| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.17 | -2.24% | 777,000 | 38,500 | 0 |
7.39
7.80
7.39
|
|
2 tháng
(2026-07-16) |
-0.77 | -9.40% | 2,075,600 | 107,042 | 0 |
7.39
8.19
7.39
|
|
3 tháng
(2026-06-16) |
-1.25 | -14.42% | 2,877,500 | 130,642 | 0 |
7.39
8.70
7.39
|
|
6 tháng
(2026-03-18) |
-1.46 | -16.46% | 7,301,600 | 326,642 | -0.0 |
7.39
9.17
7.39
|
|
12 tháng
(2025-09-19) |
-3.16 | -29.89% | 21,293,500 | 274,942 | -0.6 |
7.39
10.58
7.39
|
|
24 tháng
(2024-09-24) |
-3.81 | -33.91% | 85,211,600 | -649,544 | -6.7 |
7.39
11.68
7.39
|
|
36 tháng
(2023-10-02) |
-5.71 | -43.51% | 198,412,500 | 2,562,136 | 35.1 |
7.39
14.17
7.39
|
|
60 tháng
(2021-10-11) |
-7.19 | -49.22% | 499,269,200 | -1,591,667 | -68.8 |
7.39
20.24
7.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2019 |
7.88
|
35,530 | 7.78 | 7.88 | 7.78 | 12,020 | 0 | 0.1 |
| 15/11/2019 |
7.78
|
33,000 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 14/11/2019 |
7.88
|
51,530 | 7.88 | 7.88 | 7.81 | 6,940 | 0 | 0.1 |
| 13/11/2019 |
7.88
|
16,940 | 7.85 | 7.88 | 7.81 | 10,500 | 0 | 0.1 |
| 12/11/2019 |
7.85
|
20,680 | 7.74 | 7.85 | 7.74 | 0 | 0 | 0 |
| 11/11/2019 |
7.74
|
30,780 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 08/11/2019 |
7.85
|
22,340 | 7.88 | 7.92 | 7.74 | 3,020 | 0 | 0.0 |
| 07/11/2019 |
7.88
|
46,750 | 7.92 | 7.92 | 7.74 | 0 | 3,690 | -0.0 |
| 06/11/2019 |
7.92
|
37,560 | 7.92 | 7.95 | 7.81 | 0 | 0 | 0 |
| 05/11/2019 |
7.92
|
175,200 | 7.88 | 7.92 | 7.70 | 4,000 | 0 | 0.0 |
| 04/11/2019 |
7.88
|
85,640 | 7.74 | 7.92 | 7.70 | 500 | 0 | 0.0 |
| 01/11/2019 |
7.74
|
74,280 | 7.81 | 7.92 | 7.74 | 1,000 | 0 | 0.0 |
| 31/10/2019 |
7.81
|
89,250 | 7.92 | 7.99 | 7.78 | 2,000 | 0 | 0.0 |
| 30/10/2019 |
7.92
|
45,980 | 7.88 | 7.99 | 7.85 | 380 | 0 | 0.0 |
| 29/10/2019 |
7.88
|
102,050 | 7.88 | 8.06 | 7.88 | 0 | 11,980 | -0.1 |
| 28/10/2019 |
7.88
|
68,850 | 7.81 | 8.09 | 7.81 | 10 | 18,020 | -0.2 |
| 25/10/2019 |
7.81
|
141,290 | 7.92 | 8.02 | 7.81 | 1,500 | 43,460 | -0.5 |
| 24/10/2019 |
7.92
|
135,520 | 7.95 | 8.13 | 7.85 | 0 | 0 | 0 |
| 23/10/2019 |
7.95
|
34,060 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 22/10/2019 |
8.16
|
211,940 | 8.16 | 8.62 | 8.16 | 0 | 100 | -0.0 |
| 21/10/2019 |
8.16
|
264,670 | 7.63 | 8.16 | 7.70 | 0 | 11,300 | -0.1 |
| 18/10/2019 |
7.63
|
52,630 | 7.60 | 7.67 | 7.60 | 35,240 | 28,000 | 0.1 |
| 17/10/2019 |
7.60
|
35,240 | 7.67 | 7.70 | 7.60 | 0 | 3,000 | -0.0 |
| 16/10/2019 |
7.67
|
82,880 | 7.63 | 7.67 | 7.60 | 15,000 | 0 | 0.2 |
| 15/10/2019 |
7.63
|
92,230 | 7.56 | 7.70 | 7.56 | 37,520 | 0 | 0.4 |
| 14/10/2019 |
7.56
|
37,520 | 7.53 | 7.74 | 7.56 | 0 | 2,640 | -0.0 |
| 11/10/2019 |
7.53
|
55,320 | 7.53 | 7.60 | 7.53 | 30,000 | 0 | 0.3 |
| 10/10/2019 |
7.53
|
51,200 | 7.60 | 7.63 | 7.53 | 21,020 | 0 | 0.2 |
| 09/10/2019 |
7.60
|
32,780 | 7.53 | 7.67 | 7.53 | 0 | 1,000 | -0.0 |
| 08/10/2019 |
7.53
|
56,850 | 7.53 | 7.60 | 7.42 | 2,000 | 0 | 0.0 |
| 07/10/2019 |
7.53
|
159,080 | 7.60 | 7.74 | 7.39 | 0 | 4,470 | -0.0 |
| 04/10/2019 |
7.60
|
159,240 | 7.74 | 7.74 | 7.53 | 3,000 | 13,700 | -0.1 |
| 03/10/2019 |
7.74
|
23,090 | 7.78 | 7.81 | 7.74 | 0 | 1,000 | -0.0 |
| 02/10/2019 |
7.78
|
80,280 | 7.78 | 7.81 | 7.70 | 31,450 | 2,340 | 0.3 |
| 01/10/2019 |
7.78
|
61,030 | 7.78 | 7.88 | 7.74 | 0 | 0 | 0 |
| 30/09/2019 |
7.78
|
251,470 | 7.88 | 7.92 | 7.74 | 5,650 | 185,420 | -2.0 |
| 27/09/2019 |
7.88
|
122,880 | 7.88 | 7.92 | 7.81 | 39,630 | 1,000 | 0.4 |
| 26/09/2019 |
7.88
|
48,340 | 7.88 | 7.92 | 7.85 | 1,690 | 0 | 0.0 |
| 25/09/2019 |
7.88
|
27,680 | 7.88 | 7.95 | 7.88 | 500 | 30 | 0.0 |
| 24/09/2019 |
7.88
|
102,190 | 7.88 | 7.95 | 7.81 | 7,430 | 20 | 0.1 |
| 23/09/2019 |
7.88
|
36,540 | 7.88 | 7.95 | 7.85 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
7.88
|
36,140 | 7.88 | 7.92 | 7.85 | 100 | 0 | 0.0 |
| 19/09/2019 |
7.88
|
42,560 | 7.95 | 7.95 | 7.85 | 1,300 | 9,400 | -0.1 |
| 18/09/2019 |
7.95
|
46,870 | 7.92 | 7.95 | 7.85 | 1,500 | 0 | 0.0 |
| 17/09/2019 |
7.92
|
101,170 | 7.85 | 7.99 | 7.81 | 19,080 | 2,000 | 0.2 |
| 16/09/2019 |
7.85
|
110,720 | 7.92 | 7.99 | 7.81 | 0 | 29,310 | -0.3 |
| 13/09/2019 |
7.92
|
79,800 | 7.85 | 7.95 | 7.78 | 21,700 | 1,000 | 0.2 |
| 12/09/2019 |
7.85
|
66,820 | 7.81 | 7.92 | 7.81 | 6,250 | 1,000 | 0.1 |
| 11/09/2019 |
7.81
|
48,450 | 7.81 | 7.92 | 7.67 | 50 | 1,000 | -0.0 |
| 10/09/2019 |
7.81
|
47,500 | 7.95 | 7.95 | 7.81 | 2,000 | 0 | 0.0 |
| 09/09/2019 |
7.95
|
72,410 | 7.92 | 7.95 | 7.85 | 2,000 | 10,400 | -0.1 |
| 06/09/2019 |
7.92
|
48,620 | 7.99 | 8.02 | 7.92 | 21,000 | 430 | 0.2 |
| 05/09/2019 |
7.99
|
34,370 | 7.92 | 7.99 | 7.88 | 2,000 | 570 | 0.0 |
| 04/09/2019 |
7.92
|
122,100 | 7.95 | 7.99 | 7.88 | 0 | 0 | 0 |
| 03/09/2019 |
7.95
|
92,810 | 8.09 | 8.09 | 7.95 | 46,110 | 18,700 | 0.3 |
| 30/08/2019 |
8.09
|
70,110 | 8.06 | 8.13 | 8.02 | 12,240 | 100 | 0.1 |
| 29/08/2019 |
8.06
|
105,610 | 8.13 | 8.30 | 8.06 | 3,000 | 8,000 | -0.1 |
| 28/08/2019 |
8.13
|
136,280 | 7.88 | 8.16 | 7.88 | 13,000 | 4,500 | 0.1 |
| 27/08/2019 |
7.88
|
50,020 | 7.92 | 7.99 | 7.88 | 13,850 | 0 | 0.2 |
| 26/08/2019 |
7.92
|
88,410 | 7.99 | 7.99 | 7.88 | 22,100 | 0 | 0.3 |
| 23/08/2019 |
7.99
|
37,290 | 8.06 | 8.06 | 7.95 | 0 | 10 | -0.0 |
| 22/08/2019 |
8.06
|
107,810 | 7.99 | 8.06 | 7.99 | 10,300 | 0 | 0.1 |
| 21/08/2019 |
7.99
|
42,280 | 8.06 | 8.06 | 7.99 | 4,550 | 0 | 0.1 |
| 20/08/2019 |
8.06
|
94,680 | 8.06 | 8.06 | 7.92 | 2,700 | 0 | 0.0 |
| 19/08/2019 |
8.06
|
35,500 | 8.09 | 8.16 | 8.06 | 0 | 0 | 0 |
| 16/08/2019 |
8.09
|
298,550 | 8.09 | 8.30 | 8.09 | 197,640 | 0 | 2.3 |
| 15/08/2019 |
8.09
|
35,950 | 8.23 | 8.23 | 8.09 | 3,620 | 0 | 0.0 |
| 14/08/2019 |
8.23
|
49,130 | 8.06 | 8.27 | 8.13 | 610 | 1,510 | -0.0 |
| 13/08/2019 |
8.06
|
75,870 | 8.06 | 8.16 | 8.06 | 10,000 | 0 | 0.1 |
| 12/08/2019 |
8.06
|
23,110 | 8.06 | 8.09 | 8.02 | 1,380 | 0 | 0.0 |
| 09/08/2019 |
8.06
|
45,340 | 8.02 | 8.16 | 7.99 | 3,040 | 2,700 | 0.0 |
| 08/08/2019 |
8.02
|
28,910 | 8.06 | 8.09 | 7.99 | 2,220 | 290 | 0.0 |
| 07/08/2019 |
8.06
|
53,550 | 8.09 | 8.09 | 7.95 | 0 | 15,500 | -0.2 |
| 06/08/2019 |
8.09
|
74,520 | 7.99 | 8.13 | 7.95 | 0 | 0 | 0 |
| 05/08/2019 |
7.99
|
100,230 | 8.02 | 8.23 | 7.99 | 3,380 | 5,000 | -0.0 |
| 02/08/2019 |
8.02
|
110,150 | 7.88 | 8.02 | 7.88 | 200 | 0 | 0.0 |
| 01/08/2019 |
7.88
|
91,230 | 8.02 | 8.02 | 7.85 | 5,770 | 0 | 0.1 |
| 31/07/2019 |
8.02
|
195,900 | 8.23 | 8.23 | 7.74 | 18,990 | 0 | 0.2 |
| 30/07/2019 |
8.23
|
83,580 | 8.27 | 8.37 | 8.09 | 4,980 | 0 | 0.1 |
| 29/07/2019 |
8.27
|
79,200 | 8.30 | 8.37 | 8.27 | 5,000 | 0 | 0.1 |
| 26/07/2019 |
8.30
|
128,610 | 8.27 | 8.37 | 8.23 | 10,500 | 0 | 0.1 |
| 25/07/2019 |
8.27
|
33,700 | 8.34 | 8.34 | 8.23 | 8,360 | 0 | 0.1 |
| 24/07/2019 |
8.34
|
134,970 | 8.37 | 8.41 | 8.23 | 16,980 | 0 | 0.2 |
| 23/07/2019 |
8.37
|
121,360 | 8.27 | 8.41 | 8.27 | 690 | 0 | 0.0 |
| 22/07/2019 |
8.27
|
146,920 | 8.37 | 8.37 | 8.27 | 11,000 | 0 | 0.1 |
| 19/07/2019 |
8.37
|
25,150 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 18/07/2019 |
8.37
|
41,490 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 17/07/2019 |
8.37
|
46,510 | 8.37 | 8.41 | 8.34 | 0 | 0 | 0 |
| 16/07/2019 |
8.37
|
72,920 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 15/07/2019 |
8.44
|
79,790 | 8.37 | 8.58 | 8.34 | 0 | 0 | 0 |
| 12/07/2019 |
8.37
|
94,960 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 11/07/2019 |
8.34
|
64,730 | 8.41 | 8.51 | 8.34 | 2,060 | 0 | 0.0 |
| 10/07/2019 |
8.41
|
63,560 | 8.44 | 8.55 | 8.41 | 1,510 | 600 | 0.0 |
| 09/07/2019 |
8.44
|
72,730 | 8.55 | 8.55 | 8.44 | 900 | 0 | 0.0 |
| 08/07/2019 |
8.55
|
71,170 | 8.58 | 8.65 | 8.48 | 13,360 | 0 | 0.2 |
| 05/07/2019 |
8.58
|
85,710 | 8.55 | 8.58 | 8.48 | 30,000 | 0 | 0.4 |
| 04/07/2019 |
8.55
|
69,150 | 8.48 | 8.65 | 8.44 | 0 | 0 | 0 |
| 03/07/2019 |
8.48
|
63,210 | 8.44 | 8.65 | 8.44 | 2,620 | 0 | 0.0 |
| 02/07/2019 |
8.44
|
82,160 | 8.58 | 8.62 | 8.44 | 4,450 | 0 | 0.1 |
| 01/07/2019 |
8.58
|
97,770 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 |