| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.60 | -4.32% | 63,497,300 | -400 | 0 |
12.70
14.90
12.70
|
|
2 tháng
(2026-08-17) |
0.34 | 2.60% | 91,688,100 | -400 | 0 |
12.70
14.90
12.70
|
|
3 tháng
(2026-07-16) |
-0.84 | -5.95% | 119,238,800 | -400 | 0 |
12.67
14.90
12.70
|
|
6 tháng
(2026-04-17) |
-1.33 | -9.10% | 290,565,700 | -400 | 0 |
12.28
16.69
12.70
|
|
12 tháng
(2025-10-20) |
3.38 | 34.10% | 908,054,900 | -400 | 0 |
9.92
24.35
12.70
|
|
24 tháng
(2024-10-24) |
2.04 | 18.12% | 1,232,957,947 | -400 | 0 |
8.37
24.35
12.70
|
|
36 tháng
(2023-10-30) |
3.71 | 38.69% | 1,585,671,203 | -400 | 0 |
8.37
24.35
12.70
|
|
60 tháng
(2021-11-09) |
-2.46 | -15.61% | 2,358,185,283 | 118,000 | 1.9 |
5.77
24.35
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2018 |
16.12
|
1,139,018 | 15.31 | 16.21 | 15.31 | 0 | 0 | 0 |
| 04/06/2018 |
15.40
|
630,751 | 15.31 | 15.40 | 15.03 | 0 | 0 | 0 |
| 01/06/2018 |
15.22
|
492,203 | 15.49 | 15.67 | 15.13 | 0 | 0 | 0 |
| 31/05/2018 |
15.49
|
568,270 | 15.31 | 15.58 | 15.13 | 0 | 0 | 0 |
| 30/05/2018 |
15.13
|
444,610 | 15.40 | 15.40 | 14.94 | 0 | 0 | 0 |
| 29/05/2018 |
15.40
|
554,469 | 14.49 | 15.67 | 14.49 | 0 | 0 | 0 |
| 28/05/2018 |
14.67
|
800,668 | 15.31 | 15.31 | 14.49 | 0 | 0 | 0 |
| 25/05/2018 |
15.40
|
545,142 | 16.21 | 16.21 | 15.22 | 0 | 0 | 0 |
| 24/05/2018 |
15.85
|
326,117 | 16.30 | 16.39 | 15.85 | 0 | 0 | 0 |
| 23/05/2018 |
16.21
|
383,410 | 16.12 | 16.30 | 15.58 | 0 | 0 | 0 |
| 22/05/2018 |
16.12
|
1,105,900 | 16.85 | 16.85 | 15.31 | 0 | 0 | 0 |
| 21/05/2018 |
16.85
|
422,020 | 17.48 | 17.57 | 16.85 | 0 | 0 | 0 |
| 18/05/2018 |
17.21
|
1,167,350 | 18.11 | 18.11 | 16.57 | 0 | 0 | 0 |
| 17/05/2018 |
17.93
|
1,250,840 | 17.75 | 18.57 | 17.66 | 0 | 0 | 0 |
| 16/05/2018 |
17.75
|
752,128 | 18.11 | 18.11 | 17.66 | 0 | 0 | 0 |
| 15/05/2018 |
18.02
|
1,362,810 | 17.12 | 18.39 | 17.03 | 0 | 0 | 0 |
| 14/05/2018 |
17.30
|
515,400 | 17.39 | 17.57 | 17.03 | 0 | 0 | 0 |
| 11/05/2018 |
17.39
|
598,283 | 17.03 | 17.66 | 16.85 | 0 | 0 | 0 |
| 10/05/2018 |
17.03
|
914,930 | 16.76 | 17.66 | 16.67 | 0 | 0 | 0 |
| 09/05/2018 |
16.67
|
1,027,640 | 17.21 | 17.48 | 16.30 | 0 | 0 | 0 |
| 08/05/2018 |
17.21
|
1,158,650 | 18.30 | 18.57 | 16.94 | 0 | 0 | 0 |
| 07/05/2018 |
17.84
|
1,507,397 | 16.30 | 17.84 | 16.30 | 0 | 0 | 0 |
| 04/05/2018 |
16.12
|
892,272 | 14.67 | 16.12 | 14.67 | 0 | 0 | 0 |
| 03/05/2018 |
14.76
|
1,016,630 | 14.49 | 14.94 | 14.13 | 0 | 0 | 0 |
| 02/05/2018 |
14.40
|
923,410 | 14.22 | 15.31 | 14.04 | 0 | 0 | 0 |
| 27/04/2018 |
14.22
|
538,380 | 13.77 | 14.40 | 13.59 | 0 | 0 | 0 |
| 26/04/2018 |
14.13
|
1,075,626 | 14.94 | 14.94 | 14.04 | 0 | 0 | 0 |
| 24/04/2018 |
14.67
|
741,640 | 14.49 | 14.76 | 14.04 | 0 | 0 | 0 |
| 23/04/2018 |
14.04
|
1,014,430 | 14.76 | 15.40 | 14.04 | 0 | 0 | 0 |
| 20/04/2018 |
14.49
|
999,906 | 15.31 | 15.31 | 14.49 | 0 | 0 | 0 |
| 19/04/2018 |
15.31
|
1,005,600 | 16.21 | 16.21 | 14.94 | 0 | 0 | 0 |
| 18/04/2018 |
16.12
|
410,798 | 16.30 | 16.67 | 15.94 | 0 | 0 | 0 |
| 17/04/2018 |
16.39
|
644,577 | 16.39 | 16.57 | 16.21 | 0 | 0 | 0 |
| 16/04/2018 |
16.39
|
595,032 | 16.76 | 16.76 | 16.30 | 0 | 0 | 0 |
| 13/04/2018 |
16.85
|
1,265,600 | 17.66 | 17.75 | 16.76 | 0 | 0 | 0 |
| 12/04/2018 |
17.66
|
412,170 | 17.57 | 17.75 | 17.48 | 0 | 0 | 0 |
| 11/04/2018 |
17.57
|
427,023 | 17.75 | 18.02 | 17.48 | 0 | 0 | 0 |
| 10/04/2018 |
17.93
|
474,200 | 17.57 | 17.93 | 17.39 | 0 | 0 | 0 |
| 09/04/2018 |
17.39
|
592,846 | 18.11 | 18.11 | 17.21 | 0 | 0 | 0 |
| 06/04/2018 |
18.02
|
599,902 | 18.39 | 18.39 | 17.66 | 0 | 0 | 0 |
| 05/04/2018 |
18.48
|
462,819 | 18.57 | 19.20 | 18.20 | 0 | 0 | 0 |
| 04/04/2018 |
18.39
|
628,301 | 19.02 | 19.02 | 18.20 | 0 | 0 | 0 |
| 03/04/2018 |
18.93
|
962,730 | 19.02 | 19.02 | 18.57 | 0 | 0 | 0 |
| 02/04/2018 |
19.02
|
559,016 | 18.48 | 19.38 | 18.48 | 0 | 0 | 0 |
| 30/03/2018 |
18.57
|
659,950 | 18.39 | 18.84 | 18.30 | 0 | 0 | 0 |
| 29/03/2018 |
18.30
|
704,583 | 17.48 | 18.48 | 17.48 | 0 | 0 | 0 |
| 28/03/2018 |
17.48
|
485,660 | 17.48 | 17.48 | 17.21 | 0 | 0 | 0 |
| 27/03/2018 |
17.48
|
587,760 | 17.66 | 17.93 | 17.30 | 0 | 0 | 0 |
| 26/03/2018 |
17.30
|
1,502,781 | 18.57 | 18.75 | 17.21 | 0 | 0 | 0 |
| 23/03/2018 |
18.93
|
882,815 | 19.56 | 19.56 | 18.48 | 0 | 0 | 0 |
| 22/03/2018 |
19.47
|
860,099 | 20.11 | 20.20 | 19.47 | 0 | 0 | 0 |
| 21/03/2018 |
20.02
|
549,025 | 20.20 | 20.20 | 19.93 | 0 | 0 | 0 |
| 20/03/2018 |
19.93
|
798,886 | 20.29 | 20.29 | 19.93 | 0 | 0 | 0 |
| 19/03/2018 |
20.29
|
491,569 | 20.38 | 20.65 | 20.20 | 0 | 0 | 0 |
| 16/03/2018 |
20.38
|
1,088,100 | 20.02 | 20.38 | 19.83 | 0 | 0 | 0 |
| 15/03/2018 |
19.83
|
1,514,047 | 20.11 | 20.47 | 19.74 | 0 | 0 | 0 |
| 14/03/2018 |
20.11
|
1,334,300 | 20.83 | 20.92 | 20.02 | 0 | 0 | 0 |
| 13/03/2018 |
20.92
|
1,583,110 | 20.83 | 21.10 | 20.47 | 0 | 0 | 0 |
| 12/03/2018 |
21.10
|
2,169,077 | 21.47 | 21.74 | 20.56 | 0 | 0 | 0 |
| 09/03/2018 |
21.47
|
1,633,750 | 21.19 | 21.92 | 20.83 | 0 | 0 | 0 |
| 08/03/2018 |
21.19
|
2,866,670 | 22.91 | 23.00 | 21.10 | 0 | 0 | 0 |
| 07/03/2018 |
21.92
|
8,318,900 | 24.45 | 24.91 | 21.83 | 0 | 0 | 0 |