124 | 16.08 | 16.36 | 15.98 | 1,400 | 5,400 | -0.1 |
| 15/11/2018 |
15.79
|
90,642 | 16.08 | 16.55 | 15.70 | 9,000 | 0 | 0.2 |
| 14/11/2018 |
16.08
|
51,440 | 15.98 | 16.17 | 15.79 | 500 | 0 | 0.0 |
| 13/11/2018 |
16.17
|
101,368 | 16.27 | 16.36 | 15.89 | 10,200 | 5,000 | 0.1 |
| 12/11/2018 |
16.55
|
75,210 | 16.27 | 16.74 | 16.27 | 2,600 | 3,500 | 0.0 |
| 09/11/2018 |
16.84
|
77,246 | 17.03 | 17.12 | 16.84 | 2,800 | 0 | 0.0 |
| 08/11/2018 |
17.03
|
85,030 | 17.22 | 17.50 | 16.74 | 8,500 | 400 | 0.1 |
| 07/11/2018 |
17.12
|
75,300 | 17.22 | 17.22 | 16.55 | 3,200 | 0 | 0.1 |
| 06/11/2018 |
17.22
|
84,670 | 17.12 | 17.79 | 17.12 | 11,200 | 0 | 0.2 |
| 05/11/2018 |
17.12
|
161,530 | 16.17 | 17.50 | 15.98 | 1,800 | 0 | 0.0 |
| 02/11/2018 |
16.27
|
221,210 | 16.27 | 16.36 | 15.79 | 6,000 | 1,000 | 0.1 |
| 01/11/2018 |
16.46
|
208,400 | 17.22 | 17.50 | 16.36 | 4,900 | 0 | 0.1 |
| 31/10/2018 |
17.22
|
219,250 | 17.98 | 17.98 | 17.22 | 3,000 | 0 | 0.1 |
| 30/10/2018 |
17.88
|
104,760 | 18.08 | 18.08 | 17.88 | 2,100 | 400 | 0.0 |
| 29/10/2018 |
18.08
|
162,710 | 17.98 | 18.27 | 17.98 | 53,000 | 0 | 1.0 |
| 26/10/2018 |
18.17
|
131,400 | 18.55 | 19.03 | 18.08 | 4,500 | 1,200 | 0.1 |
| 25/10/2018 |
18.27
|
282,110 | 19.03 | 19.03 | 17.60 | 9,000 | 0 | 0.2 |
| 24/10/2018 |
19.22
|
177,975 | 20.17 | 20.17 | 19.12 | 2,000 | 13,725 | -0.2 |
| 23/10/2018 |
20.17
|
176,449 | 20.74 | 20.74 | 19.98 | 6,000 | 0 | 0.1 |
| 22/10/2018 |
20.45
|
117,500 | 20.45 | 21.40 | 20.45 | 1,200 | 0 | 0.0 |
| 19/10/2018 |
20.83
|
159,900 | 20.93 | 20.93 | 20.07 | 11,800 | 4,500 | 0.2 |
| 18/10/2018 |
21.31
|
98,760 | 20.45 | 21.59 | 19.98 | 10,200 | 0 | 0.2 |
| 17/10/2018 |
21.59
|
148,250 | 21.69 | 22.07 | 21.40 | 37,200 | 2,500 | 0.8 |
| 16/10/2018 |
21.69
|
105,510 | 21.59 | 21.69 | 21.31 | 110 | 1,110 | 0.0 |
| 15/10/2018 |
21.59
|
202,370 | 22.07 | 22.74 | 21.02 | 17,800 | 6,150 | 0.3 |
| 12/10/2018 |
21.88
|
264,470 | 20.36 | 21.98 | 19.12 | 28,800 | 4,500 | 0.5 |
| 11/10/2018 |
20.36
|
398,300 | 21.88 | 22.17 | 19.98 | 19,000 | 2,000 | 0.4 |
| 10/10/2018 |
22.36
|
251,141 | 23.02 | 23.12 | 22.26 | 1,100 | 2,500 | 0.0 |
| 09/10/2018 |
23.21
|
205,130 | 23.59 | 23.59 | 22.74 | 7,200 | 5,300 | 0.0 |
| 08/10/2018 |
23.59
|
189,270 | 24.26 | 24.26 | 23.50 | 2,000 | 3,000 | 0.0 |
| 05/10/2018 |
24.26
|
349,732 | 22.36 | 24.73 | 22.36 | 6,700 | 6,000 | 0.0 |
| 04/10/2018 |
22.45
|
408,223 | 22.74 | 22.74 | 21.79 | 8,150 | 3,300 | 0.1 |
| 03/10/2018 |
22.36
|
705,230 | 24.92 | 24.92 | 21.88 | 8,150 | 3,300 | 0.1 |
| 02/10/2018 |
24.73
|
596,270 | 25.78 | 25.97 | 24.64 | 4,600 | 0 | 0.1 |
| 01/10/2018 |
25.50
|
831,097 | 28.06 | 28.16 | 24.54 | 10,100 | 14,500 | -0.1 |
| 28/09/2018 |
26.83
|
2,111,074 | 29.97 | 29.97 | 26.07 | 16,600 | 122,000 | -3.1 |
| 27/09/2018 |
26.07
|
388,100 | 26.07 | 26.07 | 26.07 | 0 | 15,000 | -0.4 |
| 26/09/2018 |
22.74
|
214,200 | 22.74 | 22.74 | 22.64 | 100 | 0 | 0.0 |
| 25/09/2018 |
19.98
|
1,816,800 | 19.98 | 19.98 | 15.22 | 14,000 | 140,200 | -2.6 |
| 30/11/-0001 |
82.10
|
457,906 | 81.81 | 82.96 | 81.53 | 0 | 0 | 0 |