| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.15 | -1.24% | 259,800 | -20,400 | 0 |
11.60
12.30
11.75
|
|
2 tháng
(2026-04-13) |
0.20 | 1.71% | 1,897,500 | -16,723 | 0 |
11.60
14.25
11.75
|
|
3 tháng
(2026-03-16) |
-1.10 | -8.46% | 2,727,800 | -17,523 | -0.0 |
11.40
14.25
11.75
|
|
6 tháng
(2025-12-15) |
-1.70 | -12.50% | 3,720,900 | -49,623 | -0.4 |
11.40
14.85
11.75
|
|
12 tháng
(2025-06-17) |
-0.05 | -0.42% | 7,541,900 | -82,723 | -0.9 |
9.28
14.85
11.75
|
|
24 tháng
(2024-06-24) |
-0.70 | -5.56% | 16,158,400 | -118,563 | -1.5 |
6.47
17.15
11.75
|
|
36 tháng
(2023-06-28) |
-13.80 | -53.70% | 19,034,300 | -230,363 | -3.3 |
6.47
25.70
11.75
|
|
60 tháng
(2021-07-08) |
4.09 | 52.39% | 38,121,500 | -73,638 | -0.4 |
6.47
25.75
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2019 |
6.29
|
7,930 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 |
| 19/08/2019 |
6.34
|
2,800 | 6.29 | 6.34 | 5.88 | 0 | 0 | 0 |
| 16/08/2019 |
6.29
|
1,700 | 5.93 | 6.29 | 5.71 | 0 | 0 | 0 |
| 15/08/2019 |
5.93
|
4,230 | 5.65 | 5.94 | 5.42 | 0 | 0 | 0 |
| 14/08/2019 |
5.65
|
15,880 | 5.93 | 5.95 | 5.60 | 0 | 0 | 0 |
| 13/08/2019 |
5.93
|
1,300 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 |
| 12/08/2019 |
5.97
|
300 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 |
| 09/08/2019 |
5.88
|
880 | 5.81 | 6.20 | 5.88 | 0 | 0 | 0 |
| 08/08/2019 |
5.81
|
6,390 | 6.19 | 6.38 | 5.81 | 0 | 0 | 0 |
| 07/08/2019 |
6.19
|
4,410 | 5.93 | 6.19 | 5.79 | 0 | 0 | 0 |
| 06/08/2019 |
5.93
|
3,140 | 6.33 | 6.33 | 5.93 | 0 | 0 | 0 |
| 05/08/2019 |
6.33
|
200 | 6.24 | 6.33 | 6.24 | 100 | 0 | 0.0 |
| 02/08/2019 |
6.24
|
1,080 | 6.00 | 6.24 | 5.80 | 0 | 0 | 0 |
| 01/08/2019 |
6.00
|
3,120 | 6.33 | 6.33 | 5.97 | 0 | 0 | 0 |
| 31/07/2019 |
6.33
|
4,380 | 6.80 | 6.80 | 6.33 | 850 | 0 | 0.0 |
| 30/07/2019 |
6.80
|
5,000 | 6.43 | 6.80 | 5.98 | 1,940 | 0 | 0.0 |
| 29/07/2019 |
6.43
|
310 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 |
| 26/07/2019 |
6.61
|
270 | 6.34 | 6.75 | 6.01 | 0 | 0 | 0 |
| 25/07/2019 |
6.34
|
430 | 6.16 | 6.34 | 6.25 | 0 | 0 | 0 |
| 24/07/2019 |
6.16
|
3,700 | 6.43 | 6.66 | 6.16 | 0 | 0 | 0 |
| 23/07/2019 |
6.43
|
230 | 6.43 | 6.88 | 6.43 | 0 | 0 | 0 |
| 22/07/2019 |
6.43
|
1,840 | 6.61 | 6.89 | 6.43 | 200 | 0 | 0.0 |
| 19/07/2019 |
6.61
|
1,570 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |
| 18/07/2019 |
6.52
|
17,990 | 6.30 | 6.74 | 6.43 | 0 | 0 | 0 |
| 17/07/2019 |
6.30
|
2,450 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/07/2019 |
5.90
|
8,290 | 5.51 | 5.90 | 5.53 | 0 | 1,570 | -0.0 |
| 15/07/2019 |
5.51
|
12,950 | 5.79 | 5.88 | 5.51 | 3,500 | 300 | 0.0 |
| 12/07/2019 |
5.79
|
3,440 | 5.71 | 6.05 | 5.79 | 0 | 2,100 | -0.0 |
| 11/07/2019 |
5.71
|
11,320 | 6.12 | 6.41 | 5.71 | 0 | 0 | 0 |
| 10/07/2019 |
6.12
|
14,390 | 6.12 | 6.42 | 6.11 | 0 | 0 | 0 |
| 09/07/2019 |
6.12
|
10,650 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 |
| 08/07/2019 |
6.34
|
6,370 | 6.80 | 6.80 | 6.34 | 50 | 0 | 0.0 |
| 05/07/2019 |
6.80
|
1,110 | 7.17 | 7.17 | 6.71 | 0 | 0 | 0 |
| 04/07/2019 |
7.17
|
1,010 | 6.79 | 7.17 | 6.79 | 0 | 0 | 0 |
| 03/07/2019 |
6.79
|
5,710 | 6.72 | 6.84 | 6.43 | 0 | 0 | 0 |
| 02/07/2019 |
6.72
|
1,260 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 |
| 01/07/2019 |
6.72
|
15,080 | 6.72 | 6.84 | 6.57 | 0 | 50 | -0.0 |
| 28/06/2019 |
6.72
|
8,130 | 7.16 | 7.16 | 6.71 | 4,000 | 0 | 0.0 |
| 27/06/2019 |
7.16
|
2,040 | 7.17 | 7.17 | 6.89 | 0 | 0 | 0 |
| 26/06/2019 |
7.17
|
150 | 7.17 | 7.17 | 7.17 | 0 | 150 | -0.0 |
| 25/06/2019 |
7.17
|
3,730 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 24/06/2019 |
7.26
|
1,290 | 7.26 | 7.49 | 7.26 | 0 | 110 | -0.0 |
| 21/06/2019 |
7.26
|
410 | 7.19 | 7.49 | 7.26 | 0 | 300 | -0.0 |
| 20/06/2019 |
7.19
|
1,110 | 7.35 | 7.35 | 7.19 | 1,000 | 900 | 0.0 |
| 19/06/2019 |
7.35
|
11,710 | 7.53 | 7.63 | 7.35 | 2,500 | 0 | 0.0 |
| 18/06/2019 |
7.53
|
207,500 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 |
| 17/06/2019 |
8.08
|
100,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/06/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/06/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/06/2019 |
8.08
|
10 | 7.81 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/06/2019 |
7.81
|
710 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 |
| 10/06/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/06/2019 |
8.21
|
600 | 8.26 | 8.26 | 8.21 | 600 | 0 | 0.0 |
| 06/06/2019 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/06/2019 |
8.26
|
310 | 8.27 | 8.27 | 8.26 | 300 | 0 | 0.0 |
| 04/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/05/2019 |
8.27
|
3,870 | 8.17 | 8.27 | 7.72 | 0 | 0 | 0 |
| 30/05/2019 |
8.17
|
5,630 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/05/2019 |
8.17
|
10 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/05/2019 |
8.08
|
100 | 7.90 | 8.08 | 8.08 | 0 | 0 | 0 |
| 27/05/2019 |
7.90
|
6,800 | 8.27 | 8.27 | 7.81 | 0 | 0 | 0 |
| 24/05/2019 |
8.27
|
3,020 | 8.25 | 8.36 | 7.81 | 0 | 0 | 0 |
| 23/05/2019 |
8.25
|
2,210 | 8.27 | 8.27 | 7.90 | 0 | 0 | 0 |
| 22/05/2019 |
8.27
|
110 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
| 21/05/2019 |
8.36
|
2,050 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/05/2019 |
8.36
|
160 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 17/05/2019 |
8.45
|
1,040 | 8.87 | 8.87 | 8.45 | 0 | 650 | -0.0 |
| 16/05/2019 |
8.87
|
1,530 | 8.87 | 8.87 | 8.46 | 0 | 0 | 0 |
| 15/05/2019 |
8.87
|
850 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 14/05/2019 |
8.91
|
3,880 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 13/05/2019 |
8.91
|
1,820 | 8.91 | 8.91 | 8.73 | 1,000 | 0 | 0.0 |
| 10/05/2019 |
8.91
|
12,010 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 09/05/2019 |
8.91
|
10,360 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 08/05/2019 |
8.73
|
8,580 | 8.54 | 8.73 | 8.27 | 0 | 0 | 0 |
| 07/05/2019 |
8.54
|
2,190 | 8.41 | 8.64 | 7.95 | 0 | 0 | 0 |
| 06/05/2019 |
8.41
|
8,240 | 8.08 | 8.41 | 7.81 | 0 | 1,470 | -0.0 |
| 03/05/2019 |
8.08
|
550 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 02/05/2019 |
8.08
|
7,190 | 7.90 | 8.26 | 7.91 | 0 | 10 | -0 |
| 26/04/2019 |
7.90
|
24,180 | 7.39 | 7.90 | 7.81 | 0 | 0 | 0 |
| 25/04/2019 |
7.39
|
7,530 | 6.91 | 7.39 | 7.38 | 0 | 0 | 0 |
| 24/04/2019 |
6.91
|
18,250 | 7.31 | 7.82 | 6.91 | 0 | 0 | 0 |
| 23/04/2019 |
7.31
|
1,110 | 6.84 | 7.31 | 6.90 | 0 | 0 | 0 |
| 22/04/2019 |
6.84
|
20,310 | 7.35 | 7.86 | 6.84 | 0 | 0 | 0 |
| 19/04/2019 |
7.35
|
6,410 | 7.53 | 7.72 | 7.35 | 0 | 0 | 0 |
| 18/04/2019 |
7.53
|
12,320 | 7.90 | 7.90 | 7.53 | 0 | 0 | 0 |
| 17/04/2019 |
7.90
|
6,800 | 7.85 | 8.26 | 7.85 | 0 | 0 | 0 |
| 16/04/2019 |
7.85
|
2,840 | 8.36 | 8.54 | 7.85 | 0 | 0 | 0 |
| 12/04/2019 |
8.36
|
3,850 | 8.91 | 8.91 | 8.36 | 630 | 0 | 0.0 |
| 11/04/2019 |
8.91
|
66,550 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 |
| 10/04/2019 |
9.19
|
11,800 | 8.73 | 9.19 | 8.50 | 0 | 0 | 0 |
| 09/04/2019 |
8.73
|
6,460 | 8.36 | 8.73 | 8.36 | 0 | 0 | 0 |
| 08/04/2019 |
8.36
|
1,390 | 8.91 | 8.91 | 8.36 | 350 | 0 | 0.0 |
| 05/04/2019 |
8.91
|
32,590 | 8.64 | 9.00 | 8.73 | 0 | 0 | 0 |
| 04/04/2019 |
8.64
|
59,780 | 8.39 | 8.97 | 8.54 | 0 | 5,940 | -0.1 |
| 03/04/2019 |
8.39
|
9,770 | 7.85 | 8.39 | 7.99 | 0 | 80 | -0.0 |
| 02/04/2019 |
7.85
|
1,510 | 7.81 | 7.85 | 7.72 | 0 | 0 | 0 |
| 01/04/2019 |
7.81
|
17,340 | 7.70 | 7.81 | 7.17 | 0 | 8,340 | -0.1 |
| 29/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/03/2019 |
7.70
|
11,740 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |