| 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) |
-5.75 | -19.73% | 290,623,800 | -24,616,731 | -265.6 |
23.40
29.15
23.60
|
|
2 tháng
(2026-03-02) |
-9.95 | -29.84% | 763,654,500 | -36,770,031 | -746.8 |
23.40
37.85
23.60
|
|
3 tháng
(2026-01-29) |
1.55 | 7.09% | 1,132,578,900 | 14,311,569 | 552.9 |
21.85
37.85
23.60
|
|
6 tháng
(2025-10-31) |
6.75 | 40.54% | 1,995,003,300 | 50,412,069 | 1,150.5 |
13.50
37.85
23.60
|
|
12 tháng
(2025-05-05) |
13.43 | 134.73% | 3,143,738,600 | 52,870,991 | 1,233.4 |
9.97
37.85
23.60
|
|
24 tháng
(2024-05-09) |
11.91 | 103.70% | 4,520,863,716 | 40,735,748 | 1,013.4 |
9.01
37.85
23.60
|
|
36 tháng
(2023-05-15) |
13.78 | 143.25% | 6,456,010,135 | 44,397,082 | 1,127.9 |
9.01
37.85
23.60
|
|
60 tháng
(2021-05-25) |
14.42 | 160.43% | 11,899,484,708 | 61,886,201 | 1,635.6 |
6.66
37.85
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2019 |
7.15
|
1,188,730 | 7.38 | 7.38 | 7.10 | 0 | 200,000 | -2.5 |
| 28/06/2019 |
7.38
|
1,487,013 | 7.10 | 7.38 | 7.04 | 5,000 | 110,600 | -1.3 |
| 27/06/2019 |
7.10
|
2,894,410 | 7.27 | 7.38 | 7.04 | 0 | 82,500 | -1.0 |
| 26/06/2019 |
7.27
|
1,197,255 | 7.33 | 7.44 | 7.27 | 0 | 0 | 0 |
| 25/06/2019 |
7.33
|
547,490 | 7.38 | 7.38 | 7.27 | 200 | 5,000 | -0.1 |
| 24/06/2019 |
7.38
|
631,050 | 7.44 | 7.44 | 7.33 | 0 | 100,000 | -1.3 |
| 21/06/2019 |
7.44
|
889,350 | 7.33 | 7.55 | 7.33 | 200 | 120,200 | -1.5 |
| 20/06/2019 |
7.33
|
1,570,310 | 7.33 | 7.44 | 7.10 | 0 | 73,500 | -0.9 |
| 19/06/2019 |
7.33
|
835,260 | 7.33 | 7.50 | 7.27 | 100 | 279,450 | -3.6 |
| 18/06/2019 |
7.33
|
1,660,400 | 7.44 | 7.44 | 7.21 | 200 | 671,300 | -8.6 |
| 17/06/2019 |
7.44
|
405,284 | 7.44 | 7.50 | 7.38 | 0 | 81,200 | -1.0 |
| 14/06/2019 |
7.44
|
1,228,050 | 7.44 | 7.50 | 7.38 | 200 | 244,200 | -3.2 |
| 13/06/2019 |
7.44
|
827,470 | 7.38 | 7.44 | 7.33 | 0 | 60,000 | -0.8 |
| 12/06/2019 |
7.38
|
1,047,101 | 7.50 | 7.50 | 7.33 | 150 | 151,000 | -1.9 |
| 11/06/2019 |
7.50
|
721,584 | 7.55 | 7.55 | 7.44 | 1,000 | 271,000 | -3.5 |
| 10/06/2019 |
7.55
|
604,183 | 7.67 | 7.73 | 7.55 | 100 | 87,500 | -1.2 |
| 07/06/2019 |
7.67
|
780,709 | 7.55 | 7.67 | 7.50 | 0 | 5,100 | -0.1 |
| 06/06/2019 |
7.55
|
1,251,713 | 7.50 | 7.55 | 7.38 | 0 | 35,000 | -0.5 |
| 05/06/2019 |
7.50
|
754,489 | 7.55 | 7.61 | 7.44 | 200 | 55,000 | -0.7 |
| 04/06/2019 |
7.55
|
1,548,750 | 7.38 | 7.61 | 7.38 | 605,000 | 35,000 | 7.5 |
| 03/06/2019 |
7.38
|
2,279,681 | 7.73 | 7.73 | 7.33 | 1,000 | 80,600 | -1.0 |
| 31/05/2019 |
7.73
|
1,623,180 | 7.90 | 7.90 | 7.67 | 78,700 | 159,000 | -1.1 |
| 30/05/2019 |
7.90
|
780,441 | 7.84 | 7.95 | 7.84 | 137,110 | 113,000 | 0.3 |
| 29/05/2019 |
7.84
|
984,980 | 7.95 | 7.95 | 7.84 | 304,700 | 35,000 | 3.7 |
| 28/05/2019 |
7.95
|
1,995,075 | 7.78 | 7.95 | 7.78 | 245,000 | 100,000 | 2.0 |
| 27/05/2019 |
7.78
|
1,014,950 | 7.78 | 7.84 | 7.73 | 260,000 | 135,600 | 1.7 |
| 24/05/2019 |
7.78
|
2,431,615 | 8.01 | 8.01 | 7.73 | 36,300 | 380,000 | -4.7 |
| 23/05/2019 |
8.01
|
2,211,670 | 7.95 | 8.01 | 7.78 | 205,400 | 230,300 | -0.3 |
| 22/05/2019 |
7.95
|
1,974,755 | 8.07 | 8.07 | 7.90 | 400 | 152,100 | -2.1 |
| 21/05/2019 |
8.07
|
1,579,822 | 8.18 | 8.24 | 8.01 | 400 | 91,000 | -1.3 |
| 20/05/2019 |
8.18
|
1,897,315 | 8.13 | 8.30 | 8.18 | 300 | 300 | 0 |
| 17/05/2019 |
8.13
|
4,341,429 | 8.01 | 8.30 | 8.01 | 1,100 | 175,900 | -2.5 |
| 16/05/2019 |
8.01
|
1,970,210 | 8.01 | 8.07 | 7.95 | 0 | 2,100 | -0.0 |
| 15/05/2019 |
8.01
|
2,629,995 | 8.01 | 8.13 | 7.95 | 800 | 5,600 | -0.1 |
| 14/05/2019 |
8.01
|
3,365,260 | 7.90 | 8.07 | 7.78 | 400 | 110,300 | -1.5 |
| 13/05/2019 |
7.90
|
2,266,031 | 7.67 | 8.01 | 7.67 | 350,400 | 202,900 | 2.1 |
| 10/05/2019 |
7.67
|
2,647,970 | 7.50 | 7.84 | 7.44 | 400 | 337,100 | -4.5 |
| 09/05/2019 |
7.50
|
1,085,670 | 7.73 | 7.73 | 7.50 | 400 | 261,600 | -3.4 |
| 08/05/2019 |
7.73
|
2,026,450 | 7.67 | 7.73 | 7.50 | 10,010 | 393,000 | -5.0 |
| 07/05/2019 |
7.67
|
1,112,097 | 7.61 | 7.73 | 7.55 | 0 | 100,000 | -1.3 |
| 06/05/2019 |
7.61
|
2,338,979 | 7.84 | 7.84 | 7.50 | 4,400 | 51,000 | -0.6 |
| 03/05/2019 |
7.84
|
2,081,146 | 8.01 | 8.01 | 7.78 | 0 | 176,600 | -2.4 |
| 02/05/2019 |
8.01
|
2,089,832 | 8.07 | 8.07 | 7.90 | 480,000 | 100,000 | 5.3 |
| 26/04/2019 |
8.07
|
2,124,762 | 8.07 | 8.13 | 7.95 | 403,600 | 68,200 | 4.7 |
| 25/04/2019 |
8.07
|
3,290,307 | 7.95 | 8.18 | 7.84 | 1,252,800 | 64,700 | 16.7 |
| 24/04/2019 |
7.95
|
5,856,991 | 7.50 | 8.01 | 7.50 | 1,495,600 | 721,500 | 10.6 |
| 23/04/2019 |
7.50
|
1,359,333 | 7.44 | 7.50 | 7.38 | 274,400 | 209,700 | 0.8 |
| 22/04/2019 |
7.44
|
1,226,478 | 7.33 | 7.50 | 7.33 | 201,000 | 45,000 | 2.0 |
| 19/04/2019 |
7.33
|
931,130 | 7.27 | 7.44 | 7.27 | 0 | 7,500 | -0.1 |
| 18/04/2019 |
7.27
|
1,321,637 | 7.38 | 7.44 | 7.27 | 0 | 200 | -0.0 |
| 17/04/2019 |
7.38
|
1,404,453 | 7.44 | 7.50 | 7.33 | 158,100 | 529,500 | -4.8 |
| 16/04/2019 |
7.44
|
1,272,548 | 7.50 | 7.50 | 7.27 | 449,800 | 180,000 | 3.5 |
| 12/04/2019 |
7.50
|
1,720,750 | 7.44 | 7.50 | 7.33 | 211,750 | 270,000 | -0.7 |
| 11/04/2019 |
7.44
|
797,400 | 7.44 | 7.50 | 7.44 | 50,800 | 0 | 0.7 |
| 10/04/2019 |
7.44
|
1,351,690 | 7.61 | 7.61 | 7.38 | 3,500 | 177,100 | -2.3 |
| 09/04/2019 |
7.61
|
2,037,899 | 7.61 | 7.73 | 7.55 | 200 | 2,500 | -0.0 |
| 08/04/2019 |
7.61
|
1,530,849 | 7.44 | 7.67 | 7.44 | 55,400 | 2,200 | 0.7 |
| 05/04/2019 |
7.44
|
1,144,330 | 7.55 | 7.55 | 7.38 | 300 | 0 | 0.0 |
| 04/04/2019 |
7.55
|
2,331,987 | 7.50 | 7.67 | 7.44 | 4,200 | 283,000 | -3.7 |
| 03/04/2019 |
7.50
|
1,725,600 | 7.27 | 7.50 | 7.27 | 173,800 | 216,000 | -0.5 |
| 02/04/2019 |
7.27
|
1,842,080 | 7.27 | 7.44 | 7.21 | 6,000 | 200,000 | -2.5 |
| 01/04/2019 |
7.27
|
2,224,700 | 7.27 | 7.38 | 7.10 | 2,400 | 679,000 | -8.5 |
| 29/03/2019 |
7.27
|
2,299,686 | 7.33 | 7.38 | 7.15 | 38,000 | 751,500 | -9.1 |
| 28/03/2019 |
7.33
|
1,686,846 | 7.55 | 7.55 | 6.58 | 7,200 | 955,000 | -12.3 |
| 27/03/2019 |
7.55
|
1,935,780 | 7.38 | 7.67 | 7.38 | 14,500 | 1,700 | 0.2 |
| 26/03/2019 |
7.38
|
1,330,327 | 7.38 | 7.50 | 7.27 | 5,000 | 200,600 | -2.5 |
| 25/03/2019 |
7.38
|
2,485,053 | 7.55 | 7.55 | 7.27 | 3,900 | 13,000 | -0.1 |
| 22/03/2019 |
7.55
|
1,312,925 | 7.61 | 7.67 | 7.44 | 1,930 | 0 | 0.0 |
| 21/03/2019 |
7.61
|
2,254,420 | 7.78 | 7.95 | 7.55 | 39,800 | 430,700 | -5.3 |
| 20/03/2019 |
7.78
|
2,148,752 | 7.84 | 7.84 | 7.55 | 7,800 | 171,000 | -2.2 |
| 19/03/2019 |
7.84
|
2,544,226 | 7.90 | 8.01 | 7.78 | 17,510 | 735,100 | -9.9 |
| 18/03/2019 |
7.90
|
2,044,845 | 8.07 | 8.07 | 7.90 | 2,810 | 1,150,000 | -15.9 |
| 15/03/2019 |
8.07
|
1,745,856 | 8.01 | 8.13 | 7.90 | 200 | 690,400 | -9.7 |
| 14/03/2019 |
8.01
|
1,658,266 | 7.95 | 8.07 | 7.84 | 700 | 151,200 | -2.1 |
| 13/03/2019 |
7.95
|
2,996,040 | 8.01 | 8.07 | 7.90 | 3,100 | 781,600 | -10.8 |
| 12/03/2019 |
8.01
|
1,959,470 | 8.07 | 8.18 | 7.95 | 500 | 1,000,000 | -14.0 |
| 11/03/2019 |
8.07
|
1,228,934 | 8.13 | 8.13 | 7.95 | 1,200 | 0 | 0.0 |
| 08/03/2019 |
8.13
|
1,295,348 | 8.24 | 8.30 | 8.07 | 1,100 | 0 | 0.0 |
| 07/03/2019 |
8.24
|
2,994,481 | 8.30 | 8.47 | 8.24 | 37,000 | 542,341 | -7.3 |
| 06/03/2019 |
8.30
|
1,197,088 | 8.30 | 8.36 | 8.07 | 42,100 | 0 | 0.6 |
| 05/03/2019 |
8.30
|
4,438,870 | 8.07 | 8.36 | 8.01 | 1,021,500 | 650,400 | 5.3 |
| 04/03/2019 |
8.07
|
2,224,778 | 7.84 | 8.13 | 7.84 | 500 | 200,400 | -2.8 |
| 01/03/2019 |
7.84
|
1,591,859 | 7.84 | 7.90 | 7.78 | 0 | 0 | 0 |
| 28/02/2019 |
7.84
|
1,095,695 | 7.95 | 8.07 | 7.78 | 200 | 200 | -0 |
| 27/02/2019 |
7.95
|
1,088,480 | 7.95 | 8.07 | 7.95 | 700 | 0 | 0.0 |
| 26/02/2019 |
7.95
|
1,433,335 | 8.13 | 8.13 | 7.90 | 0 | 2,000 | -0.0 |
| 25/02/2019 |
8.13
|
1,622,834 | 8.07 | 8.18 | 8.01 | 701,000 | 323,700 | 5.4 |
| 22/02/2019 |
8.07
|
1,749,016 | 8.13 | 8.13 | 7.95 | 70,900 | 10,000 | 0.9 |
| 21/02/2019 |
8.13
|
1,359,556 | 8.13 | 8.24 | 8.07 | 0 | 300 | -0.0 |
| 20/02/2019 |
8.13
|
1,220,876 | 8.18 | 8.24 | 8.07 | 113,400 | 0 | 1.6 |
| 19/02/2019 |
8.18
|
1,903,003 | 8.41 | 8.47 | 8.13 | 300 | 5,900 | -0.1 |
| 18/02/2019 |
8.41
|
2,749,513 | 8.18 | 8.41 | 8.13 | 402,600 | 429,714 | -0.4 |
| 15/02/2019 |
8.18
|
1,566,100 | 8.13 | 8.18 | 8.01 | 250,000 | 0 | 3.5 |
| 14/02/2019 |
8.13
|
1,587,930 | 8.07 | 8.18 | 7.95 | 256,000 | 400 | 3.6 |
| 13/02/2019 |
8.07
|
2,775,513 | 7.78 | 8.18 | 7.78 | 302,600 | 400 | 4.3 |
| 12/02/2019 |
7.78
|
1,652,785 | 7.61 | 7.78 | 7.55 | 200,100 | 0 | 2.7 |
| 11/02/2019 |
7.61
|
837,710 | 7.44 | 7.61 | 7.44 | 400 | 9,700 | -0.1 |
| 01/02/2019 |
7.44
|
835,950 | 7.50 | 7.55 | 7.38 | 400 | 0 | 0.0 |
| 31/01/2019 |
7.50
|
1,194,630 | 7.44 | 7.61 | 7.44 | 6,900 | 200 | 0.1 |
| 30/01/2019 |
7.44
|
1,518,249 | 7.21 | 7.50 | 7.15 | 100,400 | 600 | 1.3 |