| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.80 | 9.92% | 171,775,600 | -13,317,785 | 0 |
17.65
20.60
19.55
|
|
2 tháng
(2026-04-13) |
-7.40 | -27.06% | 346,687,100 | -30,662,812 | 0 |
17.65
27.45
19.55
|
|
3 tháng
(2026-03-16) |
-6.30 | -24% | 503,884,400 | -28,864,842 | -36.6 |
17.65
29.15
19.55
|
|
6 tháng
(2025-12-15) |
-1.25 | -5.90% | 911,305,900 | -13,949,142 | 319.5 |
17.65
31.35
19.55
|
|
12 tháng
(2025-06-17) |
0.56 | 2.88% | 1,451,039,200 | -28,915,693 | 7.1 |
17.65
31.35
19.55
|
|
24 tháng
(2024-06-24) |
-1.41 | -6.61% | 1,985,235,000 | -11,025,854 | 512.0 |
16.04
31.35
19.55
|
|
36 tháng
(2023-06-28) |
1.74 | 9.54% | 3,010,057,400 | -4,954,937 | 697.5 |
15.58
31.35
19.55
|
|
60 tháng
(2021-07-08) |
7.75 | 63.56% | 3,967,281,200 | -8,291,533 | 515.6 |
8.32
31.35
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2020 |
6.83
|
108,180 | 6.75 | 6.87 | 6.75 | 16,000 | 15,510 | 0.0 |
| 08/01/2020 |
6.75
|
201,300 | 6.91 | 6.91 | 6.69 | 20,220 | 4,890 | 0.3 |
| 07/01/2020 |
6.91
|
76,170 | 6.87 | 6.95 | 6.83 | 11,900 | 11,550 | 0.0 |
| 06/01/2020 |
6.87
|
109,560 | 6.99 | 6.99 | 6.87 | 25,200 | 42,150 | -0.3 |
| 03/01/2020 |
6.99
|
141,110 | 7.09 | 7.09 | 6.95 | 1,200 | 0 | 0.0 |
| 02/01/2020 |
7.09
|
114,650 | 6.95 | 7.09 | 6.91 | 34,250 | 4,100 | 0.5 |
| 31/12/2019 |
6.95
|
18,680 | 7.03 | 7.03 | 6.93 | 0 | 670 | -0.0 |
| 30/12/2019 |
7.03
|
153,080 | 6.99 | 7.09 | 6.99 | 6,020 | 0 | 0.1 |
| 27/12/2019 |
6.99
|
65,380 | 6.91 | 7.03 | 6.93 | 4,560 | 670 | 0.1 |
| 26/12/2019 |
6.91
|
63,870 | 6.97 | 6.97 | 6.87 | 10,000 | 0 | 0.2 |
| 25/12/2019 |
6.97
|
51,670 | 6.93 | 7.07 | 6.91 | 3,010 | 1,490 | 0.0 |
| 24/12/2019 |
6.93
|
16,550 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 |
| 23/12/2019 |
6.95
|
85,870 | 7.11 | 7.11 | 6.95 | 1,350 | 900 | 0.0 |
| 20/12/2019 |
7.11
|
67,000 | 6.95 | 7.13 | 6.95 | 20,000 | 0 | 0.4 |
| 19/12/2019 |
6.95
|
89,000 | 6.87 | 7.07 | 6.87 | 2,000 | 0 | 0.0 |
| 18/12/2019 |
6.87
|
235,390 | 6.89 | 6.95 | 6.75 | 1,690 | 166,340 | -2.8 |
| 17/12/2019 |
6.89
|
361,390 | 6.95 | 7.05 | 6.83 | 312,200 | 445,570 | -2.3 |
| 16/12/2019 |
6.95
|
357,090 | 7.03 | 7.03 | 6.87 | 100,000 | 303,150 | -3.5 |
| 13/12/2019 |
7.03
|
268,380 | 7.07 | 7.13 | 7.03 | 140,000 | 196,230 | -1.0 |
| 12/12/2019 |
7.07
|
212,120 | 7.01 | 7.17 | 7.03 | 76,000 | 149,070 | -1.3 |
| 11/12/2019 |
7.01
|
107,880 | 7.07 | 7.11 | 6.99 | 174,600 | 218,160 | -0.8 |
| 10/12/2019 |
7.07
|
59,720 | 7.17 | 7.19 | 7.07 | 6,790 | 10,000 | -0.1 |
| 09/12/2019 |
7.17
|
49,680 | 7.25 | 7.25 | 7.15 | 8,770 | 12,840 | -0.1 |
| 06/12/2019 |
7.25
|
269,840 | 7.17 | 7.25 | 7.15 | 254,670 | 1,880 | 4.6 |
| 05/12/2019 |
7.17
|
45,250 | 7.31 | 7.33 | 7.15 | 3,700 | 2,350 | 0.0 |
| 04/12/2019 |
7.31
|
181,540 | 7.01 | 7.31 | 7.01 | 93,320 | 430 | 1.7 |
| 03/12/2019 |
7.01
|
153,640 | 6.95 | 7.07 | 6.91 | 13,640 | 820 | 0.2 |
| 02/12/2019 |
6.95
|
176,800 | 7.23 | 7.27 | 6.95 | 5,400 | 2,200 | 0.1 |
| 29/11/2019 |
7.23
|
120,050 | 7.23 | 7.27 | 7.15 | 0 | 0 | 0 |
| 28/11/2019 |
7.23
|
156,280 | 7.29 | 7.33 | 7.19 | 1,810 | 5,150 | -0.1 |
| 27/11/2019 |
7.29
|
83,290 | 7.33 | 7.42 | 7.27 | 0 | 4,510 | -0.1 |
| 26/11/2019 |
7.33
|
180,360 | 7.27 | 7.42 | 7.29 | 1,930 | 700 | 0.0 |
| 25/11/2019 |
7.27
|
196,330 | 7.39 | 7.42 | 7.27 | 7,030 | 0 | 0.1 |
| 22/11/2019 |
7.39
|
316,930 | 7.50 | 7.58 | 7.33 | 31,200 | 5,620 | 0.5 |
| 21/11/2019 |
7.50
|
163,980 | 7.50 | 7.62 | 7.42 | 3,630 | 740 | 0.1 |
| 20/11/2019 |
7.50
|
287,160 | 7.58 | 7.60 | 7.48 | 62,490 | 2,560 | 1.1 |
| 19/11/2019 |
7.58
|
386,260 | 7.66 | 7.76 | 7.58 | 50,850 | 0 | 1.0 |
| 18/11/2019 |
7.66
|
417,000 | 7.94 | 8.00 | 7.66 | 800 | 43,940 | -0.8 |
| 15/11/2019 |
7.94
|
269,080 | 7.94 | 8.06 | 7.90 | 29,780 | 2,950 | 0.5 |
| 14/11/2019 |
7.94
|
317,770 | 8.06 | 8.10 | 7.94 | 120,710 | 16,000 | 2.1 |
| 13/11/2019 |
8.06
|
943,780 | 7.66 | 8.06 | 7.66 | 294,250 | 20,150 | 5.5 |
| 12/11/2019 |
7.66
|
153,430 | 7.60 | 7.66 | 7.54 | 92,840 | 0 | 1.8 |
| 11/11/2019 |
7.60
|
184,410 | 7.58 | 7.60 | 7.15 | 128,390 | 4,620 | 2.3 |
| 08/11/2019 |
7.58
|
187,590 | 7.54 | 7.64 | 7.54 | 76,030 | 1,880 | 1.4 |
| 07/11/2019 |
7.54
|
107,380 | 7.52 | 7.70 | 7.46 | 33,500 | 10,710 | 0.4 |
| 06/11/2019 |
7.52
|
135,270 | 7.40 | 7.54 | 7.23 | 34,550 | 0 | 0.6 |
| 05/11/2019 |
7.40
|
85,080 | 7.42 | 7.62 | 7.35 | 260 | 0 | 0.0 |
| 04/11/2019 |
7.42
|
142,410 | 7.50 | 7.50 | 7.39 | 150 | 0 | 0.0 |
| 01/11/2019 |
7.50
|
314,830 | 7.62 | 7.64 | 7.39 | 4,220 | 5,680 | -0.0 |
| 31/10/2019 |
7.62
|
112,590 | 7.72 | 7.72 | 7.62 | 0 | 5,770 | -0.1 |
| 30/10/2019 |
7.72
|
80,090 | 7.80 | 7.86 | 7.70 | 0 | 9,020 | -0.2 |
| 29/10/2019 |
7.80
|
422,480 | 7.70 | 7.88 | 7.78 | 118,010 | 23,420 | 1.9 |
| 28/10/2019 |
7.70
|
290,190 | 7.54 | 7.76 | 7.56 | 60,000 | 360 | 1.2 |
| 25/10/2019 |
7.54
|
39,150 | 7.62 | 7.64 | 7.54 | 0 | 40 | -0.0 |
| 24/10/2019 |
7.62
|
61,490 | 7.39 | 7.62 | 7.39 | 0 | 0 | 0 |
| 23/10/2019 |
7.39
|
121,960 | 7.54 | 7.58 | 7.35 | 13,480 | 31,060 | -0.3 |
| 22/10/2019 |
7.54
|
78,510 | 7.54 | 7.60 | 7.46 | 15,910 | 2,490 | 0.3 |
| 21/10/2019 |
7.54
|
134,080 | 7.64 | 7.66 | 7.50 | 0 | 30,400 | -0.6 |
| 18/10/2019 |
7.64
|
65,460 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 |
| 17/10/2019 |
7.74
|
126,330 | 7.78 | 7.86 | 7.70 | 350 | 38,400 | -0.7 |
| 16/10/2019 |
7.78
|
125,700 | 7.90 | 8.02 | 7.74 | 2,100 | 32,500 | -0.6 |
| 15/10/2019 |
7.90
|
159,630 | 7.74 | 8.06 | 7.74 | 0 | 31,000 | -0.6 |
| 14/10/2019 |
7.74
|
152,000 | 7.74 | 7.94 | 7.70 | 0 | 30,000 | -0.6 |
| 11/10/2019 |
7.74
|
136,690 | 7.74 | 7.78 | 7.64 | 0 | 7,220 | -0.1 |
| 10/10/2019 |
7.74
|
199,990 | 7.74 | 7.82 | 7.56 | 15,000 | 28,600 | -0.3 |
| 09/10/2019 |
7.74
|
104,480 | 7.82 | 7.90 | 7.74 | 1,000 | 0 | 0.0 |
| 08/10/2019 |
7.82
|
108,020 | 7.94 | 8.02 | 7.82 | 30,420 | 3,520 | 0.5 |
| 07/10/2019 |
7.94
|
219,630 | 7.82 | 7.94 | 7.66 | 0 | 42,330 | -0.8 |
| 04/10/2019 |
7.82
|
207,660 | 8.04 | 8.18 | 7.74 | 1,900 | 110,000 | -2.2 |
| 03/10/2019 |
8.04
|
152,930 | 8.08 | 8.10 | 7.94 | 90 | 0 | 0.0 |
| 02/10/2019 |
8.08
|
283,300 | 8.10 | 8.18 | 7.98 | 32,530 | 40,000 | -0.1 |
| 01/10/2019 |
8.10
|
127,340 | 8.00 | 8.18 | 7.94 | 5,560 | 3,000 | 0.1 |
| 30/09/2019 |
8.00
|
406,150 | 8.30 | 8.30 | 7.98 | 14,550 | 20,000 | -0.1 |
| 27/09/2019 |
8.30
|
505,070 | 8.48 | 8.50 | 8.24 | 170,000 | 17,200 | 3.2 |
| 26/09/2019 |
8.48
|
416,300 | 8.16 | 8.50 | 8.16 | 50,020 | 1,400 | 1.0 |
| 25/09/2019 |
8.16
|
277,570 | 7.94 | 8.28 | 8.00 | 18,840 | 0 | 0.4 |
| 24/09/2019 |
7.94
|
227,350 | 8.14 | 8.14 | 7.94 | 33,200 | 0 | 0.7 |
| 23/09/2019 |
8.14
|
151,500 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 |
| 20/09/2019 |
8.26
|
226,470 | 8.34 | 8.36 | 8.22 | 26,820 | 50,000 | -0.5 |
| 19/09/2019 |
8.34
|
356,440 | 8.34 | 8.50 | 8.18 | 106,380 | 64,140 | 0.9 |
| 18/09/2019 |
8.34
|
243,550 | 8.40 | 8.42 | 8.12 | 75,000 | 14,620 | 1.3 |
| 17/09/2019 |
8.40
|
180,790 | 8.50 | 8.58 | 8.34 | 70,000 | 0 | 1.5 |
| 16/09/2019 |
8.50
|
363,400 | 8.38 | 8.54 | 8.18 | 266,080 | 0 | 5.6 |
| 13/09/2019 |
8.38
|
609,630 | 8.38 | 8.62 | 8.38 | 355,530 | 0 | 7.6 |
| 12/09/2019 |
8.38
|
902,860 | 8.08 | 8.52 | 8.10 | 320,030 | 950 | 6.7 |
| 11/09/2019 |
8.08
|
526,200 | 7.88 | 8.12 | 7.82 | 342,720 | 39,000 | 6.1 |
| 10/09/2019 |
7.88
|
904,510 | 7.68 | 8.00 | 7.66 | 547,720 | 10,640 | 10.6 |
| 09/09/2019 |
7.68
|
178,830 | 7.66 | 7.74 | 7.66 | 30,000 | 0 | 0.6 |
| 06/09/2019 |
7.66
|
513,240 | 7.46 | 7.72 | 7.46 | 57,030 | 70,000 | -0.2 |
| 05/09/2019 |
7.46
|
347,890 | 7.15 | 7.52 | 7.19 | 50,000 | 1,630 | 0.9 |
| 04/09/2019 |
7.15
|
217,110 | 7.11 | 7.19 | 7.07 | 44,500 | 94,270 | -0.9 |
| 03/09/2019 |
7.11
|
119,870 | 7.19 | 7.23 | 7.11 | 33,040 | 45,000 | -0.2 |
| 30/08/2019 |
7.19
|
244,190 | 6.97 | 7.27 | 6.97 | 0 | 130,000 | -2.3 |
| 29/08/2019 |
6.97
|
248,820 | 7.11 | 7.11 | 6.97 | 0 | 161,170 | -2.8 |
| 28/08/2019 |
7.11
|
168,310 | 7.11 | 7.35 | 6.97 | 0 | 0 | 0 |
| 27/08/2019 |
7.11
|
431,970 | 7.21 | 7.35 | 7.11 | 100,000 | 207,530 | -2.0 |
| 26/08/2019 |
7.21
|
222,030 | 7.21 | 7.37 | 7.07 | 0 | 1,510 | -0.0 |
| 23/08/2019 |
7.21
|
476,130 | 7.42 | 7.48 | 7.21 | 62,000 | 245,600 | -3.4 |
| 22/08/2019 |
7.42
|
583,510 | 7.21 | 7.46 | 7.23 | 146,740 | 124,000 | 0.4 |
| 21/08/2019 |
7.21
|
410,810 | 7.09 | 7.35 | 6.97 | 30,000 | 123,000 | -1.7 |