| 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) |
-0.35 | -1.03% | 12,077,700 | -112,000 | 0 |
29.05
33.85
29.05
|
|
2 tháng
(2026-08-10) |
0.85 | 2.61% | 19,117,400 | -112,000 | 0 |
29.05
33.85
29.05
|
|
3 tháng
(2026-07-10) |
-1 | -2.91% | 26,117,600 | -112,000 | 0 |
29.05
34.30
29.05
|
|
6 tháng
(2026-04-13) |
-0.51 | -1.51% | 51,965,200 | -112,000 | 0 |
29.05
38.69
29.05
|
|
12 tháng
(2025-10-13) |
3.45 | 11.57% | 116,461,000 | -112,000 | 0 |
26.40
38.69
29.05
|
|
24 tháng
(2024-10-18) |
4.19 | 14.40% | 244,731,200 | -112,000 | 0 |
21.64
38.69
29.05
|
|
36 tháng
(2023-10-24) |
9.14 | 37.85% | 337,210,800 | -112,000 | 0 |
21.01
38.69
29.05
|
|
60 tháng
(2021-11-03) |
5.74 | 20.82% | 646,817,400 | -112,000 | 0 |
15.23
40.51
29.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/01/2018 |
9.63
|
532,430 | 9.08 | 9.67 | 9.08 | 0 | 0 | 0 |
| 29/12/2017 |
9.08
|
242,390 | 9.09 | 9.17 | 9.07 | 0 | 0 | 0 |
| 28/12/2017 |
9.16
|
863,520 | 8.92 | 9.16 | 8.91 | 0 | 0 | 0 |
| 27/12/2017 |
8.98
|
411,810 | 8.82 | 8.98 | 8.79 | 0 | 0 | 0 |
| 26/12/2017 |
8.82
|
238,680 | 8.69 | 8.89 | 8.63 | 0 | 0 | 0 |
| 25/12/2017 |
8.69
|
146,190 | 8.97 | 9.00 | 8.69 | 0 | 0 | 0 |
| 22/12/2017 |
8.90
|
584,190 | 8.99 | 9.00 | 8.86 | 0 | 0 | 0 |
| 21/12/2017 |
8.99
|
252,660 | 8.93 | 9.00 | 8.93 | 0 | 0 | 0 |
| 20/12/2017 |
8.92
|
293,010 | 8.69 | 8.93 | 8.69 | 0 | 0 | 0 |
| 19/12/2017 |
8.69
|
169,610 | 8.67 | 8.75 | 8.59 | 0 | 0 | 0 |
| 18/12/2017 |
8.65
|
260,670 | 8.60 | 8.73 | 8.54 | 0 | 0 | 0 |
| 15/12/2017 |
8.67
|
144,950 | 8.67 | 8.69 | 8.54 | 0 | 0 | 0 |
| 14/12/2017 |
8.75
|
109,170 | 8.59 | 8.76 | 8.55 | 0 | 0 | 0 |
| 13/12/2017 |
8.68
|
157,780 | 8.77 | 8.77 | 8.50 | 0 | 0 | 0 |
| 12/12/2017 |
8.75
|
722,210 | 8.79 | 8.82 | 8.38 | 0 | 0 | 0 |
| 11/12/2017 |
8.79
|
231,990 | 8.84 | 9.09 | 8.79 | 0 | 0 | 0 |
| 08/12/2017 |
9.00
|
150,860 | 9.13 | 9.21 | 9.00 | 0 | 0 | 0 |
| 07/12/2017 |
9.17
|
302,030 | 8.84 | 9.17 | 8.84 | 0 | 0 | 0 |
| 06/12/2017 |
8.86
|
307,090 | 8.99 | 9.05 | 8.77 | 0 | 0 | 0 |
| 05/12/2017 |
9.00
|
367,320 | 9.31 | 9.31 | 9.00 | 0 | 0 | 0 |
| 04/12/2017 |
9.31
|
502,510 | 9.32 | 9.36 | 9.15 | 0 | 0 | 0 |
| 01/12/2017 |
9.32
|
921,570 | 8.92 | 9.32 | 8.92 | 0 | 0 | 0 |
| 30/11/2017 |
8.92
|
774,210 | 8.72 | 8.95 | 8.72 | 0 | 0 | 0 |
| 29/11/2017 |
8.74
|
280,350 | 8.71 | 8.84 | 8.63 | 0 | 0 | 0 |
| 28/11/2017 |
8.71
|
300,530 | 8.84 | 8.84 | 8.63 | 0 | 0 | 0 |
| 27/11/2017 |
8.84
|
734,350 | 8.96 | 9.13 | 8.79 | 0 | 0 | 0 |
| 24/11/2017 |
8.85
|
494,060 | 8.48 | 8.85 | 8.48 | 0 | 0 | 0 |
| 23/11/2017 |
8.48
|
458,290 | 8.29 | 8.57 | 8.21 | 0 | 0 | 0 |
| 22/11/2017 |
8.29
|
267,410 | 8.35 | 8.35 | 8.23 | 0 | 0 | 0 |
| 21/11/2017 |
8.35
|
154,630 | 8.31 | 8.38 | 8.25 | 0 | 0 | 0 |
| 20/11/2017 |
8.35
|
209,810 | 8.31 | 8.52 | 8.23 | 0 | 0 | 0 |
| 17/11/2017 |
8.31
|
207,710 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 16/11/2017 |
8.40
|
171,250 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/11/2017 |
8.19
|
284,190 | 8.19 | 8.24 | 7.95 | 0 | 0 | 0 |
| 14/11/2017 |
7.95
|
304,240 | 7.98 | 8.03 | 7.86 | 0 | 0 | 0 |
| 13/11/2017 |
7.98
|
344,260 | 8.10 | 8.17 | 7.98 | 0 | 0 | 0 |
| 10/11/2017 |
8.15
|
246,370 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 09/11/2017 |
8.18
|
240,100 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 08/11/2017 |
8.23
|
208,170 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
| 07/11/2017 |
8.33
|
114,760 | 8.38 | 8.38 | 8.32 | 0 | 0 | 0 |
| 06/11/2017 |
8.33
|
162,080 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 03/11/2017 |
8.19
|
244,730 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
| 02/11/2017 |
8.17
|
595,430 | 8.33 | 8.46 | 8.12 | 0 | 0 | 0 |
| 01/11/2017 |
8.44
|
150,780 | 8.59 | 8.66 | 8.33 | 0 | 0 | 0 |
| 31/10/2017 |
8.56
|
195,410 | 8.46 | 8.63 | 8.46 | 0 | 0 | 0 |
| 30/10/2017 |
8.47
|
205,960 | 8.48 | 8.56 | 8.44 | 0 | 0 | 0 |
| 27/10/2017 |
8.44
|
118,210 | 8.35 | 8.46 | 8.34 | 0 | 0 | 0 |
| 26/10/2017 |
8.35
|
210,140 | 8.44 | 8.45 | 8.35 | 0 | 0 | 0 |
| 25/10/2017 |
8.40
|
268,230 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 24/10/2017 |
8.44
|
187,490 | 8.42 | 8.48 | 8.39 | 0 | 0 | 0 |
| 23/10/2017 |
8.45
|
392,550 | 8.45 | 8.67 | 8.42 | 0 | 0 | 0 |
| 20/10/2017 |
8.64
|
236,470 | 8.69 | 8.75 | 8.64 | 0 | 0 | 0 |
| 19/10/2017 |
8.66
|
197,840 | 8.68 | 8.75 | 8.63 | 0 | 0 | 0 |
| 18/10/2017 |
8.75
|
596,460 | 8.77 | 8.90 | 8.66 | 0 | 0 | 0 |
| 17/10/2017 |
8.77
|
278,080 | 8.88 | 8.92 | 8.77 | 0 | 0 | 0 |
| 16/10/2017 |
8.90
|
394,920 | 8.75 | 8.92 | 8.75 | 0 | 0 | 0 |
| 13/10/2017 |
8.75
|
218,990 | 8.75 | 8.78 | 8.73 | 0 | 0 | 0 |
| 12/10/2017 |
8.75
|
262,870 | 8.72 | 8.86 | 8.72 | 0 | 0 | 0 |
| 11/10/2017 |
8.79
|
476,100 | 8.90 | 8.94 | 8.79 | 0 | 0 | 0 |
| 10/10/2017 |
8.79
|
376,020 | 8.78 | 8.79 | 8.70 | 0 | 0 | 0 |
| 09/10/2017 |
8.69
|
133,640 | 8.73 | 8.79 | 8.69 | 0 | 0 | 0 |
| 06/10/2017 |
8.78
|
589,050 | 8.67 | 8.86 | 8.62 | 0 | 0 | 0 |
| 05/10/2017 |
8.56
|
536,020 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 |
| 04/10/2017 |
8.56
|
154,240 | 8.59 | 8.65 | 8.52 | 0 | 0 | 0 |
| 03/10/2017 |
8.54
|
223,090 | 8.65 | 8.73 | 8.50 | 0 | 0 | 0 |
| 02/10/2017 |
8.65
|
157,440 | 8.79 | 8.82 | 8.65 | 0 | 0 | 0 |
| 29/09/2017 |
8.79
|
265,810 | 8.59 | 8.79 | 8.59 | 0 | 0 | 0 |
| 28/09/2017 |
8.59
|
1,461,840 | 8.69 | 8.73 | 8.48 | 0 | 0 | 0 |
| 27/09/2017 |
8.77
|
457,410 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
| 26/09/2017 |
8.93
|
347,160 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 |
| 25/09/2017 |
9.03
|
293,690 | 8.98 | 9.09 | 8.92 | 0 | 0 | 0 |
| 22/09/2017 |
9.00
|
776,060 | 8.86 | 9.04 | 8.82 | 0 | 0 | 0 |
| 21/09/2017 |
8.86
|
324,180 | 8.86 | 8.92 | 8.78 | 0 | 0 | 0 |
| 20/09/2017 |
8.86
|
354,940 | 8.75 | 8.96 | 8.67 | 0 | 0 | 0 |
| 19/09/2017 |
8.75
|
399,110 | 8.88 | 8.90 | 8.75 | 0 | 0 | 0 |
| 18/09/2017 |
8.90
|
608,710 | 8.60 | 8.90 | 8.56 | 0 | 0 | 0 |
| 15/09/2017 |
8.66
|
555,940 | 8.62 | 8.66 | 8.52 | 0 | 0 | 0 |
| 14/09/2017 |
8.62
|
573,150 | 8.44 | 8.67 | 8.44 | 0 | 0 | 0 |
| 13/09/2017 |
8.52
|
427,840 | 8.38 | 8.54 | 8.35 | 0 | 0 | 0 |
| 12/09/2017 |
8.33
|
888,150 | 8.17 | 8.48 | 8.06 | 0 | 0 | 0 |
| 11/09/2017 |
8.17
|
911,230 | 8.38 | 8.40 | 8.06 | 0 | 0 | 0 |
| 08/09/2017 |
8.38
|
493,160 | 8.56 | 8.63 | 8.38 | 0 | 0 | 0 |
| 07/09/2017 |
8.59
|
733,480 | 8.69 | 8.73 | 8.59 | 0 | 0 | 0 |
| 06/09/2017 |
8.65
|
430,960 | 8.65 | 8.76 | 8.63 | 0 | 0 | 0 |
| 05/09/2017 |
8.67
|
395,540 | 8.63 | 8.77 | 8.59 | 0 | 0 | 0 |
| 01/09/2017 |
8.55
|
153,870 | 8.67 | 8.69 | 8.54 | 0 | 0 | 0 |
| 31/08/2017 |
8.63
|
387,360 | 8.68 | 8.75 | 8.57 | 0 | 0 | 0 |
| 30/08/2017 |
8.68
|
513,860 | 8.47 | 8.75 | 8.47 | 0 | 0 | 0 |
| 29/08/2017 |
8.50
|
443,150 | 8.35 | 8.54 | 8.34 | 0 | 0 | 0 |
| 28/08/2017 |
8.34
|
270,830 | 8.29 | 8.42 | 8.21 | 0 | 0 | 0 |
| 25/08/2017 |
8.29
|
303,910 | 8.38 | 8.46 | 8.29 | 0 | 0 | 0 |
| 24/08/2017 |
8.35
|
178,920 | 8.30 | 8.42 | 8.29 | 0 | 0 | 0 |
| 23/08/2017 |
8.29
|
253,340 | 8.26 | 8.38 | 8.26 | 0 | 0 | 0 |
| 22/08/2017 |
8.27
|
556,650 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
| 21/08/2017 |
8.42
|
424,570 | 8.50 | 8.56 | 8.33 | 0 | 0 | 0 |
| 18/08/2017 |
8.50
|
307,660 | 8.54 | 8.63 | 8.44 | 0 | 0 | 0 |
| 17/08/2017 |
8.61
|
448,970 | 8.77 | 8.94 | 8.61 | 0 | 0 | 0 |
| 16/08/2017 |
8.75
|
246,670 | 8.73 | 8.77 | 8.61 | 0 | 0 | 0 |
| 15/08/2017 |
8.73
|
847,160 | 8.30 | 8.73 | 8.30 | 0 | 0 | 0 |
| 14/08/2017 |
8.30
|
103,440 | 8.33 | 8.35 | 8.21 | 0 | 0 | 0 |