| 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) |
-5.10 | -16.35% | 7,379,700 | 33,600 | 1.2 |
26.10
31.30
26.20
|
|
2 tháng
(2026-01-19) |
-6 | -18.69% | 11,145,400 | 18,900 | 0.6 |
26.10
32.10
26.20
|
|
3 tháng
(2025-12-22) |
-5.10 | -16.35% | 17,018,500 | -29,400 | -1.0 |
26.10
32.60
26.20
|
|
6 tháng
(2025-09-22) |
-9.93 | -27.56% | 31,408,900 | -98,200 | -3.6 |
26.10
37.59
26.20
|
|
12 tháng
(2025-03-25) |
-13.25 | -33.67% | 142,406,900 | -186,080 | -3.2 |
26.10
42.18
26.20
|
|
24 tháng
(2024-04-01) |
-5.61 | -17.69% | 326,573,367 | -3,717,750 | -146.6 |
26.10
45.89
26.20
|
|
36 tháng
(2023-04-05) |
7.75 | 42.26% | 434,280,384 | -4,583,904 | -162.4 |
17.06
45.89
26.20
|
|
60 tháng
(2021-04-15) |
5.99 | 29.80% | 661,122,918 | -6,454,936 | -204.8 |
10.69
45.89
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2019 |
8.93
|
16,400 | 9.16 | 9.16 | 8.93 | 9,000 | 6,000 | 0.0 |
| 30/05/2019 |
9.16
|
11,358 | 9.24 | 9.24 | 9.01 | 2,000 | 8,000 | -0.1 |
| 29/05/2019 |
9.24
|
20,300 | 9.24 | 9.24 | 8.85 | 8,000 | 5,000 | 0.0 |
| 28/05/2019 |
9.24
|
17,810 | 9.24 | 9.24 | 8.31 | 3,100 | 9,000 | -0.1 |
| 27/05/2019 |
9.24
|
22,600 | 9.31 | 9.31 | 9.16 | 12,000 | 8,000 | 0.0 |
| 24/05/2019 |
9.31
|
16,600 | 9.31 | 9.31 | 9.24 | 10,500 | 0 | 0 |
| 23/05/2019 |
9.31
|
9,600 | 9.31 | 9.31 | 9.24 | 8,500 | 0 | 0 |
| 22/05/2019 |
9.31
|
21,451 | 9.24 | 9.39 | 9.24 | 5,100 | 0 | 0 |
| 21/05/2019 |
9.24
|
26,400 | 9.47 | 9.47 | 9.24 | 13,000 | 10,800 | 0.0 |
| 20/05/2019 |
9.47
|
25,300 | 9.47 | 9.47 | 9.24 | 13,000 | 10,800 | 0.0 |
| 17/05/2019 |
9.47
|
27,100 | 9.47 | 9.47 | 9.24 | 12,000 | 15,000 | -0.0 |
| 16/05/2019 |
9.47
|
41,024 | 9.47 | 9.47 | 9.24 | 16,600 | 28,000 | -0.1 |
| 15/05/2019 |
9.47
|
20,600 | 9.39 | 9.47 | 9.24 | 6,000 | 13,000 | -0.1 |
| 14/05/2019 |
9.39
|
22,600 | 9.39 | 9.39 | 9.24 | 6,000 | 12,000 | -0.1 |
| 13/05/2019 |
9.39
|
12,800 | 9.39 | 9.39 | 9.31 | 6,000 | 5,000 | 0.0 |
| 10/05/2019 |
9.39
|
38,000 | 9.39 | 9.39 | 9.24 | 15,000 | 12,500 | 0.0 |
| 09/05/2019 |
9.39
|
21,070 | 9.47 | 9.47 | 9.31 | 16,000 | 10,000 | 0.1 |
| 08/05/2019 |
9.47
|
46,450 | 9.47 | 9.47 | 9.24 | 34,000 | 17,000 | 0.2 |
| 07/05/2019 |
9.47
|
41,400 | 9.47 | 9.47 | 9.31 | 18,000 | 10,000 | 0.1 |
| 06/05/2019 |
9.47
|
28,000 | 9.54 | 9.54 | 9.24 | 12,500 | 9,500 | 0.0 |
| 03/05/2019 |
9.54
|
23,000 | 9.62 | 9.62 | 9.39 | 12,700 | 8,000 | 0.1 |
| 02/05/2019 |
9.62
|
45,900 | 9.62 | 9.62 | 9.31 | 10,000 | 26,000 | -0.2 |
| 26/04/2019 |
9.62
|
22,500 | 9.62 | 9.62 | 9.47 | 8,000 | 5,000 | 0.0 |
| 25/04/2019 |
9.62
|
17,200 | 9.62 | 9.62 | 9.47 | 4,000 | 11,000 | -0.1 |
| 24/04/2019 |
9.62
|
57,800 | 9.62 | 9.62 | 9.47 | 8,000 | 24,000 | -0.2 |
| 23/04/2019 |
9.62
|
45,000 | 9.62 | 9.62 | 9.47 | 7,500 | 20,000 | -0.2 |
| 22/04/2019 |
9.62
|
33,400 | 9.62 | 9.62 | 9.47 | 12,000 | 6,000 | 0.1 |
| 19/04/2019 |
9.62
|
20,996 | 9.62 | 9.62 | 9.54 | 13,000 | 0 | 0.2 |
| 18/04/2019 |
9.62
|
22,350 | 9.62 | 9.62 | 9.47 | 16,100 | 4,000 | 0.2 |
| 17/04/2019 |
9.62
|
54,658 | 9.62 | 9.70 | 9.24 | 14,500 | 36,400 | -0.3 |
| 16/04/2019 |
9.62
|
27,100 | 9.70 | 9.70 | 9.54 | 13,600 | 7,500 | 0.1 |
| 12/04/2019 |
9.70
|
40,410 | 9.70 | 9.70 | 9.54 | 26,500 | 25,000 | 0.0 |
| 11/04/2019 |
9.70
|
26,700 | 9.62 | 9.70 | 9.54 | 14,000 | 12,000 | 0.0 |
| 10/04/2019 |
9.62
|
26,330 | 9.70 | 9.70 | 9.54 | 12,000 | 12,000 | 0.0 |
| 09/04/2019 |
9.70
|
34,900 | 9.70 | 9.70 | 9.54 | 12,800 | 18,500 | -0.1 |
| 08/04/2019 |
9.70
|
24,430 | 9.70 | 9.70 | 9.54 | 5,000 | 17,000 | -0.1 |
| 05/04/2019 |
9.70
|
33,108 | 9.54 | 9.78 | 9.47 | 10,100 | 14,000 | -0.0 |
| 04/04/2019 |
9.54
|
62,780 | 9.70 | 9.70 | 9.54 | 4,500 | 24,000 | -0.2 |
| 03/04/2019 |
9.70
|
17,040 | 9.78 | 9.78 | 9.62 | 7,000 | 7,500 | -0.0 |
| 02/04/2019 |
9.78
|
17,000 | 9.85 | 9.85 | 9.62 | 5,500 | 10,000 | -0.1 |
| 01/04/2019 |
9.85
|
15,500 | 9.85 | 9.85 | 9.70 | 4,000 | 0 | 0.1 |
| 29/03/2019 |
9.85
|
28,700 | 9.85 | 9.85 | 9.62 | 13,000 | 19,000 | -0.1 |
| 28/03/2019 |
9.85
|
17,200 | 9.85 | 9.85 | 9.62 | 9,500 | 6,500 | 0.0 |
| 27/03/2019 |
9.85
|
6,499 | 9.78 | 9.85 | 9.78 | 5,000 | 1,600 | 0.0 |
| 26/03/2019 |
9.78
|
8,520 | 9.78 | 9.78 | 9.70 | 98,800 | 0 | 1.1 |
| 25/03/2019 |
9.78
|
11,700 | 9.85 | 9.85 | 9.62 | 9,000 | 0 | 0.1 |
| 22/03/2019 |
9.85
|
24,020 | 9.85 | 9.85 | 9.54 | 17,000 | 7,000 | 0.1 |
| 21/03/2019 |
9.85
|
37,550 | 9.85 | 10.01 | 9.70 | 17,500 | 8,800 | 0.1 |
| 20/03/2019 |
9.85
|
44,811 | 9.93 | 9.93 | 9.70 | 8,000 | 14,500 | -0.1 |
| 19/03/2019 |
9.93
|
39,900 | 9.85 | 9.93 | 9.70 | 9,400 | 21,000 | -0.1 |
| 18/03/2019 |
9.85
|
38,000 | 9.93 | 9.93 | 9.78 | 3,000 | 32,500 | -0.4 |
| 15/03/2019 |
9.93
|
61,800 | 10.01 | 10.01 | 9.78 | 9,000 | 43,000 | -0.4 |
| 14/03/2019 |
10.01
|
32,300 | 10.01 | 10.01 | 9.85 | 6,000 | 19,000 | -0.2 |
| 13/03/2019 |
10.01
|
39,624 | 10.08 | 10.16 | 9.85 | 5,000 | 32,500 | -0.4 |
| 12/03/2019 |
10.08
|
32,530 | 10.08 | 10.39 | 9.78 | 7,400 | 20,000 | -0.2 |
| 11/03/2019 |
10.08
|
6,408 | 10.01 | 11.01 | 10.08 | 4,700 | 0 | 0.1 |
| 08/03/2019 |
10.01
|
86,300 | 9.93 | 10.39 | 9.70 | 51,200 | 50,100 | 0.0 |
| 07/03/2019 |
9.93
|
32,543 | 10.01 | 10.01 | 9.70 | 3,000 | 12,500 | -0.1 |
| 06/03/2019 |
10.01
|
29,800 | 10.08 | 10.08 | 9.78 | 4,300 | 5,000 | -0.0 |
| 05/03/2019 |
10.08
|
65,330 | 10.08 | 10.16 | 9.70 | 30,200 | 40,400 | -0.1 |
| 04/03/2019 |
10.08
|
22,900 | 9.78 | 10.62 | 10.01 | 2,900 | 8,100 | -0.1 |
| 01/03/2019 |
9.78
|
4,233 | 10.08 | 10.08 | 9.70 | 100 | 0 | 0.0 |
| 28/02/2019 |
10.08
|
42,012 | 10.08 | 10.08 | 9.78 | 27,400 | 5,000 | 0.3 |
| 27/02/2019 |
10.08
|
74,500 | 10.08 | 10.24 | 10.01 | 34,800 | 30,000 | 0.1 |
| 26/02/2019 |
10.08
|
175,800 | 9.31 | 10.24 | 9.24 | 14,600 | 59,000 | -0.6 |
| 25/02/2019 |
9.31
|
157,530 | 9.01 | 9.31 | 8.93 | 9,000 | 56,000 | -0.6 |
| 22/02/2019 |
9.01
|
96,800 | 9.08 | 9.08 | 8.93 | 9,300 | 55,000 | -0.5 |
| 21/02/2019 |
9.08
|
64,300 | 9.08 | 9.08 | 8.93 | 14,000 | 39,000 | -0.3 |
| 20/02/2019 |
9.08
|
50,700 | 9.08 | 9.08 | 8.93 | 26,500 | 25,000 | 0.0 |
| 19/02/2019 |
9.08
|
130,400 | 9.08 | 9.08 | 8.85 | 50,000 | 25,000 | 0.3 |
| 18/02/2019 |
9.08
|
65,200 | 9.16 | 9.16 | 8.93 | 20,700 | 40,000 | -0.2 |
| 15/02/2019 |
9.16
|
135,760 | 9.24 | 9.24 | 9.01 | 30,300 | 96,850 | -0.8 |
| 14/02/2019 |
9.24
|
68,720 | 9.24 | 9.24 | 9.01 | 30,300 | 36,000 | -0.1 |
| 13/02/2019 |
9.24
|
94,600 | 9.24 | 9.24 | 9.01 | 28,600 | 60,000 | -0.4 |
| 12/02/2019 |
9.24
|
60,105 | 9.24 | 9.24 | 9.01 | 17,000 | 26,000 | -0.1 |
| 11/02/2019 |
9.24
|
21,010 | 9.24 | 9.24 | 9.08 | 6,000 | 14,000 | -0.1 |
| 01/02/2019 |
9.24
|
48,100 | 9.31 | 9.31 | 9.01 | 22,200 | 32,000 | -0.1 |
| 31/01/2019 |
9.31
|
36,500 | 9.31 | 9.31 | 9.01 | 12,000 | 23,800 | -0.1 |
| 30/01/2019 |
9.31
|
12,000 | 9.31 | 9.31 | 9.16 | 7,000 | 0 | 0.1 |
| 29/01/2019 |
9.31
|
25,000 | 9.39 | 9.39 | 9.08 | 8,000 | 18,500 | -0.1 |
| 28/01/2019 |
9.39
|
1,100 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 |
| 25/01/2019 |
9.31
|
32,500 | 9.47 | 9.47 | 9.16 | 13,000 | 20,200 | -0.1 |
| 24/01/2019 |
9.47
|
24,610 | 9.47 | 9.47 | 9.24 | 15,000 | 15,000 | 0.0 |
| 23/01/2019 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 22/01/2019 |
9.47
|
23,900 | 9.31 | 9.47 | 9.08 | 18,800 | 5,400 | 0.2 |
| 21/01/2019 |
9.31
|
37,820 | 9.31 | 9.31 | 9.01 | 10,000 | 25,100 | -0.2 |
| 18/01/2019 |
9.31
|
10,800 | 9.39 | 9.39 | 9.24 | 5,000 | 0 | 0.1 |
| 17/01/2019 |
9.39
|
25,200 | 9.39 | 9.39 | 9.08 | 10,000 | 10,000 | 0.0 |
| 16/01/2019 |
9.39
|
20,300 | 9.39 | 9.39 | 9.16 | 5,000 | 8,000 | -0.0 |
| 15/01/2019 |
9.39
|
44,200 | 9.47 | 9.47 | 9.16 | 8,500 | 21,000 | -0.1 |
| 14/01/2019 |
9.47
|
21,100 | 9.47 | 9.47 | 9.16 | 5,000 | 10,200 | -0.1 |
| 11/01/2019 |
9.47
|
13,700 | 9.54 | 9.54 | 9.24 | 2,000 | 12,300 | -0.1 |
| 10/01/2019 |
9.54
|
35,600 | 9.62 | 9.62 | 9.24 | 1,000 | 33,300 | -0.4 |
| 09/01/2019 |
9.62
|
15,010 | 9.62 | 9.62 | 9.31 | 2,000 | 13,000 | -0.1 |
| 08/01/2019 |
9.62
|
16,300 | 9.70 | 9.70 | 9.31 | 6,300 | 10,000 | -0.0 |
| 07/01/2019 |
9.70
|
22,000 | 9.62 | 9.70 | 9.39 | 11,000 | 8,000 | 0.0 |
| 04/01/2019 |
9.62
|
8,500 | 9.62 | 9.62 | 9.24 | 3,200 | 5,000 | -0.0 |
| 03/01/2019 |
9.62
|
12,050 | 9.70 | 9.70 | 9.24 | 4,000 | 7,000 | -0.0 |
| 02/01/2019 |
9.70
|
10,200 | 9.78 | 9.78 | 9.31 | 3,200 | 7,000 | -0.0 |
| 28/12/2018 |
9.78
|
15,795 | 9.70 | 9.78 | 9.39 | 10,600 | 5,060 | 0.1 |