| 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) |
-1 | -5.52% | 998,800 | 0 | 0 |
17
18.70
17.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.59% | 1,447,800 | 0 | 0 |
16.50
19
17.50
|
|
3 tháng
(2026-06-22) |
-1.28 | -6.98% | 1,804,100 | 0 | 0 |
16.50
19
17.50
|
|
6 tháng
(2026-03-23) |
-2.53 | -12.88% | 4,884,000 | 0 | 0 |
16.47
20.87
17.50
|
|
12 tháng
(2025-09-23) |
5.04 | 41.75% | 20,204,900 | 0 | 0 |
11.87
23.17
17.50
|
|
24 tháng
(2024-09-30) |
8.01 | 88.04% | 29,001,883 | 0 | 0 |
8.07
23.17
17.50
|
|
36 tháng
(2023-10-04) |
6.22 | 57.19% | 34,320,545 | 0 | 0 |
8.07
23.17
17.50
|
|
60 tháng
(2021-10-14) |
-2.45 | -12.52% | 59,636,590 | -3,100 | -0.1 |
6.80
26.09
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
5.86
|
96,710 | 5.95 | 5.95 | 5.78 | 0 | 0 | 0 |
| 26/01/2018 |
5.95
|
174,100 | 6.20 | 6.20 | 5.78 | 0 | 0 | 0 |
| 25/01/2018 |
6.20
|
132,100 | 6.29 | 6.29 | 5.95 | 20,000 | 0 | 0.1 |
| 24/01/2018 |
6.29
|
241,500 | 5.95 | 6.54 | 6.20 | 0 | 0 | 0 |
| 23/01/2018 |
5.95
|
411,510 | 5.52 | 6.03 | 5.52 | 0 | 0 | 0 |
| 22/01/2018 |
5.52
|
153,900 | 5.44 | 5.61 | 5.52 | 0 | 0 | 0 |
| 19/01/2018 |
5.44
|
47,400 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
| 18/01/2018 |
5.52
|
9,200 | 5.44 | 5.52 | 5.35 | 0 | 0 | 0 |
| 17/01/2018 |
5.44
|
41,709 | 5.61 | 5.69 | 5.44 | 0 | 0 | 0 |
| 16/01/2018 |
5.61
|
81,400 | 5.35 | 5.78 | 5.44 | 0 | 0 | 0 |
| 15/01/2018 |
5.35
|
17,600 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
| 12/01/2018 |
5.52
|
20,600 | 5.44 | 5.52 | 5.27 | 0 | 0 | 0 |
| 11/01/2018 |
5.44
|
25,100 | 5.44 | 5.78 | 5.35 | 0 | 0 | 0 |
| 10/01/2018 |
5.44
|
122,800 | 5.44 | 5.52 | 5.27 | 0 | 0 | 0 |
| 09/01/2018 |
5.44
|
68,300 | 5.35 | 5.44 | 5.27 | 0 | 0 | 0 |
| 08/01/2018 |
5.35
|
32,100 | 5.52 | 5.78 | 5.35 | 0 | 0 | 0 |
| 05/01/2018 |
5.52
|
30,500 | 5.69 | 5.69 | 5.52 | 300 | 0 | 0.0 |
| 04/01/2018 |
5.69
|
65,100 | 5.69 | 5.78 | 5.52 | 0 | 0 | 0 |
| 03/01/2018 |
5.69
|
29,300 | 5.78 | 5.95 | 5.61 | 0 | 0 | 0 |
| 02/01/2018 |
5.78
|
108,700 | 6.03 | 6.20 | 5.52 | 0 | 0 | 0 |
| 29/12/2017 |
6.03
|
133,710 | 5.61 | 6.12 | 5.61 | 0 | 0 | 0 |
| 28/12/2017 |
5.61
|
67,300 | 5.27 | 5.61 | 5.27 | 0 | 0 | 0 |
| 27/12/2017 |
5.27
|
50,200 | 5.10 | 5.27 | 5.10 | 0 | 0 | 0 |
| 26/12/2017 |
5.10
|
69,600 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 |
| 25/12/2017 |
5.10
|
41,700 | 5.18 | 5.27 | 5.10 | 0 | 0 | 0 |
| 22/12/2017 |
5.18
|
60,400 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 21/12/2017 |
5.18
|
123,000 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 20/12/2017 |
5.27
|
54,000 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 19/12/2017 |
5.27
|
58,200 | 5.18 | 5.27 | 5.10 | 0 | 0 | 0 |
| 18/12/2017 |
5.18
|
71,100 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 15/12/2017 |
5.35
|
145,709 | 5.52 | 5.61 | 5.35 | 0 | 0 | 0 |
| 14/12/2017 |
5.52
|
35,610 | 5.18 | 5.52 | 5.27 | 0 | 0 | 0 |
| 13/12/2017 |
5.18
|
73,200 | 5.10 | 5.18 | 4.93 | 0 | 0 | 0 |
| 12/12/2017 |
5.10
|
293,000 | 5.61 | 5.61 | 4.93 | 0 | 0 | 0 |
| 11/12/2017 |
5.61
|
152,710 | 5.69 | 6.12 | 5.52 | 0 | 0 | 0 |
| 08/12/2017 |
5.69
|
334,300 | 5.35 | 5.86 | 5.35 | 0 | 0 | 0 |
| 07/12/2017 |
5.35
|
307,819 | 4.93 | 5.44 | 4.76 | 0 | 0 | 0 |
| 06/12/2017 |
4.93
|
176,410 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 05/12/2017 |
4.84
|
218,500 | 4.93 | 5.10 | 4.76 | 0 | 0 | 0 |
| 04/12/2017 |
4.93
|
574,500 | 4.33 | 4.93 | 4.33 | 30,000 | 0 | 0.2 |
| 01/12/2017 |
4.33
|
42,500 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
| 30/11/2017 |
4.42
|
104,200 | 4.25 | 4.59 | 4.25 | 0 | 0 | 0 |
| 29/11/2017 |
4.25
|
71,919 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 28/11/2017 |
4.16
|
11,800 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 27/11/2017 |
4.16
|
238,600 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 24/11/2017 |
4.08
|
6,200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/11/2017 |
4.08
|
18,900 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 22/11/2017 |
3.99
|
11,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/11/2017 |
3.99
|
50,700 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 20/11/2017 |
4.08
|
8,100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 17/11/2017 |
4.08
|
41,500 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 16/11/2017 |
4.25
|
12,200 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 15/11/2017 |
4.08
|
78,100 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 14/11/2017 |
3.99
|
24,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
22,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 10/11/2017 |
3.99
|
41,200 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 09/11/2017 |
4.16
|
1,100 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
| 08/11/2017 |
3.99
|
131,100 | 4.42 | 4.50 | 3.99 | 0 | 0 | 0 |
| 07/11/2017 |
4.42
|
28,000 | 3.99 | 4.42 | 3.99 | 0 | 0 | 0 |
| 06/11/2017 |
3.99
|
53,900 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 03/11/2017 |
3.99
|
59,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 02/11/2017 |
3.99
|
84,300 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 01/11/2017 |
3.99
|
70,100 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 31/10/2017 |
4.08
|
55,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 30/10/2017 |
4.08
|
75,200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 27/10/2017 |
4.16
|
66,800 | 4.08 | 4.25 | 4.08 | 0 | 0 | 0 |
| 26/10/2017 |
4.08
|
71,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/10/2017 |
4.16
|
46,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 24/10/2017 |
4.16
|
57,600 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 23/10/2017 |
4.33
|
79,000 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
| 20/10/2017 |
4.16
|
113,000 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 19/10/2017 |
4.16
|
42,300 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 18/10/2017 |
4.33
|
174,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
| 17/10/2017 |
4.42
|
221,000 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
| 16/10/2017 |
4.50
|
142,900 | 4.67 | 4.76 | 4.50 | 0 | 0 | 0 |
| 13/10/2017 |
4.67
|
609,900 | 4.33 | 4.84 | 4.50 | 0 | 0 | 0 |
| 12/10/2017 |
4.33
|
292,500 | 3.82 | 4.33 | 3.82 | 0 | 0 | 0 |
| 11/10/2017 |
3.82
|
34,000 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 10/10/2017 |
3.82
|
15,900 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 09/10/2017 |
3.82
|
57,600 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 06/10/2017 |
3.91
|
7,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/10/2017 |
3.91
|
40,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 04/10/2017 |
3.91
|
22,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 03/10/2017 |
3.91
|
19,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 02/10/2017 |
3.99
|
7,300 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 29/09/2017 |
4.08
|
18,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 28/09/2017 |
4.08
|
31,800 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 27/09/2017 |
4.08
|
30,300 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 26/09/2017 |
4.16
|
38,900 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
| 25/09/2017 |
4.08
|
14,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 22/09/2017 |
4.16
|
46,000 | 3.99 | 4.16 | 4.08 | 0 | 0 | 0 |
| 21/09/2017 |
3.99
|
32,700 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/09/2017 |
3.99
|
2,510 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/09/2017 |
3.99
|
49,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/09/2017 |
3.99
|
34,600 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 15/09/2017 |
3.99
|
41,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/09/2017 |
3.99
|
32,500 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 13/09/2017 |
3.99
|
35,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 12/09/2017 |
3.99
|
14,200 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 11/09/2017 |
3.99
|
47,400 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |