| 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) |
0 | 0% | 253,882,700 | 16,469,000 | 618.0 |
35.35
40.85
36.95
|
|
2 tháng
(2026-01-15) |
2.10 | 6.03% | 495,110,100 | 18,778,500 | 717.1 |
34.25
40.85
36.95
|
|
3 tháng
(2025-12-16) |
3.24 | 9.62% | 689,612,500 | 16,319,500 | 632.3 |
33.46
40.85
36.95
|
|
6 tháng
(2025-09-17) |
-5.63 | -13.22% | 1,273,939,100 | -71,823,700 | -2,779.3 |
32.23
43.86
36.95
|
|
12 tháng
(2025-03-21) |
-1.59 | -4.12% | 2,682,609,900 | -84,843,177 | -3,595.0 |
31.59
47.55
36.95
|
|
24 tháng
(2024-03-26) |
-2.74 | -6.90% | 4,122,529,000 | -85,206,822 | -3,788.2 |
30.44
47.55
36.95
|
|
36 tháng
(2023-04-03) |
12.96 | 54.03% | 5,555,161,900 | -93,561,695 | -4,165.9 |
22.04
47.55
36.95
|
|
60 tháng
(2021-04-12) |
19.30 | 109.33% | 7,850,540,400 | -80,420,603 | -4,357.7 |
12.61
47.55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2019 |
8.39
|
32,350 | 8.37 | 8.47 | 8.25 | 0 | 0 | 0 |
| 14/10/2019 |
8.37
|
55,860 | 8.37 | 8.42 | 8.01 | 0 | 140 | -0.0 |
| 11/10/2019 |
8.37
|
19,970 | 8.25 | 8.42 | 8.18 | 0 | 0 | 0 |
| 10/10/2019 |
8.25
|
19,030 | 8.25 | 8.32 | 8.25 | 3,000 | 0 | 0.1 |
| 09/10/2019 |
8.25
|
23,080 | 8.35 | 8.39 | 8.10 | 0 | 0 | 0 |
| 08/10/2019 |
8.35
|
20,790 | 8.08 | 8.35 | 8.08 | 381,700 | 381,700 | 0 |
| 07/10/2019 |
8.08
|
26,220 | 8.32 | 8.37 | 8.08 | 98,560 | 102,060 | -0.1 |
| 04/10/2019 |
8.32
|
21,360 | 8.54 | 8.54 | 8.32 | 0 | 4,990 | -0.2 |
| 03/10/2019 |
8.54
|
50,440 | 8.66 | 8.66 | 8.54 | 20 | 6,020 | -0.2 |
| 02/10/2019 |
8.66
|
116,700 | 8.42 | 8.71 | 8.39 | 0 | 38,700 | -1.4 |
| 01/10/2019 |
8.42
|
17,820 | 8.24 | 8.42 | 8.24 | 0 | 5,000 | -0.2 |
| 30/09/2019 |
8.24
|
25,380 | 8.42 | 8.55 | 8.24 | 0 | 2,870 | -0.1 |
| 27/09/2019 |
8.42
|
4,600 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 26/09/2019 |
8.61
|
12,920 | 8.61 | 8.75 | 8.51 | 806,000 | 401,140 | 14.5 |
| 25/09/2019 |
8.61
|
15,240 | 8.50 | 8.61 | 8.35 | 400,000 | 200 | 14.1 |
| 24/09/2019 |
8.50
|
18,040 | 8.51 | 8.51 | 8.32 | 7,000 | 0 | 0.2 |
| 23/09/2019 |
8.51
|
71,690 | 8.42 | 8.56 | 8.35 | 795,440 | 0 | 28.2 |
| 20/09/2019 |
8.42
|
62,500 | 8.30 | 8.49 | 8.06 | 35,440 | 1,000 | 1.2 |
| 19/09/2019 |
8.30
|
52,460 | 7.96 | 8.30 | 7.86 | 23,800 | 900 | 0.8 |
| 18/09/2019 |
7.96
|
18,210 | 8.04 | 8.08 | 7.96 | 0 | 0 | 0 |
| 17/09/2019 |
8.04
|
25,030 | 8.01 | 8.06 | 7.96 | 2,470 | 0 | 0.1 |
| 16/09/2019 |
8.01
|
57,490 | 7.89 | 8.03 | 7.74 | 2,570 | 0 | 0.1 |
| 13/09/2019 |
7.89
|
34,760 | 7.77 | 7.90 | 7.70 | 11,640 | 5,100 | 0.2 |
| 12/09/2019 |
7.77
|
11,260 | 7.79 | 7.82 | 7.65 | 6,600 | 0 | 0.2 |
| 11/09/2019 |
7.79
|
59,170 | 7.67 | 7.79 | 7.65 | 37,340 | 500 | 1.2 |
| 10/09/2019 |
7.67
|
27,110 | 7.65 | 7.82 | 7.64 | 17,750 | 0 | 0.6 |
| 09/09/2019 |
7.65
|
3,930 | 7.77 | 7.82 | 7.65 | 0 | 0 | 0 |
| 06/09/2019 |
7.77
|
99,680 | 7.67 | 7.86 | 7.65 | 597,864 | 567,864 | 1.0 |
| 05/09/2019 |
7.67
|
105,060 | 7.70 | 7.74 | 7.65 | 0 | 81,300 | -2.6 |
| 04/09/2019 |
7.70
|
90,020 | 7.52 | 7.84 | 7.54 | 5,000 | 76,080 | -2.2 |
| 03/09/2019 |
7.52
|
510 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 |
| 30/08/2019 |
7.89
|
1,390 | 7.89 | 7.91 | 7.58 | 0 | 0 | 0 |
| 29/08/2019 |
7.89
|
20,690 | 7.79 | 7.91 | 7.72 | 6,000 | 0 | 0.2 |
| 28/08/2019 |
7.79
|
82,350 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 27/08/2019 |
7.86
|
92,180 | 8.07 | 8.10 | 7.56 | 0 | 18,510 | -0.6 |
| 26/08/2019 |
8.07
|
71,840 | 8.23 | 8.23 | 7.94 | 11,000 | 10,000 | 0.0 |
| 23/08/2019 |
8.23
|
50,180 | 8.54 | 8.54 | 8.23 | 20,200 | 0 | 0.7 |
| 22/08/2019 |
8.54
|
35,980 | 8.42 | 8.61 | 8.32 | 0 | 0 | 0 |
| 21/08/2019 |
8.42
|
30,450 | 8.51 | 8.63 | 8.31 | 0 | 0 | 0 |
| 20/08/2019 |
8.51
|
100,800 | 8.68 | 8.68 | 8.37 | 700 | 20,000 | -0.7 |
| 19/08/2019 |
8.68
|
16,130 | 8.66 | 8.95 | 8.63 | 0 | 0 | 0 |
| 16/08/2019 |
8.66
|
177,730 | 8.27 | 8.74 | 8.27 | 10,000 | 4,700 | 0.2 |
| 15/08/2019 |
8.27
|
46,520 | 8.06 | 8.27 | 7.94 | 225,580 | 202,000 | 0.8 |
| 14/08/2019 |
8.06
|
93,250 | 8.08 | 8.10 | 7.82 | 82,110 | 0 | 2.8 |
| 13/08/2019 |
8.08
|
104,560 | 8.06 | 8.13 | 8.06 | 206,350 | 120,000 | 2.9 |
| 12/08/2019 |
8.06
|
23,090 | 8.08 | 8.08 | 7.94 | 12,580 | 0 | 0.4 |
| 09/08/2019 |
8.08
|
18,360 | 8.08 | 8.62 | 8.01 | 12,800 | 500 | 0.4 |
| 08/08/2019 |
8.08
|
41,260 | 7.98 | 8.08 | 7.86 | 1,008,240 | 1,000,000 | 0.3 |
| 07/08/2019 |
7.98
|
29,660 | 7.86 | 8.06 | 7.84 | 132,560 | 110,000 | 0.7 |
| 06/08/2019 |
7.86
|
25,340 | 7.98 | 7.98 | 7.70 | 8,950 | 0 | 0.3 |
| 05/08/2019 |
7.98
|
53,520 | 7.98 | 8.06 | 7.84 | 17,030 | 0 | 0.6 |
| 02/08/2019 |
7.98
|
42,720 | 8.01 | 8.01 | 7.86 | 14,500 | 0 | 0.5 |
| 01/08/2019 |
8.01
|
36,730 | 8.08 | 8.08 | 7.98 | 18,520 | 0 | 0.6 |
| 31/07/2019 |
8.08
|
69,070 | 8.06 | 8.08 | 7.77 | 55,000 | 0 | 1.8 |
| 30/07/2019 |
8.06
|
113,580 | 8.06 | 8.06 | 7.72 | 72,570 | 30,000 | 1.4 |
| 29/07/2019 |
8.06
|
52,450 | 8.06 | 8.06 | 7.91 | 28,690 | 660 | 0.9 |
| 26/07/2019 |
8.06
|
18,530 | 8.10 | 8.10 | 7.98 | 130,000 | 180,070 | -1.7 |
| 25/07/2019 |
8.10
|
14,510 | 8.15 | 8.15 | 8.03 | 402,030 | 400,000 | 0.1 |
| 24/07/2019 |
8.15
|
60,340 | 8.15 | 8.18 | 8.06 | 36,250 | 0 | 1.2 |
| 23/07/2019 |
8.15
|
143,910 | 8.13 | 8.15 | 7.94 | 117,320 | 3,700 | 3.8 |
| 22/07/2019 |
8.13
|
46,910 | 8.15 | 8.23 | 8.06 | 38,260 | 0 | 1.3 |
| 19/07/2019 |
8.15
|
46,520 | 8.06 | 8.25 | 7.94 | 22,370 | 0 | 0.8 |
| 18/07/2019 |
8.06
|
19,330 | 8.10 | 8.25 | 7.98 | 120 | 0 | 0.0 |
| 17/07/2019 |
8.10
|
83,000 | 8.06 | 8.21 | 8.03 | 15,000 | 0 | 0.5 |
| 16/07/2019 |
8.06
|
64,170 | 7.98 | 8.09 | 7.98 | 10 | 620 | -0.0 |
| 15/07/2019 |
7.98
|
42,750 | 8.01 | 8.10 | 7.94 | 0 | 1,900 | -0.1 |
| 12/07/2019 |
8.01
|
207,920 | 7.77 | 8.10 | 7.79 | 220,490 | 100,000 | 4.0 |
| 11/07/2019 |
7.77
|
130,030 | 7.62 | 7.79 | 7.49 | 100,330 | 400 | 3.2 |
| 10/07/2019 |
7.62
|
49,520 | 7.70 | 7.71 | 7.48 | 0 | 0 | 0 |
| 09/07/2019 |
7.70
|
27,700 | 7.77 | 7.77 | 7.58 | 25,000 | 400 | 0.8 |
| 08/07/2019 |
7.77
|
127,550 | 7.62 | 7.78 | 7.62 | 64,700 | 0 | 2.1 |
| 05/07/2019 |
7.62
|
38,680 | 7.54 | 7.67 | 7.54 | 0 | 9,300 | -0.3 |
| 04/07/2019 |
7.54
|
32,030 | 7.41 | 7.54 | 7.41 | 270 | 0 | 0.0 |
| 03/07/2019 |
7.41
|
10,170 | 7.41 | 7.55 | 7.38 | 0 | 0 | 0 |
| 02/07/2019 |
7.41
|
60,460 | 7.32 | 7.50 | 7.36 | 16,510 | 17,500 | -0.0 |
| 01/07/2019 |
7.32
|
32,230 | 7.26 | 7.60 | 7.26 | 700 | 1,000,000 | -30.8 |
| 28/06/2019 |
7.26
|
36,510 | 7.41 | 7.43 | 7.26 | 0 | 1,500 | -0.0 |
| 27/06/2019 |
7.41
|
39,890 | 7.38 | 7.55 | 7.26 | 3,510 | 0 | 0.1 |
| 26/06/2019 |
7.38
|
63,970 | 7.70 | 7.77 | 7.38 | 4,970 | 2,900 | 0.1 |
| 25/06/2019 |
7.70
|
23,530 | 7.82 | 7.82 | 7.62 | 5,140 | 2,530 | 0.1 |
| 24/06/2019 |
7.82
|
35,910 | 7.86 | 7.86 | 7.72 | 0 | 7,460 | -0.2 |
| 21/06/2019 |
7.86
|
28,240 | 7.86 | 7.94 | 7.79 | 0 | 0 | 0 |
| 20/06/2019 |
7.86
|
44,490 | 7.91 | 7.91 | 7.82 | 105,000 | 0 | 3.5 |
| 19/06/2019 |
7.91
|
79,960 | 7.91 | 7.98 | 7.82 | 100,300 | 3,000 | 3.2 |
| 18/06/2019 |
7.91
|
232,420 | 7.89 | 7.98 | 7.82 | 141,600 | 0 | 4.7 |
| 17/06/2019 |
7.89
|
100,930 | 7.84 | 7.98 | 7.74 | 82,000 | 0 | 2.7 |
| 14/06/2019 |
7.84
|
93,220 | 7.84 | 7.94 | 7.84 | 23,980 | 0 | 0.8 |
| 13/06/2019 |
7.84
|
338,070 | 7.65 | 7.89 | 7.58 | 211,790 | 10,000 | 6.6 |
| 12/06/2019 |
7.65
|
40,050 | 7.82 | 7.82 | 7.65 | 100 | 0 | 0.0 |
| 11/06/2019 |
7.82
|
155,450 | 7.72 | 7.96 | 7.79 | 41,220 | 500 | 1.3 |
| 10/06/2019 |
7.72
|
148,050 | 7.37 | 7.72 | 7.46 | 93,110 | 42,240 | 1.6 |
| 07/06/2019 |
7.37
|
147,700 | 7.34 | 7.48 | 7.26 | 0 | 57,200 | -1.8 |
| 06/06/2019 |
7.34
|
182,120 | 7.42 | 7.46 | 7.29 | 100 | 101,770 | -3.1 |
| 05/06/2019 |
7.42
|
80,810 | 7.32 | 7.53 | 7.31 | 0 | 0 | 0 |
| 04/06/2019 |
7.32
|
18,570 | 7.34 | 7.34 | 7.24 | 0 | 0 | 0 |
| 03/06/2019 |
7.34
|
73,980 | 7.29 | 7.36 | 7.21 | 0 | 0 | 0 |
| 31/05/2019 |
7.29
|
111,830 | 7.31 | 7.34 | 7.29 | 10 | 0 | 0.0 |
| 30/05/2019 |
7.31
|
139,840 | 7.31 | 7.32 | 7.24 | 300 | 0 | 0.0 |
| 29/05/2019 |
7.31
|
52,920 | 7.34 | 7.36 | 7.31 | 100 | 0 | 0.0 |
| 28/05/2019 |
7.34
|
325,970 | 7.34 | 7.42 | 7.24 | 54,460 | 66,500 | -0.4 |