| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.75 | -22.39% | 13,959,400 | -84,000 | 0 |
2.55
3.35
2.58
|
|
2 tháng
(2026-06-01) |
-0.31 | -10.65% | 48,200,000 | -76,901 | 0 |
2.55
3.61
2.58
|
|
3 tháng
(2026-05-04) |
-0.78 | -23.08% | 63,612,300 | -1,100,202 | 0 |
2.55
3.61
2.58
|
|
6 tháng
(2026-01-30) |
-1.73 | -39.95% | 128,939,300 | 180,298 | 5.8 |
2.55
4.33
2.58
|
|
12 tháng
(2025-08-04) |
-2.56 | -49.61% | 563,301,500 | -1,569,702 | -4.3 |
2.55
5.48
2.58
|
|
24 tháng
(2024-08-08) |
0.66 | 34.02% | 1,350,650,100 | -1,225,816 | -13.1 |
1.60
7.05
2.58
|
|
36 tháng
(2023-08-14) |
-3.76 | -59.12% | 2,187,492,900 | 90,884 | -11.4 |
1.60
7.05
2.58
|
|
60 tháng
(2021-08-24) |
-3.07 | -54.17% | 5,548,223,700 | 141,109 | -16.2 |
1.60
25.51
2.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2019 |
10.75
|
2,558,570 | 10.61 | 11.12 | 10.61 | 32,500 | 0 | 0.4 |
| 04/10/2019 |
10.61
|
1,950,650 | 10.70 | 10.84 | 10.47 | 20,000 | 0 | 0.2 |
| 03/10/2019 |
10.70
|
3,667,740 | 10.05 | 10.75 | 9.81 | 0 | 420,000 | -4.6 |
| 02/10/2019 |
10.05
|
2,411,160 | 10.05 | 10.28 | 9.86 | 0 | 881,200 | -9.4 |
| 01/10/2019 |
10.05
|
2,205,900 | 10.09 | 10.37 | 9.95 | 0 | 908,000 | -9.8 |
| 30/09/2019 |
10.09
|
5,164,220 | 9.44 | 10.09 | 9.58 | 100,000 | 5,570 | 1.0 |
| 27/09/2019 |
9.44
|
1,113,040 | 9.44 | 9.53 | 9.34 | 12,250 | 0 | 0.1 |
| 26/09/2019 |
9.44
|
1,113,960 | 9.44 | 9.58 | 9.39 | 0 | 12,120 | -0.1 |
| 25/09/2019 |
9.44
|
901,660 | 9.53 | 9.63 | 9.44 | 0 | 6,000 | -0.1 |
| 24/09/2019 |
9.53
|
1,215,210 | 9.44 | 9.63 | 9.35 | 3,000 | 2,500 | 0.0 |
| 23/09/2019 |
9.44
|
603,140 | 9.58 | 9.63 | 9.44 | 0 | 100 | -0.0 |
| 20/09/2019 |
9.58
|
1,825,850 | 9.49 | 9.67 | 9.39 | 2,850 | 4,200 | -0.0 |
| 19/09/2019 |
9.49
|
3,061,010 | 9.53 | 9.63 | 9.17 | 17,000 | 0 | 0.2 |
| 18/09/2019 |
9.53
|
1,706,170 | 9.81 | 9.91 | 9.53 | 15,000 | 4,800 | 0.1 |
| 17/09/2019 |
9.81
|
2,400,020 | 9.63 | 9.86 | 9.53 | 4,200 | 0 | 0.0 |
| 16/09/2019 |
9.63
|
1,646,270 | 9.77 | 9.91 | 9.58 | 3,000 | 150 | 0.0 |
| 13/09/2019 |
9.77
|
1,898,910 | 9.58 | 9.81 | 9.58 | 2,740 | 1,200 | 0.0 |
| 12/09/2019 |
9.58
|
2,720,350 | 9.77 | 10 | 9.44 | 4,800 | 4,300 | 0.0 |
| 11/09/2019 |
9.77
|
2,547,980 | 9.39 | 9.77 | 9.33 | 0 | 300 | -0.0 |
| 10/09/2019 |
9.39
|
1,928,030 | 9.44 | 9.49 | 9.21 | 0 | 5,000 | -0.0 |
| 09/09/2019 |
9.44
|
2,138,020 | 9.24 | 9.63 | 9.28 | 1,200 | 10,500 | -0.1 |
| 06/09/2019 |
9.24
|
1,790,460 | 8.93 | 9.24 | 8.86 | 0 | 3,500 | -0.0 |
| 05/09/2019 |
8.93
|
1,841,150 | 8.81 | 9.05 | 8.84 | 0 | 15,500 | -0.1 |
| 04/09/2019 |
8.81
|
2,630,380 | 8.46 | 8.83 | 8.26 | 0 | 37,050 | -0.3 |
| 03/09/2019 |
8.46
|
1,565,130 | 8.50 | 8.64 | 8.29 | 5,000 | 0 | 0.0 |
| 30/08/2019 |
8.50
|
2,194,370 | 8.82 | 8.92 | 8.50 | 15,500 | 0 | 0.1 |
| 29/08/2019 |
8.82
|
1,914,460 | 8.69 | 8.93 | 8.69 | 15,010 | 3,000 | 0.1 |
| 28/08/2019 |
8.69
|
1,771,500 | 8.41 | 8.76 | 8.40 | 1,200 | 0 | 0.0 |
| 27/08/2019 |
8.41
|
1,803,230 | 8.18 | 8.41 | 8.13 | 5,700 | 0 | 0.0 |
| 26/08/2019 |
8.18
|
1,965,320 | 8.12 | 8.35 | 8 | 0 | 4,870 | -0.0 |
| 23/08/2019 |
8.12
|
1,150,390 | 8.07 | 8.12 | 8 | 6,140 | 0 | 0.1 |
| 22/08/2019 |
8.07
|
1,963,760 | 7.93 | 8.12 | 7.93 | 0 | 0 | 0 |
| 21/08/2019 |
7.93
|
1,901,260 | 7.73 | 8.04 | 7.67 | 5,300 | 200 | 0.0 |
| 20/08/2019 |
7.73
|
921,100 | 7.68 | 7.74 | 7.66 | 0 | 200 | -0.0 |
| 19/08/2019 |
7.68
|
759,440 | 7.64 | 7.73 | 7.62 | 1,000 | 0 | 0.0 |
| 16/08/2019 |
7.64
|
1,473,990 | 7.50 | 7.71 | 7.48 | 1,000 | 400 | 0.0 |
| 15/08/2019 |
7.50
|
937,650 | 7.50 | 7.51 | 7.29 | 1,000 | 0 | 0.0 |
| 14/08/2019 |
7.50
|
605,230 | 7.44 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/08/2019 |
7.44
|
742,260 | 7.50 | 7.52 | 7.44 | 800 | 0 | 0.0 |
| 12/08/2019 |
7.50
|
673,910 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 09/08/2019 |
7.45
|
1,011,640 | 7.26 | 7.63 | 7.26 | 160 | 0 | 0.0 |
| 08/08/2019 |
7.26
|
731,800 | 7.21 | 7.38 | 7.15 | 0 | 0 | 0 |
| 07/08/2019 |
7.21
|
539,660 | 7.38 | 7.41 | 7.20 | 0 | 0 | 0 |
| 06/08/2019 |
7.38
|
1,533,350 | 7.56 | 7.56 | 7.15 | 0 | 0 | 0 |
| 05/08/2019 |
7.56
|
759,550 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 |
| 02/08/2019 |
7.64
|
1,142,970 | 7.55 | 7.64 | 7.38 | 0 | 0 | 0 |
| 01/08/2019 |
7.55
|
1,589,670 | 7.38 | 7.64 | 7.34 | 0 | 431,440 | -3.5 |
| 31/07/2019 |
7.38
|
1,348,530 | 7.21 | 7.38 | 7.09 | 0 | 0 | 0 |
| 30/07/2019 |
7.21
|
1,608,670 | 7.42 | 7.42 | 7.20 | 8,240 | 0 | 0.1 |
| 29/07/2019 |
7.42
|
680,960 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 26/07/2019 |
7.55
|
613,570 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 25/07/2019 |
7.59
|
650,870 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 24/07/2019 |
7.60
|
906,470 | 7.50 | 7.61 | 7.48 | 40,730 | 0 | 0.3 |
| 23/07/2019 |
7.50
|
1,493,960 | 7.48 | 7.61 | 7.42 | 30,000 | 228,750 | -1.6 |
| 22/07/2019 |
7.48
|
2,946,440 | 8.03 | 8.03 | 7.48 | 500 | 510 | -0.0 |
| 19/07/2019 |
8.03
|
2,782,450 | 7.64 | 8.12 | 7.57 | 0 | 0 | 0 |
| 18/07/2019 |
7.64
|
574,780 | 7.64 | 7.66 | 7.59 | 0 | 0 | 0 |
| 17/07/2019 |
7.64
|
469,690 | 7.65 | 7.69 | 7.63 | 0 | 0 | 0 |
| 16/07/2019 |
7.65
|
1,068,520 | 7.64 | 7.66 | 7.56 | 0 | 0 | 0 |
| 15/07/2019 |
7.64
|
695,730 | 7.75 | 7.76 | 7.64 | 0 | 0 | 0 |
| 12/07/2019 |
7.75
|
968,520 | 7.71 | 7.80 | 7.65 | 10 | 0 | 0.0 |
| 11/07/2019 |
7.71
|
854,790 | 7.62 | 7.71 | 7.61 | 0 | 0 | 0 |
| 10/07/2019 |
7.62
|
643,350 | 7.67 | 7.76 | 7.62 | 28,290 | 17,000 | 0.1 |
| 09/07/2019 |
7.67
|
863,210 | 7.79 | 7.84 | 7.67 | 360 | 1,470 | -0.0 |
| 08/07/2019 |
7.79
|
813,260 | 7.76 | 7.90 | 7.76 | 312,700 | 0 | 2.6 |
| 05/07/2019 |
7.76
|
364,610 | 7.97 | 8.03 | 7.76 | 0 | 0 | 0 |
| 04/07/2019 |
7.97
|
667,650 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 |
| 03/07/2019 |
7.94
|
425,030 | 7.99 | 8 | 7.85 | 500 | 0 | 0.0 |
| 02/07/2019 |
7.99
|
759,380 | 8.07 | 8.12 | 7.99 | 0 | 0 | 0 |
| 01/07/2019 |
8.07
|
914,050 | 7.94 | 8.22 | 7.86 | 91,000 | 0 | 0.8 |
| 28/06/2019 |
7.94
|
1,230,650 | 7.84 | 8.01 | 7.68 | 40 | 0 | 0.0 |
| 27/06/2019 |
7.84
|
1,358,310 | 7.64 | 7.85 | 7.51 | 0 | 2,500 | -0.0 |
| 26/06/2019 |
7.64
|
1,738,990 | 7.80 | 7.83 | 7.51 | 0 | 3,750 | -0.0 |
| 25/06/2019 |
7.80
|
890,190 | 7.99 | 7.99 | 7.80 | 0 | 12,180 | -0.1 |
| 24/06/2019 |
7.99
|
276,160 | 8.11 | 8.13 | 7.99 | 1,820 | 20 | 0.0 |
| 21/06/2019 |
8.11
|
743,370 | 8.04 | 8.18 | 7.95 | 0 | 700 | -0.0 |
| 20/06/2019 |
8.04
|
465,190 | 8.13 | 8.13 | 8.04 | 0 | 720 | -0.0 |
| 19/06/2019 |
8.13
|
670,260 | 8.11 | 8.21 | 8.03 | 10,950 | 48,000 | -0.3 |
| 18/06/2019 |
8.11
|
542,510 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 |
| 17/06/2019 |
8.16
|
466,320 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
| 14/06/2019 |
8.25
|
479,270 | 8.27 | 8.35 | 8.20 | 0 | 0 | 0 |
| 13/06/2019 |
8.27
|
531,500 | 8.32 | 8.36 | 8.24 | 0 | 0 | 0 |
| 12/06/2019 |
8.32
|
393,900 | 8.41 | 8.44 | 8.23 | 0 | 0 | 0 |
| 11/06/2019 |
8.41
|
915,920 | 8.22 | 8.52 | 8.24 | 0 | 0 | 0 |
| 10/06/2019 |
8.22
|
879,440 | 8.18 | 8.37 | 8.19 | 700 | 0 | 0.0 |
| 07/06/2019 |
8.18
|
434,890 | 8.18 | 8.22 | 8.15 | 0 | 0 | 0 |
| 06/06/2019 |
8.18
|
327,310 | 8.18 | 8.26 | 8.15 | 0 | 0 | 0 |
| 05/06/2019 |
8.18
|
543,320 | 8.18 | 8.31 | 8.16 | 0 | 0 | 0 |
| 04/06/2019 |
8.18
|
482,560 | 8.18 | 8.27 | 8.15 | 0 | 0 | 0 |
| 03/06/2019 |
8.18
|
857,120 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 |
| 31/05/2019 |
8.41
|
522,820 | 8.51 | 8.55 | 8.41 | 0 | 50 | -0.0 |
| 30/05/2019 |
8.51
|
468,920 | 8.50 | 8.61 | 8.50 | 0 | 0 | 0 |
| 29/05/2019 |
8.50
|
789,960 | 8.51 | 8.64 | 8.46 | 0 | 0 | 0 |
| 28/05/2019 |
8.51
|
825,420 | 8.67 | 8.68 | 8.50 | 0 | 0 | 0 |
| 27/05/2019 |
8.67
|
854,630 | 8.65 | 8.72 | 8.53 | 0 | 0 | 0 |
| 24/05/2019 |
8.65
|
730,250 | 8.73 | 8.86 | 8.62 | 0 | 0 | 0 |
| 23/05/2019 |
8.73
|
783,260 | 8.79 | 8.81 | 8.64 | 0 | 0 | 0 |
| 22/05/2019 |
8.79
|
965,320 | 8.88 | 8.93 | 8.74 | 200 | 66,250 | -0.6 |
| 21/05/2019 |
8.88
|
876,880 | 8.97 | 9.04 | 8.88 | 0 | 0 | 0 |
| 20/05/2019 |
8.97
|
693,500 | 8.97 | 9.05 | 8.84 | 0 | 0 | 0 |