| 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) |
-0.50 | -1.75% | 19,600 | -800 | 0 |
26.25
28.90
28
|
|
2 tháng
(2026-04-13) |
-0.45 | -1.58% | 61,600 | -23,600 | 0 |
26.25
29
28
|
|
3 tháng
(2026-03-16) |
0.15 | 0.54% | 118,300 | -19,700 | 0.1 |
25.90
29
28
|
|
6 tháng
(2025-12-15) |
2.60 | 10.24% | 436,300 | -45,600 | -0.6 |
23.80
29.50
28
|
|
12 tháng
(2025-06-17) |
2.86 | 11.37% | 826,600 | -300,200 | -7.2 |
23.80
29.50
28
|
|
24 tháng
(2024-06-24) |
-1.96 | -6.53% | 1,785,600 | -375,350 | -9.4 |
21.47
29.96
28
|
|
36 tháng
(2023-06-28) |
0.28 | 0.99% | 3,841,300 | -46,759 | 2.3 |
21.47
30.75
28
|
|
60 tháng
(2021-07-08) |
11.86 | 73.47% | 9,804,300 | 26,936 | -7.8 |
15.54
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2020 |
8.57
|
17,010 | 8.51 | 8.57 | 8.47 | 10 | 0 | 0.0 |
| 08/01/2020 |
8.51
|
6,190 | 8.62 | 8.80 | 8.47 | 170 | 0 | 0.0 |
| 07/01/2020 |
8.62
|
5,800 | 8.70 | 8.89 | 8.62 | 110 | 0 | 0.0 |
| 06/01/2020 |
8.70
|
42,530 | 8.51 | 8.70 | 8.36 | 160 | 5,000 | -0.1 |
| 03/01/2020 |
8.51
|
1,020 | 8.93 | 8.93 | 8.51 | 10 | 0 | 0.0 |
| 02/01/2020 |
8.93
|
2,780 | 8.99 | 8.99 | 8.62 | 720 | 0 | 0.0 |
| 31/12/2019 |
8.99
|
2,250 | 9.01 | 9.01 | 8.66 | 2,130 | 120 | 0.0 |
| 30/12/2019 |
9.01
|
6,180 | 9.01 | 9.10 | 8.66 | 2,300 | 0 | 0.1 |
| 27/12/2019 |
9.01
|
2,010 | 9.06 | 9.06 | 8.64 | 1,670 | 0 | 0.0 |
| 26/12/2019 |
9.06
|
780 | 9.06 | 9.06 | 8.68 | 730 | 0 | 0.0 |
| 25/12/2019 |
9.06
|
940 | 8.68 | 9.06 | 8.68 | 830 | 0 | 0.0 |
| 24/12/2019 |
8.68
|
740 | 9.08 | 9.08 | 8.51 | 640 | 0 | 0.0 |
| 23/12/2019 |
9.08
|
2,320 | 8.82 | 9.12 | 8.82 | 860 | 0 | 0.0 |
| 20/12/2019 |
8.82
|
2,980 | 9.18 | 9.18 | 8.64 | 10 | 0 | 0.0 |
| 19/12/2019 |
9.18
|
720 | 9.18 | 9.18 | 9.18 | 720 | 0 | 0.0 |
| 18/12/2019 |
9.18
|
1,840 | 9.18 | 9.18 | 9.18 | 1,840 | 0 | 0.0 |
| 17/12/2019 |
9.18
|
1,960 | 8.80 | 9.18 | 8.70 | 630 | 0 | 0.0 |
| 16/12/2019 |
8.80
|
2,170 | 8.82 | 9.05 | 8.62 | 1,900 | 0 | 0.0 |
| 13/12/2019 |
8.82
|
570 | 9.01 | 9.01 | 8.59 | 410 | 0 | 0.0 |
| 12/12/2019 |
9.01
|
250 | 9.01 | 9.01 | 9.01 | 250 | 0 | 0.0 |
| 11/12/2019 |
9.01
|
1,430 | 8.66 | 9.01 | 8.62 | 290 | 0 | 0.0 |
| 10/12/2019 |
8.66
|
5,070 | 9.01 | 9.01 | 8.62 | 320 | 0 | 0.0 |
| 09/12/2019 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 200 | 0 | 0.0 |
| 06/12/2019 |
9.01
|
1,030 | 8.97 | 9.01 | 9.01 | 1,030 | 0 | 0.0 |
| 05/12/2019 |
8.97
|
710 | 8.62 | 8.97 | 8.64 | 630 | 0 | 0.0 |
| 04/12/2019 |
8.62
|
250 | 8.66 | 8.82 | 8.55 | 210 | 0 | 0.0 |
| 03/12/2019 |
8.66
|
5,260 | 8.95 | 8.95 | 8.62 | 120 | 5,000 | -0.1 |
| 02/12/2019 |
8.95
|
300 | 8.66 | 8.95 | 8.82 | 300 | 0 | 0.0 |
| 29/11/2019 |
8.66
|
3,750 | 9.01 | 9.01 | 8.66 | 3,750 | 0 | 0.1 |
| 28/11/2019 |
9.01
|
750 | 9.01 | 9.01 | 9.01 | 750 | 0 | 0.0 |
| 27/11/2019 |
9.01
|
11,650 | 9.01 | 9.14 | 8.53 | 410 | 2,250 | -0.0 |
| 26/11/2019 |
9.01
|
2,770 | 9.01 | 9.12 | 8.55 | 1,270 | 0 | 0.0 |
| 25/11/2019 |
9.01
|
5,560 | 9.01 | 9.14 | 8.39 | 560 | 0 | 0.0 |
| 22/11/2019 |
9.01
|
130 | 8.89 | 9.01 | 8.99 | 130 | 0 | 0.0 |
| 21/11/2019 |
8.89
|
290 | 9.10 | 9.10 | 8.89 | 280 | 0 | 0.0 |
| 20/11/2019 |
9.10
|
390 | 9.01 | 9.10 | 9.10 | 390 | 0 | 0.0 |
| 19/11/2019 |
9.01
|
120 | 9.01 | 9.01 | 9.01 | 120 | 0 | 0.0 |
| 18/11/2019 |
9.01
|
1,000 | 9.12 | 9.14 | 8.82 | 300 | 570 | -0.0 |
| 15/11/2019 |
9.12
|
300 | 9.01 | 9.12 | 9.12 | 300 | 0 | 0.0 |
| 14/11/2019 |
9.01
|
1,290 | 9.14 | 9.14 | 8.82 | 230 | 0 | 0.0 |
| 13/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 12/11/2019 |
9.14
|
880 | 9.10 | 9.16 | 9.14 | 750 | 0 | 0.0 |
| 11/11/2019 |
9.10
|
50 | 9.10 | 9.10 | 9.10 | 50 | 0 | 0.0 |
| 08/11/2019 |
9.10
|
1,350 | 9.01 | 9.10 | 8.82 | 480 | 0 | 0.0 |
| 07/11/2019 |
9.01
|
1,610 | 9.12 | 9.12 | 8.85 | 10 | 0 | 0.0 |
| 06/11/2019 |
9.12
|
10 | 8.85 | 9.12 | 9.12 | 10 | 0 | 0.0 |
| 05/11/2019 |
8.85
|
1,700 | 8.82 | 8.85 | 8.82 | 0 | 0 | 0 |
| 04/11/2019 |
8.82
|
2,010 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 01/11/2019 |
8.82
|
2,120 | 8.95 | 8.95 | 8.82 | 20 | 0 | 0.0 |
| 31/10/2019 |
8.95
|
30 | 8.97 | 8.97 | 8.95 | 0 | 0 | 0 |
| 30/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/10/2019 |
8.97
|
50 | 8.97 | 8.97 | 8.83 | 40 | 0 | 0.0 |
| 28/10/2019 |
8.97
|
460 | 9.01 | 9.01 | 8.82 | 70 | 0 | 0.0 |
| 25/10/2019 |
9.01
|
3,190 | 9.01 | 9.12 | 9.01 | 310 | 0 | 0.0 |
| 24/10/2019 |
9.01
|
850 | 9.16 | 9.16 | 9.01 | 540 | 0 | 0.0 |
| 23/10/2019 |
9.16
|
2,170 | 9.14 | 9.16 | 9.12 | 2,170 | 0 | 0.1 |
| 22/10/2019 |
9.14
|
60 | 9.14 | 9.14 | 9.14 | 60 | 0 | 0.0 |
| 21/10/2019 |
9.14
|
70 | 9.14 | 9.14 | 9.14 | 70 | 0 | 0.0 |
| 18/10/2019 |
9.14
|
260 | 9.06 | 9.14 | 9.14 | 260 | 0 | 0.0 |
| 17/10/2019 |
9.06
|
50 | 9.06 | 9.06 | 9.06 | 50 | 0 | 0.0 |
| 16/10/2019 |
9.06
|
320 | 9.16 | 9.16 | 8.83 | 270 | 0 | 0.0 |
| 15/10/2019 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 500 | 0 | 0.0 |
| 14/10/2019 |
9.16
|
800 | 8.82 | 9.16 | 8.59 | 580 | 0 | 0.0 |
| 11/10/2019 |
8.82
|
620 | 9.12 | 9.12 | 8.82 | 340 | 0 | 0.0 |
| 10/10/2019 |
9.12
|
910 | 9.12 | 9.12 | 9.12 | 910 | 0 | 0.0 |
| 09/10/2019 |
9.12
|
810 | 9.14 | 9.14 | 8.64 | 790 | 0 | 0.0 |
| 08/10/2019 |
9.14
|
950 | 8.82 | 9.14 | 9.14 | 950 | 0 | 0.0 |
| 07/10/2019 |
8.82
|
8,090 | 9.16 | 9.16 | 8.82 | 520 | 0 | 0.0 |
| 04/10/2019 |
9.16
|
560 | 9.08 | 9.16 | 9.16 | 560 | 0 | 0.0 |
| 03/10/2019 |
9.08
|
890 | 9.16 | 9.16 | 8.82 | 250 | 0 | 0.0 |
| 02/10/2019 |
9.16
|
2,060 | 9.16 | 9.16 | 8.82 | 190 | 0 | 0.0 |
| 01/10/2019 |
9.16
|
60 | 9.16 | 9.16 | 9.16 | 60 | 0 | 0.0 |
| 30/09/2019 |
9.16
|
16,340 | 9.01 | 9.16 | 8.82 | 2,910 | 3,430 | -0.0 |
| 27/09/2019 |
9.01
|
5,130 | 9.01 | 9.01 | 8.82 | 70 | 0 | 0.0 |
| 26/09/2019 |
9.01
|
11,210 | 9.03 | 9.10 | 8.82 | 1,180 | 0 | 0.0 |
| 25/09/2019 |
9.03
|
5,310 | 9.16 | 9.16 | 8.82 | 310 | 0 | 0.0 |
| 24/09/2019 |
9.16
|
5,160 | 8.82 | 9.16 | 8.53 | 150 | 0 | 0.0 |
| 23/09/2019 |
8.82
|
2,630 | 8.95 | 9.20 | 8.82 | 80 | 0 | 0.0 |
| 20/09/2019 |
8.95
|
4,030 | 9.01 | 9.01 | 8.82 | 10 | 0 | 0.0 |
| 19/09/2019 |
9.01
|
30 | 9.16 | 9.16 | 9.01 | 20 | 0 | 0.0 |
| 18/09/2019 |
9.16
|
9,090 | 9.20 | 9.20 | 8.87 | 30 | 0 | 0.0 |
| 17/09/2019 |
9.20
|
520 | 9.22 | 9.22 | 8.91 | 510 | 0 | 0.0 |
| 16/09/2019 |
9.22
|
20,850 | 9.20 | 9.35 | 9.01 | 280 | 0 | 0.0 |
| 13/09/2019 |
9.20
|
860 | 9.28 | 9.28 | 9.03 | 830 | 0 | 0.0 |
| 12/09/2019 |
9.28
|
18,260 | 9.31 | 9.31 | 9.01 | 90 | 0 | 0.0 |
| 11/09/2019 |
9.31
|
4,660 | 9.01 | 9.31 | 9.01 | 980 | 1,030 | -0.0 |
| 10/09/2019 |
9.01
|
580 | 9.31 | 9.31 | 9.01 | 330 | 0 | 0.0 |
| 09/09/2019 |
9.31
|
180 | 9.05 | 9.31 | 9.31 | 180 | 0 | 0.0 |
| 06/09/2019 |
9.05
|
870 | 9.20 | 9.35 | 9.01 | 360 | 0 | 0.0 |
| 05/09/2019 |
9.20
|
10,050 | 9.12 | 9.20 | 8.82 | 670 | 4,350 | -0.1 |
| 04/09/2019 |
9.12
|
4,930 | 9.20 | 9.20 | 9.12 | 500 | 0 | 0.0 |
| 03/09/2019 |
9.20
|
36,610 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 30/08/2019 |
9.60
|
7,410 | 9.20 | 9.70 | 8.89 | 4,930 | 0 | 0.1 |
| 29/08/2019 |
9.20
|
1,550 | 9.20 | 9.20 | 9.01 | 150 | 0 | 0.0 |
| 28/08/2019 |
9.20
|
2,190 | 9.20 | 9.20 | 9.01 | 420 | 0 | 0.0 |
| 27/08/2019 |
9.20
|
140 | 9.01 | 9.20 | 9.20 | 140 | 0 | 0.0 |
| 26/08/2019 |
9.01
|
37,870 | 9.01 | 9.31 | 8.85 | 20 | 0 | 0.0 |
| 23/08/2019 |
9.01
|
57,580 | 9.29 | 9.29 | 9.01 | 40 | 0 | 0.0 |
| 22/08/2019 |
9.29
|
6,050 | 9.12 | 9.35 | 9.01 | 350 | 0 | 0.0 |
| 21/08/2019 |
9.12
|
800 | 9.24 | 9.24 | 9.12 | 500 | 0 | 0.0 |