| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.22 | -6.08% | 18,445,300 | 519,700 | 3.3 |
3.40
3.70
3.42
|
|
2 tháng
(2026-03-02) |
-0.21 | -5.82% | 45,009,700 | 1,170,700 | 5.5 |
3.18
3.70
3.42
|
|
3 tháng
(2026-01-29) |
-0.65 | -16.05% | 66,830,800 | 1,275,600 | 5.9 |
3.18
4.33
3.42
|
|
6 tháng
(2025-10-31) |
-1.35 | -28.42% | 210,483,500 | -319,300 | -2.2 |
3.18
4.95
3.42
|
|
12 tháng
(2025-05-05) |
1.39 | 69.15% | 984,504,900 | -1,899,200 | -16.6 |
2
7.05
3.42
|
|
24 tháng
(2024-05-09) |
0.71 | 26.39% | 1,458,252,900 | 1,015,186 | -11.0 |
1.60
7.05
3.42
|
|
36 tháng
(2023-05-15) |
-0.80 | -19.05% | 2,728,308,400 | 2,021,486 | -6.7 |
1.60
7.05
3.42
|
|
60 tháng
(2021-05-25) |
-3.31 | -49.33% | 5,745,057,900 | 1,012,211 | -18.0 |
1.60
25.51
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
8.04
|
1,382,300 | 8.35 | 8.43 | 8.04 | 0 | 3,330 | -0.0 |
| 27/11/2019 |
8.35
|
1,886,860 | 7.80 | 8.35 | 7.84 | 75,840 | 0 | 0.7 |
| 26/11/2019 |
7.80
|
5,759,460 | 8.07 | 8.21 | 7.50 | 71,060 | 20,850 | 0.4 |
| 25/11/2019 |
8.07
|
2,642,520 | 8.66 | 8.66 | 8.07 | 0 | 0 | 0 |
| 22/11/2019 |
8.66
|
2,169,010 | 9.31 | 9.32 | 8.66 | 0 | 1,150 | -0.0 |
| 21/11/2019 |
9.31
|
1,181,310 | 9.35 | 9.39 | 9.30 | 0 | 0 | 0 |
| 20/11/2019 |
9.35
|
929,050 | 9.39 | 9.44 | 9.33 | 50,000 | 0 | 0.5 |
| 19/11/2019 |
9.39
|
1,277,580 | 9.35 | 9.39 | 9.28 | 25,000 | 0 | 0.2 |
| 18/11/2019 |
9.35
|
1,268,190 | 9.39 | 9.44 | 9.30 | 0 | 0 | 0 |
| 15/11/2019 |
9.39
|
1,619,580 | 9.39 | 9.53 | 9.34 | 0 | 0 | 0 |
| 14/11/2019 |
9.39
|
2,886,510 | 9.35 | 9.39 | 9.16 | 0 | 0 | 0 |
| 13/11/2019 |
9.35
|
2,118,100 | 9.53 | 9.63 | 9.32 | 0 | 11,770 | -0.1 |
| 12/11/2019 |
9.53
|
2,192,840 | 9.39 | 9.53 | 9.31 | 4,480 | 3,340 | 0.0 |
| 11/11/2019 |
9.39
|
2,543,830 | 9.72 | 9.72 | 9.39 | 0 | 99,970 | -1.0 |
| 08/11/2019 |
9.72
|
2,068,020 | 9.95 | 9.95 | 9.63 | 0 | 17,760 | -0.2 |
| 07/11/2019 |
9.95
|
2,034,740 | 10 | 10 | 9.77 | 0 | 12,740 | -0.1 |
| 06/11/2019 |
10
|
1,916,830 | 9.95 | 10.09 | 9.81 | 45,720 | 0 | 0.5 |
| 05/11/2019 |
9.95
|
1,440,350 | 9.91 | 9.95 | 9.67 | 18,040 | 0 | 0.2 |
| 04/11/2019 |
9.91
|
3,450,210 | 9.63 | 10 | 9.44 | 30,560 | 0 | 0.3 |
| 01/11/2019 |
9.63
|
1,512,280 | 9.39 | 9.63 | 9.07 | 17,130 | 9,980 | 0.1 |
| 31/10/2019 |
9.39
|
1,333,790 | 9.53 | 9.63 | 9.25 | 0 | 0 | 0 |
| 30/10/2019 |
9.53
|
2,171,140 | 9.44 | 9.53 | 9.33 | 31,960 | 19,170 | 0.1 |
| 29/10/2019 |
9.44
|
1,436,400 | 9.63 | 9.67 | 9.44 | 23,200 | 29,970 | -0.1 |
| 28/10/2019 |
9.63
|
1,541,050 | 9.81 | 9.81 | 9.58 | 15,000 | 29,840 | -0.2 |
| 25/10/2019 |
9.81
|
1,005,010 | 9.81 | 9.81 | 9.67 | 48,010 | 0 | 0.5 |
| 24/10/2019 |
9.81
|
1,402,230 | 9.72 | 9.81 | 9.63 | 0 | 0 | 0 |
| 23/10/2019 |
9.72
|
1,096,540 | 9.67 | 9.72 | 9.53 | 21,280 | 1,000 | 0.2 |
| 22/10/2019 |
9.67
|
1,700,140 | 9.72 | 9.72 | 9.44 | 68,040 | 0 | 0.7 |
| 21/10/2019 |
9.72
|
3,414,470 | 9.95 | 9.95 | 9.34 | 20 | 3,800 | -0.0 |
| 18/10/2019 |
9.95
|
1,992,630 | 10.33 | 10.37 | 9.91 | 55,000 | 0 | 0.6 |
| 17/10/2019 |
10.33
|
3,280,560 | 10.28 | 10.42 | 9.86 | 1,000 | 0 | 0.0 |
| 16/10/2019 |
10.28
|
1,715,360 | 10.51 | 10.56 | 10.28 | 20,000 | 9,000 | 0.1 |
| 15/10/2019 |
10.51
|
1,968,600 | 10.65 | 10.70 | 10.47 | 20,000 | 0 | 0.2 |
| 14/10/2019 |
10.65
|
2,001,700 | 10.79 | 10.93 | 10.65 | 14,350 | 0 | 0.2 |
| 11/10/2019 |
10.79
|
2,152,520 | 10.70 | 10.93 | 10.56 | 11,000 | 0 | 0.1 |
| 10/10/2019 |
10.70
|
1,537,570 | 10.93 | 11.03 | 10.70 | 2,300 | 0 | 0.0 |
| 09/10/2019 |
10.93
|
2,123,320 | 10.70 | 11.03 | 10.65 | 0 | 0 | 0 |
| 08/10/2019 |
10.70
|
2,513,630 | 10.75 | 10.79 | 10.47 | 0 | 0 | 0 |
| 07/10/2019 |
10.75
|
2,558,570 | 10.61 | 11.12 | 10.61 | 32,500 | 0 | 0.4 |
| 04/10/2019 |
10.61
|
1,950,650 | 10.70 | 10.84 | 10.47 | 20,000 | 0 | 0.2 |
| 03/10/2019 |
10.70
|
3,667,740 | 10.05 | 10.75 | 9.81 | 0 | 420,000 | -4.6 |
| 02/10/2019 |
10.05
|
2,411,160 | 10.05 | 10.28 | 9.86 | 0 | 881,200 | -9.4 |
| 01/10/2019 |
10.05
|
2,205,900 | 10.09 | 10.37 | 9.95 | 0 | 908,000 | -9.8 |
| 30/09/2019 |
10.09
|
5,164,220 | 9.44 | 10.09 | 9.58 | 100,000 | 5,570 | 1.0 |
| 27/09/2019 |
9.44
|
1,113,040 | 9.44 | 9.53 | 9.34 | 12,250 | 0 | 0.1 |
| 26/09/2019 |
9.44
|
1,113,960 | 9.44 | 9.58 | 9.39 | 0 | 12,120 | -0.1 |
| 25/09/2019 |
9.44
|
901,660 | 9.53 | 9.63 | 9.44 | 0 | 6,000 | -0.1 |
| 24/09/2019 |
9.53
|
1,215,210 | 9.44 | 9.63 | 9.35 | 3,000 | 2,500 | 0.0 |
| 23/09/2019 |
9.44
|
603,140 | 9.58 | 9.63 | 9.44 | 0 | 100 | -0.0 |
| 20/09/2019 |
9.58
|
1,825,850 | 9.49 | 9.67 | 9.39 | 2,850 | 4,200 | -0.0 |
| 19/09/2019 |
9.49
|
3,061,010 | 9.53 | 9.63 | 9.17 | 17,000 | 0 | 0.2 |
| 18/09/2019 |
9.53
|
1,706,170 | 9.81 | 9.91 | 9.53 | 15,000 | 4,800 | 0.1 |
| 17/09/2019 |
9.81
|
2,400,020 | 9.63 | 9.86 | 9.53 | 4,200 | 0 | 0.0 |
| 16/09/2019 |
9.63
|
1,646,270 | 9.77 | 9.91 | 9.58 | 3,000 | 150 | 0.0 |
| 13/09/2019 |
9.77
|
1,898,910 | 9.58 | 9.81 | 9.58 | 2,740 | 1,200 | 0.0 |
| 12/09/2019 |
9.58
|
2,720,350 | 9.77 | 10 | 9.44 | 4,800 | 4,300 | 0.0 |
| 11/09/2019 |
9.77
|
2,547,980 | 9.39 | 9.77 | 9.33 | 0 | 300 | -0.0 |
| 10/09/2019 |
9.39
|
1,928,030 | 9.44 | 9.49 | 9.21 | 0 | 5,000 | -0.0 |
| 09/09/2019 |
9.44
|
2,138,020 | 9.24 | 9.63 | 9.28 | 1,200 | 10,500 | -0.1 |
| 06/09/2019 |
9.24
|
1,790,460 | 8.93 | 9.24 | 8.86 | 0 | 3,500 | -0.0 |
| 05/09/2019 |
8.93
|
1,841,150 | 8.81 | 9.05 | 8.84 | 0 | 15,500 | -0.1 |
| 04/09/2019 |
8.81
|
2,630,380 | 8.46 | 8.83 | 8.26 | 0 | 37,050 | -0.3 |
| 03/09/2019 |
8.46
|
1,565,130 | 8.50 | 8.64 | 8.29 | 5,000 | 0 | 0.0 |
| 30/08/2019 |
8.50
|
2,194,370 | 8.82 | 8.92 | 8.50 | 15,500 | 0 | 0.1 |
| 29/08/2019 |
8.82
|
1,914,460 | 8.69 | 8.93 | 8.69 | 15,010 | 3,000 | 0.1 |
| 28/08/2019 |
8.69
|
1,771,500 | 8.41 | 8.76 | 8.40 | 1,200 | 0 | 0.0 |
| 27/08/2019 |
8.41
|
1,803,230 | 8.18 | 8.41 | 8.13 | 5,700 | 0 | 0.0 |
| 26/08/2019 |
8.18
|
1,965,320 | 8.12 | 8.35 | 8 | 0 | 4,870 | -0.0 |
| 23/08/2019 |
8.12
|
1,150,390 | 8.07 | 8.12 | 8 | 6,140 | 0 | 0.1 |
| 22/08/2019 |
8.07
|
1,963,760 | 7.93 | 8.12 | 7.93 | 0 | 0 | 0 |
| 21/08/2019 |
7.93
|
1,901,260 | 7.73 | 8.04 | 7.67 | 5,300 | 200 | 0.0 |
| 20/08/2019 |
7.73
|
921,100 | 7.68 | 7.74 | 7.66 | 0 | 200 | -0.0 |
| 19/08/2019 |
7.68
|
759,440 | 7.64 | 7.73 | 7.62 | 1,000 | 0 | 0.0 |
| 16/08/2019 |
7.64
|
1,473,990 | 7.50 | 7.71 | 7.48 | 1,000 | 400 | 0.0 |
| 15/08/2019 |
7.50
|
937,650 | 7.50 | 7.51 | 7.29 | 1,000 | 0 | 0.0 |
| 14/08/2019 |
7.50
|
605,230 | 7.44 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/08/2019 |
7.44
|
742,260 | 7.50 | 7.52 | 7.44 | 800 | 0 | 0.0 |
| 12/08/2019 |
7.50
|
673,910 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 09/08/2019 |
7.45
|
1,011,640 | 7.26 | 7.63 | 7.26 | 160 | 0 | 0.0 |
| 08/08/2019 |
7.26
|
731,800 | 7.21 | 7.38 | 7.15 | 0 | 0 | 0 |
| 07/08/2019 |
7.21
|
539,660 | 7.38 | 7.41 | 7.20 | 0 | 0 | 0 |
| 06/08/2019 |
7.38
|
1,533,350 | 7.56 | 7.56 | 7.15 | 0 | 0 | 0 |
| 05/08/2019 |
7.56
|
759,550 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 02/08/2019 |
7.64
|
1,142,970 | 7.55 | 7.64 | 7.38 | 0 | 0 | 0 |
| 01/08/2019 |
7.55
|
1,589,670 | 7.38 | 7.64 | 7.34 | 0 | 431,440 | -3.5 |
| 31/07/2019 |
7.38
|
1,348,530 | 7.21 | 7.38 | 7.09 | 0 | 0 | 0 |
| 30/07/2019 |
7.21
|
1,608,670 | 7.42 | 7.42 | 7.20 | 8,240 | 0 | 0.1 |
| 29/07/2019 |
7.42
|
680,960 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 26/07/2019 |
7.55
|
613,570 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 25/07/2019 |
7.59
|
650,870 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 24/07/2019 |
7.60
|
906,470 | 7.50 | 7.61 | 7.48 | 40,730 | 0 | 0.3 |
| 23/07/2019 |
7.50
|
1,493,960 | 7.48 | 7.61 | 7.42 | 30,000 | 228,750 | -1.6 |
| 22/07/2019 |
7.48
|
2,946,440 | 8.03 | 8.03 | 7.48 | 500 | 510 | -0.0 |
| 19/07/2019 |
8.03
|
2,782,450 | 7.64 | 8.12 | 7.57 | 0 | 0 | 0 |
| 18/07/2019 |
7.64
|
574,780 | 7.64 | 7.66 | 7.59 | 0 | 0 | 0 |
| 17/07/2019 |
7.64
|
469,690 | 7.65 | 7.69 | 7.63 | 0 | 0 | 0 |
| 16/07/2019 |
7.65
|
1,068,520 | 7.64 | 7.66 | 7.56 | 0 | 0 | 0 |
| 15/07/2019 |
7.64
|
695,730 | 7.75 | 7.76 | 7.64 | 0 | 0 | 0 |
| 12/07/2019 |
7.75
|
968,520 | 7.71 | 7.80 | 7.65 | 10 | 0 | 0.0 |
| 11/07/2019 |
7.71
|
854,790 | 7.62 | 7.71 | 7.61 | 0 | 0 | 0 |