| 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) |
1.70 | 7.05% | 128,897,400 | -997,312 | 0 |
24.10
35
25.50
|
|
2 tháng
(2026-07-20) |
2.55 | 10.97% | 267,005,000 | -997,312 | 0 |
21.30
35
25.50
|
|
3 tháng
(2026-06-22) |
-3.85 | -12.98% | 362,312,400 | -997,312 | 0 |
21.30
35
25.50
|
|
6 tháng
(2026-03-23) |
1.32 | 5.38% | 820,759,900 | -997,312 | 0 |
21.30
35.35
25.50
|
|
12 tháng
(2025-09-23) |
-1.53 | -5.60% | 2,178,604,300 | -997,312 | 0 |
21.30
41.91
25.50
|
|
24 tháng
(2024-09-30) |
7.35 | 39.87% | 4,263,668,200 | -997,312 | 0 |
15.55
41.91
25.50
|
|
36 tháng
(2023-10-04) |
-0.28 | -1.06% | 6,351,652,400 | -997,312 | 0 |
15.55
41.91
25.50
|
|
60 tháng
(2021-10-14) |
-3.85 | -12.98% | 8,414,697,000 | 48,824,789 | 1,424.8 |
15.55
41.91
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2018 |
42.12
|
4,390,910 | 42.12 | 44.34 | 42.04 | 1,357,780 | 565,490 | 44.5 |
| 26/01/2018 |
42.12
|
4,619,400 | 42.88 | 44.80 | 42.12 | 1,321,910 | 505,120 | 46.2 |
| 25/01/2018 |
42.88
|
7,105,690 | 45.56 | 47.02 | 42.88 | 2,955,400 | 3,035,200 | -4.9 |
| 22/01/2018 |
45.56
|
3,749,050 | 46.71 | 46.71 | 44.80 | 686,490 | 2,349,240 | -99.3 |
| 19/01/2018 |
46.71
|
3,426,360 | 44.03 | 47.09 | 44.80 | 1,951,480 | 1,098,050 | 51.8 |
| 18/01/2018 |
44.03
|
2,999,350 | 42.12 | 45.03 | 41.73 | 1,715,950 | 1,378,110 | 19.1 |
| 17/01/2018 |
42.12
|
3,459,330 | 41.27 | 43.88 | 41.35 | 2,817,690 | 2,856,340 | -1.8 |
| 16/01/2018 |
41.27
|
2,440,360 | 41.81 | 42.04 | 41.20 | 1,119,260 | 1,046,200 | 3.9 |
| 15/01/2018 |
41.81
|
2,874,160 | 42.12 | 42.58 | 41.12 | 2,672,670 | 2,233,710 | 24.1 |
| 12/01/2018 |
42.12
|
4,587,910 | 39.74 | 42.50 | 39.90 | 2,566,640 | 1,142,400 | 77.4 |
| 11/01/2018 |
39.74
|
2,676,140 | 38.13 | 39.97 | 37.52 | 1,019,960 | 603,170 | 21.4 |
| 10/01/2018 |
38.13
|
3,018,830 | 35.99 | 38.44 | 35.99 | 894,900 | 501,000 | 19.2 |
| 09/01/2018 |
35.99
|
1,945,080 | 35.53 | 36.22 | 35.53 | 796,520 | 1,292,090 | -23.3 |
| 08/01/2018 |
35.53
|
1,708,070 | 35.99 | 36.11 | 35.38 | 476,090 | 870,440 | -18.3 |
| 05/01/2018 |
35.99
|
1,664,520 | 36.14 | 36.37 | 35.95 | 1,518,030 | 851,710 | 31.4 |
| 04/01/2018 |
36.14
|
935,370 | 36.30 | 36.76 | 35.91 | 1,012,990 | 1,290,610 | -13.2 |
| 03/01/2018 |
36.30
|
1,663,590 | 36.26 | 37.10 | 36.30 | 372,850 | 526,580 | -7.4 |
| 02/01/2018 |
36.26
|
596,280 | 36.11 | 36.53 | 36.07 | 395,570 | 572,610 | -8.3 |
| 29/12/2017 |
36.11
|
2,825,760 | 35.91 | 36.56 | 35.38 | 2,288,750 | 517,900 | 83.5 |
| 28/12/2017 |
35.91
|
940,350 | 36.34 | 36.53 | 35.91 | 754,180 | 440,990 | 14.7 |
| 27/12/2017 |
36.34
|
1,103,520 | 36.76 | 36.91 | 36.26 | 773,860 | 491,890 | 13.4 |
| 26/12/2017 |
36.76
|
1,555,640 | 35.99 | 37.10 | 35.84 | 1,187,600 | 576,000 | 29.0 |
| 25/12/2017 |
35.99
|
881,540 | 36.60 | 36.76 | 35.99 | 152,670 | 89,710 | 3.0 |
| 22/12/2017 |
36.60
|
962,890 | 36.91 | 37.41 | 36.60 | 983,880 | 795,860 | 9.1 |
| 21/12/2017 |
36.91
|
2,896,650 | 35.07 | 36.99 | 35.07 | 2,322,170 | 1,201,420 | 53.1 |
| 20/12/2017 |
35.07
|
1,430,200 | 35.45 | 35.45 | 34.92 | 656,090 | 103,700 | 25.3 |
| 19/12/2017 |
35.45
|
1,297,970 | 35.45 | 35.95 | 34.77 | 496,340 | 212,740 | 13.1 |
| 18/12/2017 |
35.45
|
2,414,320 | 35.15 | 35.91 | 35.15 | 1,317,940 | 400,520 | 42.5 |
| 15/12/2017 |
35.15
|
1,761,240 | 34.61 | 35.53 | 34.54 | 872,730 | 250,640 | 28.5 |
| 14/12/2017 |
34.61
|
1,424,710 | 35.11 | 35.11 | 34.38 | 818,410 | 554,640 | 11.9 |
| 13/12/2017 |
35.11
|
883,220 | 35.22 | 35.30 | 34.77 | 660,670 | 325,820 | 15.3 |
| 12/12/2017 |
35.22
|
1,598,220 | 34.46 | 35.30 | 33.00 | 935,940 | 651,050 | 13.0 |
| 11/12/2017 |
34.46
|
943,290 | 35.99 | 35.99 | 34.46 | 304,320 | 398,240 | -4.3 |
| 08/12/2017 |
35.99
|
1,558,790 | 35.22 | 36.49 | 34.00 | 727,780 | 515,580 | 9.9 |
| 07/12/2017 |
35.22
|
1,067,350 | 36.07 | 36.68 | 35.22 | 346,240 | 348,690 | -0.2 |
| 06/12/2017 |
36.07
|
1,834,150 | 36.76 | 37.14 | 35.76 | 525,980 | 185,670 | 16.2 |
| 05/12/2017 |
36.76
|
1,980,030 | 37.90 | 38.29 | 36.68 | 1,256,410 | 1,140,030 | 5.6 |
| 04/12/2017 |
37.90
|
1,584,010 | 37.90 | 38.29 | 37.41 | 1,337,720 | 1,191,920 | 7.2 |
| 01/12/2017 |
37.90
|
1,312,140 | 37.52 | 38.21 | 37.14 | 415,580 | 363,710 | 2.5 |
| 30/11/2017 |
37.52
|
3,235,960 | 37.83 | 37.83 | 36.64 | 1,250,910 | 1,071,360 | 8.9 |
| 29/11/2017 |
37.83
|
1,595,900 | 38.13 | 38.44 | 37.41 | 436,150 | 474,890 | -1.9 |
| 28/11/2017 |
38.13
|
2,811,900 | 39.13 | 39.74 | 37.90 | 1,402,770 | 1,727,460 | -16.6 |
| 27/11/2017 |
39.13
|
3,451,040 | 38.75 | 39.82 | 37.52 | 989,990 | 844,300 | 7.3 |
| 24/11/2017 |
38.75
|
2,384,820 | 39.82 | 39.90 | 38.67 | 1,117,630 | 1,160,440 | -2.1 |
| 23/11/2017 |
39.82
|
2,316,540 | 39.51 | 40.43 | 38.67 | 728,890 | 282,630 | 23.1 |
| 22/11/2017 |
39.51
|
7,455,670 | 39.05 | 41.35 | 38.59 | 3,364,850 | 2,376,320 | 52.4 |
| 21/11/2017 |
39.05
|
8,062,730 | 36.53 | 39.05 | 37.52 | 3,426,100 | 2,840,670 | 29.5 |
| 20/11/2017 |
36.53
|
3,176,670 | 34.15 | 36.53 | 34.46 | 1,012,560 | 1,181,020 | -8.2 |
| 17/11/2017 |
34.15
|
10,742,380 | 33.69 | 34.84 | 33.16 | 5,246,680 | 10,437,350 | -231.3 |
| 16/11/2017 |
33.69
|
5,521,990 | 34.08 | 34.08 | 32.74 | 3,205,250 | 4,765,020 | -68.2 |
| 15/11/2017 |
34.08
|
6,550,260 | 35.99 | 35.99 | 33.54 | 3,639,640 | 5,399,560 | -78.1 |
| 14/11/2017 |
35.99
|
15,464,870 | 35.49 | 37.94 | 35.49 | 10,455,120 | 10,845,750 | -16.2 |
| 13/11/2017 |
35.49
|
132,380 | 33.20 | 35.49 | 35.49 | 2,329,222 | 2,002,822 | 15.1 |
| 10/11/2017 |
33.20
|
31,030 | 31.05 | 33.20 | 33.20 | 720,000 | 821,000 | -4.4 |
| 09/11/2017 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 08/11/2017 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 07/11/2017 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 396,601,726 | 260,447,790 | 5,527.9 |
| 06/11/2017 |
31.05
|
800 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 |
| 30/11/-0001 |
12.56
|
2,712,700 | 12.67 | 12.71 | 12.56 | 0 | 0 | 0 |