| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.05 | -8.58% | 213,055,500 | 2,402,100 | 58.1 |
21.45
24.60
21.45
|
|
2 tháng
(2026-01-19) |
-3.62 | -14.21% | 511,091,600 | -10,796,500 | -274.2 |
21.45
25.47
21.45
|
|
3 tháng
(2025-12-18) |
-0.77 | -3.40% | 811,631,800 | -6,817,200 | -166.6 |
21.39
26.06
21.45
|
|
6 tháng
(2025-09-19) |
-4.36 | -16.63% | 1,393,597,600 | -32,827,400 | -806.7 |
21.39
27.39
21.45
|
|
12 tháng
(2025-03-24) |
-3.19 | -12.74% | 3,229,654,600 | -78,658,512 | -2,278.8 |
18.32
29.21
21.45
|
|
24 tháng
(2024-03-28) |
-0.55 | -2.44% | 5,233,524,200 | -80,753,970 | -2,330.0 |
17.47
29.21
21.45
|
|
36 tháng
(2023-04-03) |
8.58 | 64.69% | 6,904,086,500 | -101,522,138 | -2,983.7 |
12.45
29.21
21.45
|
|
60 tháng
(2021-04-13) |
9.52 | 77.24% | 9,554,598,900 | -100,443,024 | -3,523.3 |
7.74
29.21
21.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2019 |
7.91
|
485,490 | 8.05 | 8.05 | 7.89 | 0 | 20,000 | -0.5 |
| 16/10/2019 |
8.05
|
576,870 | 8.03 | 8.11 | 8.01 | 14,000 | 45,000 | -0.7 |
| 15/10/2019 |
8.03
|
467,280 | 8.10 | 8.11 | 8.01 | 0 | 50,000 | -1.2 |
| 14/10/2019 |
8.10
|
1,161,500 | 7.84 | 8.18 | 7.98 | 296,520 | 28,000 | 6.3 |
| 11/10/2019 |
7.84
|
449,740 | 7.80 | 7.87 | 7.79 | 0 | 0 | 0 |
| 10/10/2019 |
7.80
|
608,290 | 7.86 | 7.96 | 7.79 | 6,350 | 120,000 | -2.6 |
| 09/10/2019 |
7.86
|
560,380 | 7.86 | 7.92 | 7.79 | 12,720 | 0 | 0.3 |
| 08/10/2019 |
7.86
|
894,560 | 7.72 | 7.99 | 7.72 | 13,440 | 102,000 | -2.0 |
| 07/10/2019 |
7.72
|
1,372,570 | 7.99 | 8.13 | 7.70 | 3,500 | 6,920 | -0.1 |
| 04/10/2019 |
7.99
|
1,958,070 | 8.42 | 8.46 | 7.99 | 27,200 | 324,600 | -7.1 |
| 03/10/2019 |
8.42
|
1,266,360 | 8.42 | 8.44 | 8.22 | 0 | 10,550 | -0.3 |
| 02/10/2019 |
8.42
|
1,074,480 | 8.53 | 8.58 | 8.41 | 42,240 | 2,000 | 1.0 |
| 01/10/2019 |
8.53
|
932,710 | 8.37 | 8.53 | 8.34 | 72,870 | 17,060 | 1.4 |
| 30/09/2019 |
8.37
|
1,171,700 | 8.42 | 8.58 | 8.34 | 28,070 | 89,400 | -1.5 |
| 27/09/2019 |
8.42
|
1,469,290 | 8.54 | 8.61 | 8.41 | 50,100 | 129,160 | -2.0 |
| 26/09/2019 |
8.54
|
2,373,910 | 8.15 | 8.58 | 8.17 | 400,100 | 164,670 | 5.7 |
| 25/09/2019 |
8.15
|
597,950 | 8.13 | 8.15 | 8.05 | 20 | 7,150 | -0.2 |
| 24/09/2019 |
8.13
|
772,220 | 8.03 | 8.17 | 8.03 | 30,610 | 5,500 | 0.6 |
| 23/09/2019 |
8.03
|
1,938,490 | 8.06 | 8.30 | 7.99 | 30,270 | 27,880 | 0.1 |
| 20/09/2019 |
8.06
|
783,970 | 8.13 | 8.17 | 8.06 | 50,200 | 18,750 | 0.7 |
| 19/09/2019 |
8.13
|
1,321,040 | 8.03 | 8.18 | 7.98 | 1,090 | 15,500 | -0.3 |
| 18/09/2019 |
8.03
|
1,719,950 | 8.13 | 8.20 | 7.98 | 50,050 | 3,720 | 1.1 |
| 17/09/2019 |
8.13
|
2,311,530 | 7.80 | 8.18 | 7.72 | 138,900 | 30 | 3.2 |
| 16/09/2019 |
7.80
|
1,741,690 | 7.63 | 7.94 | 7.65 | 138,540 | 81,780 | 1.3 |
| 13/09/2019 |
7.63
|
1,641,050 | 7.41 | 7.67 | 7.32 | 16,000 | 20,500 | -0.1 |
| 12/09/2019 |
7.41
|
671,520 | 7.27 | 7.44 | 7.29 | 5,100 | 130 | 0.1 |
| 11/09/2019 |
7.27
|
421,390 | 7.34 | 7.41 | 7.24 | 0 | 27,500 | -0.6 |
| 10/09/2019 |
7.34
|
1,535,940 | 7.20 | 7.46 | 7.17 | 346,000 | 15,760 | 7.0 |
| 09/09/2019 |
7.20
|
461,650 | 7.30 | 7.36 | 7.20 | 0 | 13,000 | -0.3 |
| 06/09/2019 |
7.30
|
631,210 | 7.27 | 7.36 | 7.24 | 0 | 10,000 | -0.2 |
| 05/09/2019 |
7.27
|
840,630 | 7.27 | 7.41 | 7.27 | 71,500 | 33,000 | 0.8 |
| 04/09/2019 |
7.27
|
852,210 | 7.11 | 7.36 | 7.05 | 188,150 | 23,270 | 3.4 |
| 03/09/2019 |
7.11
|
457,540 | 7.22 | 7.22 | 7.11 | 750 | 26,600 | -0.5 |
| 30/08/2019 |
7.22
|
828,600 | 6.96 | 7.27 | 6.99 | 10,000 | 25,940 | -0.3 |
| 29/08/2019 |
6.96
|
514,260 | 6.93 | 7.03 | 6.93 | 16,000 | 10,370 | 0.1 |
| 28/08/2019 |
6.93
|
708,480 | 7.05 | 7.08 | 6.93 | 0 | 110,200 | -2.2 |
| 27/08/2019 |
7.05
|
933,340 | 7.17 | 7.34 | 7.03 | 9,500 | 10,000 | -0.0 |
| 26/08/2019 |
7.17
|
1,243,510 | 7.34 | 7.34 | 7.11 | 940 | 124,000 | -2.6 |
| 23/08/2019 |
7.34
|
681,610 | 7.49 | 7.53 | 7.30 | 650 | 130,400 | -2.8 |
| 22/08/2019 |
7.49
|
1,533,030 | 7.39 | 7.63 | 7.43 | 30,760 | 100,550 | -1.5 |
| 21/08/2019 |
7.39
|
1,681,980 | 7.25 | 7.48 | 7.20 | 106,720 | 117,000 | -0.2 |
| 20/08/2019 |
7.25
|
983,570 | 7.32 | 7.44 | 7.25 | 45,110 | 165,720 | -2.6 |
| 19/08/2019 |
7.32
|
1,455,370 | 7.20 | 7.48 | 7.29 | 179,000 | 176,740 | 0.1 |
| 16/08/2019 |
7.20
|
2,859,490 | 6.74 | 7.20 | 6.75 | 64,000 | 255,550 | -4.0 |
| 15/08/2019 |
6.74
|
621,640 | 6.82 | 6.82 | 6.60 | 9,000 | 20,000 | -0.2 |
| 14/08/2019 |
6.82
|
565,210 | 6.75 | 6.87 | 6.75 | 0 | 65,100 | -1.3 |
| 13/08/2019 |
6.75
|
914,070 | 6.93 | 6.93 | 6.72 | 2,580 | 158,220 | -3.0 |
| 12/08/2019 |
6.93
|
549,250 | 6.96 | 7.03 | 6.79 | 10,070 | 213,870 | -4.1 |
| 09/08/2019 |
6.96
|
938,650 | 6.98 | 7.15 | 6.96 | 1,600 | 372,170 | -7.6 |
| 08/08/2019 |
6.98
|
1,206,220 | 6.75 | 7.03 | 6.67 | 8,500 | 300,440 | -5.8 |
| 07/08/2019 |
6.75
|
951,570 | 6.89 | 7.06 | 6.68 | 0 | 494,950 | -9.8 |
| 06/08/2019 |
6.89
|
1,331,160 | 7.05 | 7.05 | 6.75 | 6,680 | 505,410 | -9.9 |
| 05/08/2019 |
7.05
|
818,930 | 7.25 | 7.25 | 7.01 | 41,700 | 193,050 | -3.1 |
| 02/08/2019 |
7.25
|
793,330 | 7.34 | 7.34 | 7.17 | 41,350 | 42,000 | -0.0 |
| 01/08/2019 |
7.34
|
393,140 | 7.36 | 7.44 | 7.30 | 5,930 | 97,500 | -2.0 |
| 31/07/2019 |
7.36
|
561,610 | 7.34 | 7.41 | 7.24 | 36,250 | 102,600 | -1.4 |
| 30/07/2019 |
7.34
|
441,010 | 7.36 | 7.56 | 7.34 | 35,460 | 10,730 | 0.5 |
| 29/07/2019 |
7.36
|
374,710 | 7.49 | 7.49 | 7.34 | 420 | 26,000 | -0.5 |
| 26/07/2019 |
7.49
|
970,680 | 7.67 | 7.72 | 7.44 | 3,580 | 232,870 | -5.0 |
| 25/07/2019 |
7.67
|
768,310 | 7.70 | 7.79 | 7.63 | 10,600 | 103,140 | -2.1 |
| 24/07/2019 |
7.70
|
975,560 | 7.92 | 7.94 | 7.68 | 2,500 | 35,120 | -0.7 |
| 23/07/2019 |
7.92
|
614,710 | 7.87 | 7.96 | 7.86 | 85,700 | 90,700 | -0.1 |
| 22/07/2019 |
7.87
|
1,320,690 | 8.11 | 8.11 | 7.82 | 3,150 | 5,220 | -0.0 |
| 19/07/2019 |
8.11
|
875,690 | 8.15 | 8.23 | 8.11 | 4,570 | 171,830 | -4.0 |
| 18/07/2019 |
8.15
|
428,710 | 8.23 | 8.25 | 8.11 | 49,230 | 460 | 1.2 |
| 17/07/2019 |
8.23
|
1,272,270 | 8.01 | 8.30 | 8.03 | 11,940 | 102,290 | -2.1 |
| 16/07/2019 |
8.01
|
1,543,350 | 8.22 | 8.22 | 7.99 | 71,250 | 90,260 | -0.5 |
| 15/07/2019 |
8.22
|
372,590 | 8.22 | 8.30 | 8.18 | 19,510 | 99,100 | -1.9 |
| 12/07/2019 |
8.22
|
713,700 | 8.22 | 8.41 | 8.22 | 135,020 | 213,020 | -1.9 |
| 11/07/2019 |
8.22
|
629,220 | 8.17 | 8.30 | 8.20 | 48,000 | 216,560 | -4.0 |
| 10/07/2019 |
8.17
|
665,430 | 8.29 | 8.37 | 8.13 | 8,720 | 136,900 | -3.1 |
| 09/07/2019 |
8.29
|
573,170 | 8.36 | 8.36 | 8.23 | 72,300 | 91,500 | -0.5 |
| 08/07/2019 |
8.36
|
383,720 | 8.48 | 8.51 | 8.23 | 5,200 | 31,900 | -0.7 |
| 05/07/2019 |
8.48
|
584,790 | 8.41 | 8.61 | 8.48 | 0 | 40,640 | -1.0 |
| 04/07/2019 |
8.41
|
937,160 | 8.17 | 8.42 | 8.17 | 7,450 | 90,000 | -2.0 |
| 03/07/2019 |
8.17
|
306,390 | 8.18 | 8.25 | 8.10 | 125,200 | 165,000 | -0.9 |
| 02/07/2019 |
8.18
|
262,430 | 8.20 | 8.27 | 8.17 | 166,000 | 104,220 | 1.5 |
| 01/07/2019 |
8.20
|
257,320 | 8.05 | 8.22 | 8.15 | 90 | 41,000 | -1.0 |
| 28/06/2019 |
8.05
|
260,870 | 7.96 | 8.06 | 7.91 | 38,260 | 700 | 0.9 |
| 27/06/2019 |
7.96
|
242,760 | 8.10 | 8.11 | 7.96 | 39,620 | 17,320 | 0.5 |
| 26/06/2019 |
8.10
|
183,530 | 8.20 | 8.23 | 8.10 | 1,510 | 0 | 0.0 |
| 25/06/2019 |
8.20
|
246,710 | 8.30 | 8.30 | 8.18 | 173,090 | 152,100 | 0.5 |
| 24/06/2019 |
8.30
|
484,720 | 8.27 | 8.44 | 8.20 | 179,540 | 25,000 | 3.7 |
| 21/06/2019 |
8.27
|
531,540 | 8.15 | 8.41 | 8.17 | 10,970 | 0 | 0.3 |
| 20/06/2019 |
8.15
|
481,230 | 7.87 | 8.15 | 7.84 | 13,500 | 67,500 | -1.3 |
| 19/06/2019 |
7.87
|
247,640 | 7.84 | 8.03 | 7.84 | 4,770 | 114,490 | -2.5 |
| 18/06/2019 |
7.84
|
270,310 | 7.87 | 7.92 | 7.75 | 2,000 | 51,000 | -1.1 |
| 17/06/2019 |
7.87
|
189,500 | 7.96 | 8.06 | 7.82 | 7,340 | 18,800 | -0.3 |
| 14/06/2019 |
7.96
|
158,890 | 8.01 | 8.10 | 7.94 | 335,400 | 293,000 | 1.0 |
| 13/06/2019 |
8.01
|
215,290 | 8.08 | 8.08 | 7.89 | 30,000 | 0 | 0.7 |
| 12/06/2019 |
8.08
|
175,320 | 8.11 | 8.17 | 7.99 | 49,920 | 11,980 | 0.9 |
| 11/06/2019 |
8.11
|
204,070 | 8.15 | 8.17 | 8.05 | 121,000 | 173,010 | -1.2 |
| 10/06/2019 |
8.15
|
260,670 | 8.01 | 8.20 | 8.11 | 13,660 | 0 | 0.3 |
| 07/06/2019 |
8.01
|
255,920 | 7.87 | 8.03 | 7.92 | 14,030 | 0 | 0.3 |
| 06/06/2019 |
7.87
|
338,920 | 8.03 | 8.06 | 7.79 | 3,000 | 2,250 | 0.0 |
| 05/06/2019 |
8.03
|
180,460 | 7.94 | 8.17 | 7.94 | 2,770 | 0 | 0.1 |
| 04/06/2019 |
7.94
|
388,480 | 7.99 | 8.17 | 7.87 | 100,000 | 225,090 | -2.9 |
| 03/06/2019 |
7.99
|
468,220 | 8.41 | 8.41 | 7.99 | 0 | 1,470 | -0.0 |
| 31/05/2019 |
8.41
|
266,260 | 8.56 | 8.60 | 8.41 | 45,000 | 0 | 1.1 |
| 30/05/2019 |
8.56
|
250,120 | 8.56 | 8.65 | 8.48 | 45,000 | 0 | 1.1 |