| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.23 | -3.10% | 490,400 | -216,100 | 0 |
7.20
7.47
7.20
|
|
2 tháng
(2026-07-13) |
-0.97 | -11.87% | 1,227,100 | -232,900 | 0 |
7.20
8.17
7.20
|
|
3 tháng
(2026-06-15) |
-1.13 | -13.57% | 1,605,600 | -334,800 | 0 |
7.20
8.36
7.20
|
|
6 tháng
(2026-03-16) |
-1.20 | -14.29% | 3,885,300 | -321,600 | 0.1 |
7.20
8.60
7.20
|
|
12 tháng
(2025-09-16) |
-3.63 | -33.52% | 11,579,600 | -3,192,700 | -26.1 |
7.20
10.83
7.20
|
|
24 tháng
(2024-09-23) |
-5.23 | -42.08% | 17,474,700 | -4,312,007 | -37.7 |
7.20
12.57
7.20
|
|
36 tháng
(2023-09-27) |
-4.08 | -36.17% | 34,703,800 | -4,788,507 | -44.3 |
7.20
16.93
7.20
|
|
60 tháng
(2021-10-07) |
-4.43 | -38.07% | 45,844,000 | -4,688,677 | -30.2 |
7.20
16.93
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2019 |
7.42
|
20,050 | 7.36 | 7.45 | 7.36 | 0 | 70 | -0.0 |
| 25/06/2019 |
7.36
|
21,690 | 7.36 | 7.47 | 7.28 | 0 | 0 | 0 |
| 24/06/2019 |
7.36
|
20,040 | 7.19 | 7.42 | 7.19 | 0 | 0 | 0 |
| 21/06/2019 |
7.19
|
26,360 | 7.13 | 7.28 | 7.19 | 7,300 | 0 | 0.1 |
| 20/06/2019 |
7.13
|
37,290 | 7.13 | 7.19 | 7.05 | 0 | 0 | 0 |
| 19/06/2019 |
7.13
|
31,110 | 7.08 | 7.19 | 7.02 | 0 | 0 | 0 |
| 18/06/2019 |
7.08
|
2,510 | 7.13 | 7.19 | 7.08 | 0 | 0 | 0 |
| 17/06/2019 |
7.13
|
5,180 | 7.05 | 7.13 | 7.05 | 3,000 | 0 | 0.0 |
| 14/06/2019 |
7.05
|
2,410 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
| 13/06/2019 |
7.13
|
9,000 | 7.02 | 7.13 | 6.94 | 0 | 0 | 0 |
| 12/06/2019 |
7.02
|
7,940 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 11/06/2019 |
7.05
|
10,510 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 10/06/2019 |
7.08
|
2,730 | 7.08 | 7.11 | 6.99 | 0 | 0 | 0 |
| 07/06/2019 |
7.08
|
11,660 | 7.02 | 7.08 | 6.91 | 10,000 | 0 | 0.1 |
| 06/06/2019 |
7.02
|
8,050 | 7.02 | 7.02 | 6.91 | 1,000 | 0 | 0.0 |
| 05/06/2019 |
7.02
|
9,110 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 |
| 04/06/2019 |
7.02
|
52,430 | 6.99 | 7.08 | 6.91 | 0 | 0 | 0 |
| 03/06/2019 |
6.99
|
3,700 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 31/05/2019 |
7.13
|
7,120 | 7.11 | 7.13 | 7.02 | 0 | 0 | 0 |
| 30/05/2019 |
7.11
|
8,980 | 7.08 | 7.13 | 6.99 | 0 | 0 | 0 |
| 29/05/2019 |
7.08
|
7,430 | 7.05 | 7.13 | 7.02 | 0 | 0 | 0 |
| 28/05/2019 |
7.05
|
6,900 | 7.11 | 7.19 | 6.96 | 0 | 1,120 | -0.0 |
| 27/05/2019 |
7.11
|
7,140 | 7.08 | 7.11 | 7.05 | 0 | 0 | 0 |
| 24/05/2019 |
7.08
|
7,340 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 |
| 23/05/2019 |
7.08
|
7,750 | 7.22 | 7.22 | 7.02 | 0 | 0 | 0 |
| 22/05/2019 |
7.22
|
11,330 | 7.25 | 7.25 | 7.08 | 10 | 0 | 0.0 |
| 21/05/2019 |
7.25
|
15,330 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 20/05/2019 |
7.25
|
18,040 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
| 17/05/2019 |
7.25
|
6,050 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 |
| 16/05/2019 |
7.25
|
4,450 | 7.25 | 7.28 | 7.25 | 0 | 0 | 0 |
| 15/05/2019 |
7.25
|
7,590 | 7.16 | 7.25 | 7.08 | 0 | 0 | 0 |
| 14/05/2019 |
7.16
|
4,680 | 7.11 | 7.16 | 7.08 | 620 | 0 | 0.0 |
| 13/05/2019 |
7.11
|
8,660 | 7.08 | 7.16 | 7.08 | 2,220 | 0 | 0.0 |
| 10/05/2019 |
7.08
|
1,350 | 6.85 | 7.08 | 6.82 | 0 | 0 | 0 |
| 09/05/2019 |
6.85
|
2,180 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 |
| 08/05/2019 |
7.08
|
54,810 | 6.96 | 7.11 | 6.91 | 0 | 0 | 0 |
| 07/05/2019 |
6.96
|
18,430 | 6.77 | 6.96 | 6.77 | 10 | 0 | 0.0 |
| 06/05/2019 |
6.77
|
26,750 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 |
| 03/05/2019 |
7.13
|
1,630 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 |
| 02/05/2019 |
7.11
|
15,570 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 |
| 26/04/2019 |
7.11
|
12,470 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 |
| 25/04/2019 |
7.19
|
27,830 | 7.08 | 7.19 | 6.96 | 0 | 24,810 | -0.3 |
| 24/04/2019 |
7.08
|
18,310 | 6.88 | 7.08 | 6.96 | 0 | 8,330 | -0.1 |
| 23/04/2019 |
6.88
|
64,810 | 7.19 | 7.22 | 6.88 | 30 | 0 | 0.0 |
| 22/04/2019 |
7.19
|
26,250 | 7.45 | 7.45 | 7.13 | 0 | 0 | 0 |
| 19/04/2019 |
7.45
|
11,750 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
| 18/04/2019 |
7.45
|
36,660 | 7.47 | 7.53 | 7.36 | 0 | 6,020 | -0.1 |
| 17/04/2019 |
7.47
|
23,180 | 7.47 | 7.59 | 7.47 | 2,000 | 0 | 0.0 |
| 16/04/2019 |
7.47
|
32,660 | 7.47 | 7.67 | 7.39 | 0 | 0 | 0 |
| 12/04/2019 |
7.47
|
17,610 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 11/04/2019 |
7.56
|
33,810 | 7.50 | 7.64 | 7.47 | 0 | 0 | 0 |
| 10/04/2019 |
7.50
|
17,660 | 7.50 | 7.53 | 7.47 | 7,000 | 0 | 0.1 |
| 09/04/2019 |
7.50
|
19,650 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/04/2019 |
7.70
|
30,630 | 7.70 | 7.76 | 7.56 | 10 | 0 | 0.0 |
| 05/04/2019 |
7.70
|
43,350 | 7.70 | 7.81 | 7.70 | 6,020 | 0 | 0.1 |
| 04/04/2019 |
7.70
|
27,690 | 7.59 | 7.76 | 7.62 | 0 | 0 | 0 |
| 03/04/2019 |
7.59
|
38,180 | 7.42 | 7.64 | 7.42 | 2,460 | 0 | 0.0 |
| 02/04/2019 |
7.42
|
50,390 | 7.42 | 7.53 | 7.42 | 14,140 | 0 | 0.2 |
| 01/04/2019 |
7.42
|
32,960 | 7.53 | 7.56 | 7.39 | 10 | 0 | 0.0 |
| 29/03/2019 |
7.53
|
58,300 | 7.53 | 7.56 | 7.50 | 13,760 | 10,000 | 0.0 |
| 28/03/2019 |
7.53
|
36,520 | 7.59 | 7.59 | 7.42 | 3,000 | 0 | 0.0 |
| 27/03/2019 |
7.59
|
16,150 | 7.42 | 7.62 | 7.42 | 0 | 0 | 0 |
| 26/03/2019 |
7.42
|
66,160 | 7.42 | 7.59 | 7.36 | 0 | 0 | 0 |
| 25/03/2019 |
7.42
|
78,870 | 7.70 | 7.70 | 7.39 | 0 | 0 | 0 |
| 22/03/2019 |
7.70
|
73,530 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
| 21/03/2019 |
7.59
|
113,080 | 7.98 | 8.07 | 7.59 | 0 | 1,370 | -0.0 |
| 20/03/2019 |
7.98
|
199,280 | 7.47 | 7.98 | 7.47 | 0 | 0 | 0 |
| 19/03/2019 |
7.47
|
195,630 | 7.53 | 7.73 | 7.36 | 0 | 0 | 0 |
| 18/03/2019 |
7.53
|
162,170 | 7.76 | 7.98 | 7.42 | 3,300 | 0 | 0.0 |
| 15/03/2019 |
7.76
|
131,760 | 8.21 | 8.21 | 7.76 | 0 | 0 | 0 |
| 14/03/2019 |
8.21
|
40,000 | 8.18 | 8.32 | 7.93 | 0 | 0 | 0 |
| 13/03/2019 |
8.18
|
113,230 | 8.55 | 8.72 | 8.18 | 0 | 30 | -0.0 |
| 12/03/2019 |
8.55
|
318,370 | 8.04 | 8.58 | 7.93 | 0 | 0 | 0 |
| 11/03/2019 |
8.04
|
53,970 | 7.93 | 8.07 | 7.81 | 5,240 | 0 | 0.1 |
| 08/03/2019 |
7.93
|
48,710 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |
| 07/03/2019 |
8.27
|
99,860 | 8.27 | 8.35 | 7.98 | 10,030 | 0 | 0.1 |
| 06/03/2019 |
8.27
|
158,520 | 7.87 | 8.27 | 7.87 | 0 | 300 | -0.0 |
| 05/03/2019 |
7.87
|
36,740 | 7.93 | 7.98 | 7.76 | 0 | 0 | 0 |
| 04/03/2019 |
7.93
|
59,920 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 |
| 01/03/2019 |
7.70
|
19,570 | 7.70 | 7.76 | 7.36 | 0 | 0 | 0 |
| 28/02/2019 |
7.70
|
37,020 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
| 27/02/2019 |
7.76
|
51,490 | 7.81 | 7.87 | 7.67 | 0 | 0 | 0 |
| 26/02/2019 |
7.81
|
88,610 | 7.36 | 7.81 | 7.36 | 0 | 300 | -0.0 |
| 25/02/2019 |
7.36
|
39,520 | 7.42 | 7.59 | 7.30 | 0 | 0 | 0 |
| 22/02/2019 |
7.42
|
113,980 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 |
| 21/02/2019 |
7.59
|
34,070 | 7.67 | 7.73 | 7.53 | 0 | 0 | 0 |
| 20/02/2019 |
7.67
|
27,410 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 |
| 19/02/2019 |
7.73
|
106,260 | 7.73 | 7.93 | 7.73 | 0 | 0 | 0 |
| 18/02/2019 |
7.73
|
52,490 | 7.62 | 7.84 | 7.59 | 0 | 0 | 0 |
| 15/02/2019 |
7.62
|
54,210 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 |
| 14/02/2019 |
7.84
|
131,170 | 7.62 | 8.01 | 7.62 | 0 | 1,660 | -0.0 |
| 13/02/2019 |
7.62
|
218,940 | 7.13 | 7.62 | 7.13 | 0 | 460 | -0.0 |
| 12/02/2019 |
7.13
|
114,470 | 6.79 | 7.13 | 6.79 | 0 | 0 | 0 |
| 11/02/2019 |
6.79
|
64,110 | 6.74 | 6.79 | 6.40 | 0 | 170 | -0.0 |
| 01/02/2019 |
6.74
|
30,360 | 6.74 | 6.74 | 6.71 | 7,800 | 0 | 0.1 |
| 31/01/2019 |
6.74
|
13,510 | 6.68 | 6.74 | 6.57 | 0 | 300 | -0.0 |
| 30/01/2019 |
6.68
|
63,890 | 6.68 | 6.74 | 6.62 | 100 | 0 | 0.0 |
| 29/01/2019 |
6.68
|
16,530 | 6.62 | 6.74 | 6.57 | 0 | 0 | 0 |
| 28/01/2019 |
6.62
|
13,100 | 6.62 | 6.68 | 6.57 | 0 | 300 | -0.0 |
| 25/01/2019 |
6.62
|
78,540 | 6.79 | 6.79 | 6.62 | 0 | 47,700 | -0.6 |