| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
26.30
32.50
26.30
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
26.30
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
26.30
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
26.30
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
26.30
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
26.30
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
26.30
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2018 |
11.71
|
1,121,100 | 11.15 | 12.51 | 11.15 | 50 | 141,900 | -3.0 |
| 11/05/2018 |
11.66
|
2,699,614 | 10.02 | 11.71 | 9.90 | 150,000 | 178,000 | -0.4 |
| 10/05/2018 |
10.92
|
977,380 | 11.43 | 11.60 | 10.87 | 81,800 | 27,500 | 1.1 |
| 09/05/2018 |
11.43
|
761,030 | 11.54 | 11.60 | 11.20 | 45,000 | 60,000 | -0.3 |
| 08/05/2018 |
11.49
|
750,400 | 12.00 | 12.17 | 11.43 | 1,700 | 233,200 | -4.8 |
| 07/05/2018 |
11.88
|
2,086,585 | 10.53 | 12.17 | 10.53 | 0 | 651,700 | -13.7 |
| 04/05/2018 |
10.53
|
1,330,950 | 10.24 | 10.75 | 10.24 | 0 | 0 | 0 |
| 03/05/2018 |
10.41
|
1,671,160 | 10.30 | 10.41 | 10.07 | 676,000 | 660,000 | 0.3 |
| 02/05/2018 |
10.36
|
1,161,645 | 11.20 | 11.32 | 10.30 | 600 | 404,000 | -7.7 |
| 27/04/2018 |
11.37
|
1,036,590 | 11.37 | 11.49 | 10.92 | 323,600 | 159,000 | 3.2 |
| 26/04/2018 |
11.26
|
1,134,250 | 12.05 | 12.17 | 10.98 | 128,500 | 162,300 | -0.8 |
| 24/04/2018 |
12.05
|
848,301 | 12.39 | 12.62 | 12.00 | 172,600 | 200,100 | -0.6 |
| 23/04/2018 |
12.34
|
817,609 | 12.34 | 12.79 | 12.17 | 307,500 | 10,000 | 6.6 |
| 20/04/2018 |
12.22
|
819,882 | 12.17 | 12.34 | 11.94 | 166,500 | 0 | 3.6 |
| 19/04/2018 |
12.05
|
1,120,801 | 12.62 | 12.90 | 12.00 | 1,000 | 0 | 0.0 |
| 18/04/2018 |
12.73
|
582,850 | 13.07 | 13.07 | 12.68 | 1,900 | 38,100 | -0.8 |
| 17/04/2018 |
13.07
|
855,535 | 12.90 | 13.19 | 12.90 | 351,100 | 385,900 | -0.8 |
| 16/04/2018 |
13.02
|
1,530,858 | 12.96 | 13.24 | 12.62 | 135,700 | 491,000 | -8.2 |
| 13/04/2018 |
12.96
|
1,111,730 | 13.02 | 13.30 | 12.73 | 156,400 | 70,000 | 1.9 |
| 12/04/2018 |
13.07
|
1,285,128 | 13.30 | 13.30 | 12.90 | 157,600 | 179,300 | -0.5 |
| 11/04/2018 |
13.30
|
1,116,412 | 13.53 | 13.58 | 13.07 | 0 | 0 | 0 |
| 10/04/2018 |
13.30
|
1,104,775 | 13.75 | 13.75 | 13.24 | 148,300 | 550,600 | -9.5 |
| 09/04/2018 |
13.58
|
1,716,271 | 13.58 | 13.58 | 13.07 | 942,600 | 1,111,100 | -4.0 |
| 06/04/2018 |
13.53
|
2,342,281 | 13.81 | 14.15 | 13.36 | 154,150 | 910,600 | -18.0 |
| 05/04/2018 |
13.75
|
1,953,982 | 14.15 | 14.15 | 13.64 | 171,300 | 759,800 | -14.3 |
| 04/04/2018 |
14.15
|
2,114,026 | 14.43 | 14.43 | 13.86 | 231,200 | 100,000 | 3.3 |
| 03/04/2018 |
14.37
|
2,182,202 | 14.71 | 15.00 | 14.26 | 183,200 | 530,600 | -8.9 |
| 02/04/2018 |
14.88
|
1,817,678 | 15.05 | 15.39 | 14.66 | 188,800 | 281,900 | -2.5 |
| 30/03/2018 |
15.05
|
1,105,930 | 14.54 | 15.05 | 14.49 | 280,700 | 3,100 | 7.3 |
| 29/03/2018 |
14.54
|
729,200 | 14.60 | 14.77 | 14.43 | 1,100 | 0 | 0.0 |
| 28/03/2018 |
14.54
|
1,111,610 | 14.71 | 14.77 | 14.43 | 35,100 | 3,000 | 0.8 |
| 27/03/2018 |
14.77
|
1,025,820 | 14.71 | 15.11 | 14.71 | 7,800 | 37,000 | -0.8 |
| 26/03/2018 |
14.71
|
916,293 | 14.83 | 15.22 | 14.66 | 150,400 | 84,700 | 1.7 |
| 23/03/2018 |
14.88
|
1,506,200 | 15.05 | 15.05 | 14.49 | 79,300 | 89,200 | -0.3 |
| 22/03/2018 |
15.22
|
1,199,547 | 15.56 | 15.62 | 15.11 | 90,000 | 83,500 | 0.2 |
| 21/03/2018 |
15.51
|
1,270,380 | 15.56 | 15.68 | 15.39 | 108,800 | 124,200 | -0.4 |
| 20/03/2018 |
15.45
|
3,150,487 | 14.71 | 15.68 | 14.43 | 117,500 | 346,500 | -6.2 |
| 19/03/2018 |
14.71
|
2,111,480 | 15.34 | 15.39 | 14.66 | 7,500 | 269,500 | -6.9 |
| 16/03/2018 |
15.28
|
1,213,193 | 15.34 | 15.56 | 15.17 | 30,500 | 484,000 | -12.3 |
| 15/03/2018 |
15.28
|
2,586,788 | 15.11 | 15.79 | 14.66 | 4,000 | 520,000 | -14.0 |
| 14/03/2018 |
15.00
|
5,329,546 | 15.85 | 15.85 | 14.60 | 604,900 | 2,596,400 | -52.5 |
| 13/03/2018 |
15.85
|
1,469,970 | 16.35 | 16.35 | 15.73 | 2,000 | 5,000 | -0.1 |
| 12/03/2018 |
16.18
|
1,896,730 | 16.69 | 16.81 | 15.85 | 0 | 240,400 | -6.9 |
| 09/03/2018 |
16.41
|
3,008,463 | 16.07 | 17.09 | 16.07 | 0 | 502,600 | -14.6 |
| 08/03/2018 |
16.13
|
2,383,360 | 17.15 | 17.15 | 15.85 | 52,200 | 54,200 | -0.1 |
| 07/03/2018 |
16.92
|
2,770,016 | 17.37 | 17.83 | 16.75 | 12,300 | 702,500 | -21.0 |
| 06/03/2018 |
17.49
|
3,132,026 | 17.54 | 17.83 | 16.98 | 122,200 | 145,000 | -0.7 |
| 05/03/2018 |
17.54
|
4,083,263 | 18.67 | 18.67 | 17.49 | 1,602,300 | 410,000 | 37.3 |
| 02/03/2018 |
17.71
|
7,695,417 | 18.73 | 19.13 | 17.54 | 199,410 | 1,732,300 | -49.4 |
| 01/03/2018 |
17.71
|
14,162,900 | 17.71 | 17.71 | 16.52 | 190,200 | 3,946,300 | -115.4 |