| 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) |
-2.95 | -9.34% | 871,979,300 | -28,222,200 | -867.7 |
28
33.70
28
|
|
2 tháng
(2026-01-19) |
-4 | -12.25% | 1,337,561,500 | -37,644,300 | -1,160.1 |
28
33.70
28
|
|
3 tháng
(2025-12-18) |
-1.20 | -4.02% | 1,958,982,200 | -18,472,900 | -572.0 |
28
33.70
28
|
|
6 tháng
(2025-09-19) |
-7.19 | -20.06% | 4,100,946,500 | -149,365,200 | -5,482.5 |
28
37.75
28
|
|
12 tháng
(2025-03-24) |
4.53 | 18.80% | 8,844,398,500 | -155,473,337 | -7,245.1 |
18.30
37.75
28
|
|
24 tháng
(2024-03-28) |
1.50 | 5.54% | 12,450,520,700 | -270,046,988 | -10,303.2 |
18.30
37.75
28
|
|
36 tháng
(2023-04-03) |
13.97 | 95.20% | 18,085,217,500 | -264,433,390 | -10,169.2 |
14.08
37.75
28
|
|
60 tháng
(2021-04-13) |
14.23 | 98.65% | 25,824,901,200 | -211,739,506 | -11,239.0 |
9.27
37.75
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2019 |
7.87
|
846,830 | 7.92 | 7.95 | 7.84 | 119,860 | 228,460 | -2.7 |
| 28/05/2019 |
7.92
|
1,306,060 | 7.97 | 7.97 | 7.87 | 90,980 | 607,610 | -13.0 |
| 27/05/2019 |
7.97
|
749,890 | 8.03 | 8.05 | 7.97 | 27,980 | 104,510 | -1.9 |
| 24/05/2019 |
8.03
|
2,089,530 | 8.19 | 8.19 | 8.00 | 815,150 | 795,530 | 0.5 |
| 23/05/2019 |
8.19
|
1,205,860 | 8.19 | 8.19 | 8.08 | 268,250 | 114,430 | 4.0 |
| 22/05/2019 |
8.19
|
1,638,520 | 8.19 | 8.25 | 8.16 | 780,800 | 36,470 | 19.4 |
| 21/05/2019 |
8.19
|
1,681,390 | 8.20 | 8.27 | 8.16 | 446,030 | 22,550 | 11.0 |
| 20/05/2019 |
8.20
|
2,948,390 | 8.08 | 8.22 | 8.06 | 523,490 | 4,270 | 13.5 |
| 17/05/2019 |
8.08
|
2,158,380 | 8.03 | 8.14 | 8.01 | 707,990 | 82,750 | 16.0 |
| 16/05/2019 |
8.03
|
1,080,440 | 8.09 | 8.14 | 8.03 | 252,980 | 211,460 | 1.1 |
| 15/05/2019 |
8.09
|
2,845,830 | 7.87 | 8.14 | 7.89 | 202,370 | 277,960 | -1.9 |
| 14/05/2019 |
7.87
|
2,523,900 | 7.92 | 7.92 | 7.81 | 176,220 | 1,861,230 | -42.0 |
| 13/05/2019 |
7.92
|
833,800 | 7.87 | 7.94 | 7.86 | 67,390 | 75,410 | -0.2 |
| 10/05/2019 |
7.87
|
1,243,710 | 7.73 | 7.90 | 7.73 | 41,170 | 247,440 | -5.1 |
| 09/05/2019 |
7.73
|
994,490 | 7.76 | 7.84 | 7.70 | 141,340 | 569,320 | -10.5 |
| 08/05/2019 |
7.76
|
1,412,270 | 7.83 | 7.87 | 7.68 | 209,930 | 260,800 | -1.3 |
| 07/05/2019 |
7.83
|
2,487,300 | 7.92 | 8.03 | 7.79 | 307,550 | 1,863,040 | -39.0 |
| 06/05/2019 |
7.92
|
2,714,370 | 8.14 | 8.14 | 7.84 | 285,130 | 603,500 | -8.0 |
| 03/05/2019 |
8.14
|
1,073,340 | 8.05 | 8.14 | 7.98 | 309,800 | 291,920 | 0.5 |
| 02/05/2019 |
8.05
|
949,610 | 8.11 | 8.19 | 8.05 | 84,470 | 234,550 | -3.9 |
| 26/04/2019 |
8.11
|
1,668,760 | 8.01 | 8.11 | 7.97 | 330,270 | 1,037,590 | -18.1 |
| 25/04/2019 |
8.01
|
1,250,190 | 8.08 | 8.08 | 7.98 | 262,020 | 826,550 | -14.4 |
| 24/04/2019 |
8.08
|
767,360 | 7.90 | 8.09 | 7.95 | 312,490 | 427,660 | -2.9 |
| 23/04/2019 |
7.90
|
1,678,660 | 7.92 | 7.97 | 7.87 | 192,700 | 962,410 | -19.4 |
| 22/04/2019 |
7.92
|
2,123,060 | 8.17 | 8.17 | 7.86 | 134,820 | 597,930 | -11.7 |
| 19/04/2019 |
8.17
|
730,360 | 8.17 | 8.30 | 8.16 | 40,440 | 504,630 | -12.1 |
| 18/04/2019 |
8.17
|
1,877,990 | 8.34 | 8.36 | 8.12 | 132,870 | 754,800 | -16.3 |
| 17/04/2019 |
8.34
|
1,175,220 | 8.41 | 8.49 | 8.33 | 487,520 | 874,250 | -10.3 |
| 16/04/2019 |
8.41
|
1,117,270 | 8.49 | 8.49 | 8.36 | 222,380 | 439,150 | -5.8 |
| 12/04/2019 |
8.49
|
821,470 | 8.56 | 8.56 | 8.49 | 130,250 | 401,620 | -7.4 |
| 11/04/2019 |
8.56
|
644,980 | 8.63 | 8.67 | 8.56 | 70,860 | 249,940 | -4.9 |
| 10/04/2019 |
8.63
|
815,830 | 8.80 | 8.80 | 8.61 | 105,100 | 263,150 | -4.3 |
| 09/04/2019 |
8.80
|
1,916,970 | 8.74 | 8.82 | 8.74 | 502,590 | 588,360 | -2.4 |
| 08/04/2019 |
8.74
|
1,140,070 | 8.64 | 8.74 | 8.64 | 1,090,060 | 1,057,360 | 0.9 |
| 05/04/2019 |
8.64
|
682,690 | 8.58 | 8.66 | 8.58 | 205,950 | 207,260 | -0.0 |
| 04/04/2019 |
8.58
|
722,050 | 8.60 | 8.69 | 8.58 | 81,140 | 305,950 | -6.2 |
| 03/04/2019 |
8.60
|
504,110 | 8.71 | 8.71 | 8.60 | 120,880 | 211,300 | -2.5 |
| 02/04/2019 |
8.71
|
611,580 | 8.71 | 8.82 | 8.61 | 199,790 | 12,780 | 5.2 |
| 01/04/2019 |
8.71
|
1,008,960 | 8.55 | 8.74 | 8.56 | 420,780 | 6,390 | 11.4 |
| 29/03/2019 |
8.55
|
1,415,600 | 8.50 | 8.60 | 8.50 | 622,790 | 10,550 | 16.6 |
| 28/03/2019 |
8.50
|
627,460 | 8.52 | 8.55 | 8.47 | 210,420 | 21,840 | 5.1 |
| 27/03/2019 |
8.52
|
789,100 | 8.52 | 8.64 | 8.50 | 123,120 | 324,800 | -5.6 |
| 26/03/2019 |
8.52
|
658,870 | 8.42 | 8.58 | 8.47 | 28,780 | 63,250 | -0.9 |
| 25/03/2019 |
8.42
|
1,384,910 | 8.64 | 8.64 | 8.36 | 323,490 | 134,910 | 5.1 |
| 22/03/2019 |
8.64
|
1,225,180 | 8.58 | 8.78 | 8.61 | 184,780 | 516,270 | -9.1 |
| 21/03/2019 |
8.58
|
1,717,850 | 8.97 | 8.99 | 8.58 | 328,180 | 368,530 | -1.1 |
| 20/03/2019 |
8.97
|
1,405,780 | 9.08 | 9.08 | 8.88 | 353,320 | 397,000 | -1.2 |
| 19/03/2019 |
9.08
|
1,181,940 | 9.18 | 9.24 | 9.08 | 226,900 | 134,520 | 2.7 |
| 18/03/2019 |
9.18
|
1,496,440 | 9.27 | 9.29 | 9.13 | 1,206,900 | 1,612,970 | -11.9 |
| 15/03/2019 |
9.27
|
1,536,660 | 9.26 | 9.27 | 9.16 | 892,870 | 160,550 | 21.6 |
| 14/03/2019 |
9.26
|
1,134,420 | 9.24 | 9.30 | 9.16 | 393,020 | 58,510 | 9.9 |
| 13/03/2019 |
9.24
|
2,652,480 | 9.05 | 9.26 | 9.08 | 516,400 | 143,220 | 10.9 |
| 12/03/2019 |
9.05
|
1,009,700 | 8.99 | 9.08 | 8.93 | 1,313,380 | 1,492,790 | -5.1 |
| 11/03/2019 |
8.99
|
1,189,010 | 8.94 | 8.99 | 8.88 | 670,280 | 119,080 | 15.7 |
| 08/03/2019 |
8.94
|
1,704,440 | 9.04 | 9.04 | 8.93 | 896,830 | 81,850 | 23.3 |
| 07/03/2019 |
9.04
|
1,901,510 | 9.05 | 9.13 | 8.97 | 503,560 | 497,720 | 0.2 |
| 06/03/2019 |
9.05
|
902,140 | 9.05 | 9.11 | 8.97 | 425,320 | 124,900 | 8.6 |
| 05/03/2019 |
9.05
|
1,955,980 | 9.08 | 9.15 | 8.96 | 579,110 | 138,000 | 12.7 |
| 04/03/2019 |
9.08
|
2,304,530 | 8.86 | 9.10 | 8.89 | 738,190 | 35,750 | 20.2 |
| 01/03/2019 |
8.86
|
1,042,520 | 8.77 | 8.86 | 8.77 | 317,110 | 125,980 | 5.4 |
| 28/02/2019 |
8.77
|
2,286,310 | 8.88 | 8.96 | 8.72 | 1,257,030 | 393,290 | 24.2 |
| 27/02/2019 |
8.88
|
1,240,270 | 8.96 | 8.99 | 8.88 | 600,710 | 56,810 | 15.4 |
| 26/02/2019 |
8.96
|
2,864,370 | 8.99 | 9.02 | 8.85 | 1,414,710 | 127,220 | 36.6 |
| 25/02/2019 |
8.99
|
3,266,350 | 8.88 | 9.05 | 8.94 | 1,581,610 | 204,880 | 39.4 |
| 22/02/2019 |
8.88
|
3,132,140 | 8.77 | 8.89 | 8.71 | 1,476,840 | 148,310 | 37.4 |
| 21/02/2019 |
8.77
|
2,871,900 | 8.64 | 8.77 | 8.64 | 1,543,270 | 94,390 | 40.2 |
| 20/02/2019 |
8.64
|
2,300,940 | 8.56 | 8.67 | 8.56 | 798,360 | 224,760 | 15.8 |
| 19/02/2019 |
8.56
|
3,414,120 | 8.52 | 8.69 | 8.52 | 359,190 | 254,610 | 2.8 |
| 18/02/2019 |
8.52
|
1,754,600 | 8.44 | 8.56 | 8.47 | 463,900 | 481,290 | -0.5 |
| 15/02/2019 |
8.44
|
1,828,720 | 8.52 | 8.53 | 8.41 | 149,900 | 342,100 | -5.2 |
| 14/02/2019 |
8.52
|
1,420,580 | 8.55 | 8.58 | 8.50 | 611,550 | 204,840 | 11.1 |
| 13/02/2019 |
8.55
|
2,327,970 | 8.53 | 8.64 | 8.53 | 1,049,410 | 785,230 | 7.2 |
| 12/02/2019 |
8.53
|
3,517,680 | 8.45 | 8.64 | 8.42 | 847,660 | 15,610 | 22.6 |
| 11/02/2019 |
8.45
|
1,946,520 | 8.20 | 8.45 | 8.23 | 636,670 | 12,150 | 16.6 |
| 01/02/2019 |
8.20
|
985,310 | 8.20 | 8.23 | 8.14 | 327,960 | 170 | 8.6 |
| 31/01/2019 |
8.20
|
1,569,170 | 8.17 | 8.33 | 8.12 | 899,280 | 532,150 | 9.6 |
| 30/01/2019 |
8.17
|
971,710 | 8.23 | 8.23 | 8.17 | 672,440 | 523,190 | 3.9 |
| 29/01/2019 |
8.23
|
1,011,500 | 8.19 | 8.23 | 8.12 | 648,950 | 338,730 | 8.1 |
| 28/01/2019 |
8.19
|
1,266,510 | 8.23 | 8.28 | 8.16 | 372,540 | 76,500 | 7.7 |
| 25/01/2019 |
8.23
|
2,422,010 | 8.03 | 8.27 | 8.03 | 804,030 | 523,240 | 7.4 |
| 24/01/2019 |
8.03
|
1,224,550 | 8.00 | 8.11 | 8.01 | 201,150 | 415,030 | -5.5 |
| 23/01/2019 |
8.00
|
1,188,790 | 8.03 | 8.08 | 7.95 | 192,020 | 486,200 | -7.5 |
| 22/01/2019 |
8.03
|
1,156,270 | 8.05 | 8.14 | 8.03 | 196,360 | 291,670 | -2.5 |
| 21/01/2019 |
8.05
|
1,700,870 | 7.90 | 8.14 | 7.90 | 82,030 | 649,330 | -14.5 |
| 18/01/2019 |
7.90
|
1,521,200 | 7.92 | 7.97 | 7.83 | 218,040 | 590,520 | -9.4 |
| 17/01/2019 |
7.92
|
1,852,510 | 8.09 | 8.11 | 7.90 | 16,830 | 467,890 | -11.5 |
| 16/01/2019 |
8.09
|
1,467,160 | 8.17 | 8.20 | 8.06 | 81,110 | 606,930 | -13.6 |
| 15/01/2019 |
8.17
|
995,860 | 8.11 | 8.19 | 8.09 | 85,670 | 420,500 | -8.7 |
| 14/01/2019 |
8.11
|
776,770 | 8.22 | 8.23 | 8.11 | 11,300 | 241,200 | -6.0 |
| 11/01/2019 |
8.22
|
1,820,470 | 8.03 | 8.27 | 8.08 | 806,100 | 393,500 | 10.8 |
| 10/01/2019 |
8.03
|
1,212,750 | 8.09 | 8.16 | 8.03 | 37,380 | 538,920 | -12.9 |
| 09/01/2019 |
8.09
|
1,650,530 | 8.08 | 8.20 | 8.08 | 78,290 | 855,200 | -20.1 |
| 08/01/2019 |
8.08
|
1,306,960 | 8.19 | 8.22 | 8.06 | 567,750 | 930,980 | -9.3 |
| 07/01/2019 |
8.19
|
735,500 | 8.17 | 8.42 | 8.19 | 73,560 | 213,340 | -3.7 |
| 04/01/2019 |
8.17
|
1,232,910 | 8.17 | 8.23 | 8.00 | 34,220 | 231,560 | -5.1 |
| 03/01/2019 |
8.17
|
1,672,220 | 8.33 | 8.33 | 8.09 | 240,620 | 65,800 | 4.6 |
| 02/01/2019 |
8.33
|
1,216,350 | 8.38 | 8.45 | 8.25 | 47,910 | 28,020 | 0.5 |
| 28/12/2018 |
8.38
|
1,071,830 | 8.49 | 8.52 | 8.36 | 461,580 | 0 | 12.4 |
| 27/12/2018 |
8.49
|
1,206,330 | 8.38 | 8.63 | 8.49 | 286,990 | 75,640 | 5.8 |
| 26/12/2018 |
8.38
|
1,110,080 | 8.44 | 8.52 | 8.36 | 576,690 | 477,440 | 2.7 |