| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.85 | -6.14% | 126,467,300 | -1,183,113 | 0 |
12.55
13.85
12.95
|
|
2 tháng
(2026-04-20) |
-1.35 | -9.41% | 304,017,200 | -6,082,975 | 0 |
12.55
14.95
12.95
|
|
3 tháng
(2026-03-23) |
0.20 | 1.56% | 541,043,500 | -2,864,041 | 12.3 |
12.55
14.95
12.95
|
|
6 tháng
(2025-12-22) |
-5.45 | -29.54% | 1,201,149,700 | -15,011,841 | -185.4 |
12.55
18.45
12.95
|
|
12 tháng
(2025-06-24) |
-2.86 | -18.01% | 3,961,690,900 | -11,315,528 | -121.3 |
12.55
24.60
12.95
|
|
24 tháng
(2024-07-01) |
-10.26 | -44.11% | 6,612,516,700 | -14,838,267 | -277.2 |
12.28
24.60
12.95
|
|
36 tháng
(2023-07-05) |
-5.46 | -29.58% | 11,850,761,000 | -23,721,922 | -547.6 |
12.28
29.05
12.95
|
|
60 tháng
(2021-07-15) |
-3.27 | -20.08% | 17,531,486,800 | -3,864,353 | 44.5 |
8.73
84.91
12.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2020 |
7.13
|
553,400 | 7.16 | 7.19 | 7.10 | 9,450 | 0 | 0.1 |
| 15/01/2020 |
7.16
|
270,530 | 7.16 | 7.19 | 7.10 | 0 | 0 | 0 |
| 14/01/2020 |
7.16
|
715,360 | 7.13 | 7.21 | 7.02 | 0 | 150 | -0.0 |
| 13/01/2020 |
7.13
|
946,160 | 7.24 | 7.32 | 7.13 | 0 | 0 | 0 |
| 10/01/2020 |
7.24
|
553,300 | 7.24 | 7.35 | 7.21 | 0 | 20 | -0.0 |
| 09/01/2020 |
7.24
|
553,820 | 7.13 | 7.35 | 7.21 | 4,270 | 0 | 0.1 |
| 08/01/2020 |
7.13
|
2,280,630 | 7.52 | 7.52 | 7.13 | 2,400 | 8,180 | -0.1 |
| 07/01/2020 |
7.52
|
424,110 | 7.54 | 7.65 | 7.49 | 1,700 | 5,000 | -0.0 |
| 06/01/2020 |
7.54
|
470,820 | 7.65 | 7.68 | 7.52 | 4,000 | 7,000 | -0.0 |
| 03/01/2020 |
7.65
|
2,242,240 | 7.60 | 7.79 | 7.60 | 14,170 | 46,600 | -0.5 |
| 02/01/2020 |
7.60
|
866,500 | 7.60 | 7.65 | 7.54 | 0 | 0 | 0 |
| 31/12/2019 |
7.60
|
923,890 | 7.49 | 7.60 | 7.43 | 1,000 | 13,000 | -0.2 |
| 30/12/2019 |
7.49
|
866,360 | 7.57 | 7.63 | 7.43 | 4,250 | 0 | 0.1 |
| 27/12/2019 |
7.57
|
569,460 | 7.60 | 7.65 | 7.57 | 2,050 | 0 | 0.0 |
| 26/12/2019 |
7.60
|
1,047,700 | 7.71 | 7.82 | 7.60 | 5,020 | 0 | 0.1 |
| 25/12/2019 |
7.71
|
969,440 | 7.52 | 7.76 | 7.54 | 2,400 | 0 | 0.0 |
| 24/12/2019 |
7.52
|
1,537,780 | 7.38 | 7.65 | 7.43 | 190 | 15,890 | -0.2 |
| 23/12/2019 |
7.38
|
449,330 | 7.38 | 7.41 | 7.30 | 4,410 | 0 | 0.1 |
| 20/12/2019 |
7.38
|
268,340 | 7.38 | 7.41 | 7.35 | 0 | 0 | 0 |
| 19/12/2019 |
7.38
|
421,800 | 7.27 | 7.41 | 7.21 | 0 | 0 | 0 |
| 18/12/2019 |
7.27
|
641,100 | 7.38 | 7.43 | 7.27 | 0 | 2,080 | -0.0 |
| 17/12/2019 |
7.38
|
393,420 | 7.52 | 7.52 | 7.38 | 0 | 2,000 | -0.0 |
| 16/12/2019 |
7.52
|
462,300 | 7.54 | 7.57 | 7.49 | 0 | 5,860 | -0.1 |
| 13/12/2019 |
7.54
|
743,620 | 7.54 | 7.71 | 7.52 | 3,500 | 2,000 | 0.0 |
| 12/12/2019 |
7.54
|
1,405,630 | 7.38 | 7.57 | 7.41 | 110 | 0 | 0.0 |
| 11/12/2019 |
7.38
|
281,710 | 7.30 | 7.38 | 7.27 | 0 | 0 | 0 |
| 10/12/2019 |
7.30
|
429,740 | 7.41 | 7.43 | 7.30 | 0 | 120 | -0.0 |
| 09/12/2019 |
7.41
|
561,950 | 7.35 | 7.43 | 7.32 | 1,360 | 8,890 | -0.1 |
| 06/12/2019 |
7.35
|
284,110 | 7.38 | 7.41 | 7.32 | 1,510 | 0 | 0.0 |
| 05/12/2019 |
7.38
|
792,350 | 7.35 | 7.43 | 7.32 | 350,100 | 2,000 | 4.7 |
| 04/12/2019 |
7.35
|
380,030 | 7.16 | 7.35 | 7.13 | 0 | 4,050 | -0.1 |
| 03/12/2019 |
7.16
|
455,030 | 7.24 | 7.30 | 7.16 | 3,000 | 2,000 | 0.0 |
| 02/12/2019 |
7.24
|
601,600 | 7.21 | 7.30 | 7.05 | 3,080 | 0 | 0.0 |
| 29/11/2019 |
7.21
|
227,220 | 7.27 | 7.30 | 7.19 | 0 | 0 | 0 |
| 28/11/2019 |
7.27
|
550,060 | 7.27 | 7.32 | 7.19 | 0 | 2,000 | -0.0 |
| 27/11/2019 |
7.27
|
546,410 | 7.27 | 7.38 | 7.24 | 13,810 | 130,000 | -1.5 |
| 26/11/2019 |
7.27
|
581,590 | 7.19 | 7.41 | 7.19 | 15,150 | 111,450 | -1.3 |
| 25/11/2019 |
7.19
|
524,750 | 7.19 | 7.38 | 7.19 | 10,800 | 122,570 | -1.5 |
| 22/11/2019 |
7.19
|
664,940 | 7.43 | 7.49 | 7.16 | 0 | 6,210 | -0.1 |
| 21/11/2019 |
7.43
|
488,120 | 7.49 | 7.54 | 7.43 | 0 | 104,510 | -1.4 |
| 20/11/2019 |
7.49
|
243,810 | 7.54 | 7.63 | 7.49 | 450 | 40 | 0.0 |
| 19/11/2019 |
7.54
|
392,860 | 7.49 | 7.57 | 7.46 | 2,000 | 1,000 | 0.0 |
| 18/11/2019 |
7.49
|
385,680 | 7.60 | 7.65 | 7.49 | 0 | 840 | -0.0 |
| 15/11/2019 |
7.60
|
961,380 | 7.43 | 7.65 | 7.43 | 300,000 | 3,850 | 4.1 |
| 14/11/2019 |
7.43
|
289,200 | 7.49 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/11/2019 |
7.49
|
480,830 | 7.52 | 7.65 | 7.49 | 0 | 0 | 0 |
| 12/11/2019 |
7.52
|
1,073,180 | 7.32 | 7.63 | 7.38 | 0 | 0 | 0 |
| 11/11/2019 |
7.32
|
494,350 | 7.43 | 7.46 | 7.32 | 0 | 0 | 0 |
| 08/11/2019 |
7.43
|
496,050 | 7.57 | 7.63 | 7.43 | 0 | 14,010 | -0.2 |
| 07/11/2019 |
7.57
|
243,190 | 7.60 | 7.65 | 7.54 | 110 | 12,350 | -0.2 |
| 06/11/2019 |
7.60
|
989,810 | 7.52 | 7.71 | 7.49 | 0 | 0 | 0 |
| 05/11/2019 |
7.52
|
610,190 | 7.57 | 7.60 | 7.52 | 0 | 630 | -0.0 |
| 04/11/2019 |
7.57
|
930,510 | 7.38 | 7.60 | 7.41 | 24,400 | 26,260 | -0.0 |
| 01/11/2019 |
7.38
|
1,296,750 | 7.38 | 7.43 | 7.24 | 0 | 24,420 | -0.3 |
| 31/10/2019 |
7.38
|
1,465,420 | 7.65 | 7.65 | 7.38 | 4,230 | 13,460 | -0.1 |
| 30/10/2019 |
7.65
|
533,700 | 7.60 | 7.76 | 7.54 | 0 | 19,610 | -0.3 |
| 29/10/2019 |
7.60
|
1,104,730 | 7.82 | 7.82 | 7.60 | 1,490 | 11,000 | -0.1 |
| 28/10/2019 |
7.82
|
456,670 | 7.93 | 7.99 | 7.82 | 2,000 | 7,890 | -0.1 |
| 25/10/2019 |
7.93
|
283,570 | 7.87 | 7.93 | 7.85 | 0 | 0 | 0 |
| 24/10/2019 |
7.87
|
768,260 | 7.76 | 7.93 | 7.79 | 3,510 | 0 | 0.0 |
| 23/10/2019 |
7.76
|
407,110 | 7.74 | 7.82 | 7.74 | 19,920 | 0 | 0.3 |
| 22/10/2019 |
7.74
|
512,070 | 7.71 | 7.82 | 7.68 | 0 | 80 | -0.0 |
| 21/10/2019 |
7.71
|
1,261,590 | 7.79 | 7.85 | 7.65 | 7,000 | 10,920 | -0.1 |
| 18/10/2019 |
7.79
|
953,710 | 7.85 | 7.90 | 7.79 | 0 | 0 | 0 |
| 17/10/2019 |
7.85
|
1,161,380 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 |
| 16/10/2019 |
8.01
|
685,620 | 8.07 | 8.12 | 8.01 | 0 | 0 | 0 |
| 15/10/2019 |
8.07
|
727,710 | 8.04 | 8.07 | 7.99 | 0 | 2,020 | -0.0 |
| 14/10/2019 |
8.04
|
924,530 | 7.99 | 8.12 | 8.04 | 0 | 5,820 | -0.1 |
| 11/10/2019 |
7.99
|
873,020 | 7.99 | 8.07 | 7.93 | 0 | 0 | 0 |
| 10/10/2019 |
7.99
|
1,249,170 | 8.04 | 8.12 | 7.99 | 0 | 0 | 0 |
| 09/10/2019 |
8.04
|
1,166,580 | 8.15 | 8.18 | 8.01 | 0 | 1,610 | -0.0 |
| 08/10/2019 |
8.15
|
1,055,730 | 8.15 | 8.32 | 8.12 | 0 | 40,000 | -0.6 |
| 07/10/2019 |
8.15
|
2,871,720 | 8.12 | 8.40 | 8.07 | 0 | 960,970 | -14.3 |
| 04/10/2019 |
8.12
|
949,980 | 8.32 | 8.43 | 8.10 | 0 | 80,610 | -1.2 |
| 03/10/2019 |
8.32
|
1,708,480 | 8.23 | 8.40 | 8.12 | 0 | 228,540 | -3.4 |
| 02/10/2019 |
8.23
|
2,442,440 | 8.23 | 8.43 | 8.21 | 0 | 10,410 | -0.2 |
| 01/10/2019 |
8.23
|
1,334,860 | 7.99 | 8.23 | 7.99 | 0 | 36,930 | -0.5 |
| 30/09/2019 |
7.99
|
1,806,400 | 7.93 | 8.23 | 7.93 | 1,500 | 12,260 | -0.2 |
| 27/09/2019 |
7.93
|
1,126,090 | 7.99 | 8.07 | 7.90 | 0 | 96,380 | -1.4 |
| 26/09/2019 |
7.99
|
1,465,540 | 7.96 | 8.12 | 7.90 | 75,870 | 113,620 | -0.5 |
| 25/09/2019 |
7.96
|
1,558,300 | 7.74 | 7.96 | 7.65 | 0 | 5,720 | -0.1 |
| 24/09/2019 |
7.74
|
660,060 | 7.60 | 7.76 | 7.57 | 0 | 6,740 | -0.1 |
| 23/09/2019 |
7.60
|
907,350 | 7.49 | 7.76 | 7.49 | 0 | 0 | 0 |
| 20/09/2019 |
7.49
|
547,830 | 7.74 | 7.76 | 7.49 | 10 | 5,000 | -0.1 |
| 19/09/2019 |
7.74
|
531,300 | 7.79 | 7.85 | 7.65 | 7,000 | 0 | 0.1 |
| 18/09/2019 |
7.79
|
557,030 | 7.93 | 7.96 | 7.71 | 10,000 | 0 | 0.1 |
| 17/09/2019 |
7.93
|
830,160 | 7.85 | 7.96 | 7.76 | 10,000 | 90,780 | -1.2 |
| 16/09/2019 |
7.85
|
1,233,460 | 7.74 | 7.96 | 7.71 | 17,950 | 70,000 | -0.7 |
| 13/09/2019 |
7.74
|
520,880 | 7.68 | 7.76 | 7.63 | 0 | 0 | 0 |
| 12/09/2019 |
7.68
|
676,820 | 7.43 | 7.71 | 7.49 | 0 | 0 | 0 |
| 11/09/2019 |
7.43
|
477,980 | 7.35 | 7.46 | 7.30 | 0 | 2,000 | -0.0 |
| 10/09/2019 |
7.35
|
701,930 | 7.57 | 7.68 | 7.35 | 0 | 0 | 0 |
| 09/09/2019 |
7.57
|
457,630 | 7.68 | 7.68 | 7.54 | 0 | 3,000 | -0.0 |
| 06/09/2019 |
7.68
|
283,240 | 7.79 | 7.82 | 7.68 | 9,490 | 0 | 0.1 |
| 05/09/2019 |
7.79
|
400,870 | 7.79 | 7.90 | 7.74 | 0 | 200 | -0.0 |
| 04/09/2019 |
7.79
|
652,330 | 7.65 | 7.79 | 7.57 | 0 | 300 | -0.0 |
| 03/09/2019 |
7.65
|
769,120 | 7.90 | 7.96 | 7.60 | 1,000 | 0 | 0.0 |
| 30/08/2019 |
7.90
|
1,046,020 | 7.87 | 7.99 | 7.74 | 0 | 0 | 0 |
| 29/08/2019 |
7.87
|
871,900 | 7.90 | 8.04 | 7.87 | 0 | 0 | 0 |
| 28/08/2019 |
7.90
|
957,610 | 8.01 | 8.12 | 7.90 | 0 | 100,000 | -1.4 |