| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 2.99% | 247,885,300 | -5,822,400 | -53.1 |
16
17.80
17.80
|
|
2 tháng
(2026-03-02) |
0.70 | 4.24% | 490,663,000 | -4,711,300 | -43.6 |
14.20
17.80
17.80
|
|
3 tháng
(2026-01-29) |
-2.10 | -10.88% | 667,153,000 | -4,658,200 | -42.4 |
14.20
20
17.80
|
|
6 tháng
(2025-10-31) |
-8.20 | -32.28% | 1,552,005,900 | -22,277,800 | -485.5 |
14.20
26.50
17.80
|
|
12 tháng
(2025-05-05) |
5.30 | 44.48% | 4,321,536,600 | -11,844,900 | -242.8 |
11.90
31.90
17.80
|
|
24 tháng
(2024-05-09) |
0.60 | 3.62% | 5,554,296,100 | -12,137,276 | -260.8 |
9.81
31.90
17.80
|
|
36 tháng
(2023-05-15) |
-0.43 | -2.45% | 8,309,755,040 | -13,062,380 | -251.7 |
9.81
31.90
17.80
|
|
60 tháng
(2021-05-25) |
10.62 | 161.47% | 11,365,772,464 | -40,477,767 | -2,377.2 |
5.22
62.73
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
8.27
|
1,443,881 | 8.15 | 8.39 | 8.15 | 0 | 10,000 | -0.1 |
| 13/02/2019 |
8.15
|
570,730 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 |
| 12/02/2019 |
8.15
|
780,089 | 8.03 | 8.21 | 8.03 | 8,000 | 0 | 0.1 |
| 11/02/2019 |
8.03
|
306,558 | 7.84 | 8.09 | 7.97 | 0 | 0 | 0 |
| 01/02/2019 |
7.84
|
234,669 | 7.84 | 7.97 | 7.84 | 0 | 0 | 0 |
| 31/01/2019 |
7.84
|
1,157,570 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 30/01/2019 |
7.97
|
238,030 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 |
| 29/01/2019 |
7.97
|
274,150 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 28/01/2019 |
8.03
|
216,520 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 25/01/2019 |
8.03
|
303,510 | 8.09 | 8.15 | 8.03 | 0 | 0 | 0 |
| 24/01/2019 |
8.09
|
194,545 | 8.03 | 8.15 | 8.03 | 2,100 | 0 | 0.0 |
| 23/01/2019 |
8.03
|
260,135 | 8.03 | 8.09 | 8.03 | 113,500 | 0 | 1.5 |
| 22/01/2019 |
8.03
|
313,220 | 8.09 | 8.21 | 8.03 | 40,000 | 0 | 0.5 |
| 21/01/2019 |
8.09
|
666,285 | 7.97 | 8.27 | 8.03 | 0 | 0 | 0 |
| 18/01/2019 |
7.97
|
272,295 | 7.97 | 8.03 | 7.97 | 80,000 | 0 | 1.0 |
| 17/01/2019 |
7.97
|
391,450 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 16/01/2019 |
8.03
|
439,510 | 7.90 | 8.03 | 7.90 | 63,000 | 4,000 | 0.8 |
| 15/01/2019 |
7.90
|
332,950 | 7.84 | 8.03 | 7.84 | 42,600 | 4,000 | 0.5 |
| 14/01/2019 |
7.84
|
364,310 | 7.90 | 7.90 | 7.78 | 0 | 0 | 0 |
| 11/01/2019 |
7.90
|
410,380 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 10/01/2019 |
7.90
|
479,255 | 8.09 | 8.09 | 7.90 | 3,000 | 46,000 | -0.6 |
| 09/01/2019 |
8.09
|
974,730 | 7.78 | 8.09 | 7.78 | 91,500 | 0 | 1.2 |
| 08/01/2019 |
7.78
|
211,360 | 7.84 | 7.97 | 7.17 | 0 | 0 | 0 |
| 07/01/2019 |
7.84
|
278,470 | 7.72 | 7.97 | 7.78 | 3,000 | 0 | 0.0 |
| 04/01/2019 |
7.72
|
662,275 | 7.66 | 7.84 | 7.60 | 28,000 | 0 | 0.4 |
| 03/01/2019 |
7.66
|
801,660 | 7.72 | 7.78 | 7.60 | 50,000 | 0 | 0.6 |
| 02/01/2019 |
7.72
|
476,342 | 7.84 | 7.97 | 7.72 | 0 | 0 | 0 |
| 28/12/2018 |
7.84
|
508,700 | 8.03 | 8.03 | 7.84 | 53,500 | 0 | 0.7 |
| 27/12/2018 |
8.03
|
799,210 | 7.78 | 8.09 | 7.97 | 0 | 63,500 | -0.8 |
| 26/12/2018 |
7.78
|
444,882 | 7.84 | 7.97 | 7.72 | 0 | 5,800 | -0.1 |
| 25/12/2018 |
7.84
|
1,798,609 | 8.33 | 8.33 | 7.72 | 0 | 20,060 | -0.3 |
| 24/12/2018 |
8.33
|
523,420 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 21/12/2018 |
8.52
|
929,240 | 8.46 | 8.52 | 8.33 | 0 | 0 | 0 |
| 20/12/2018 |
8.46
|
852,471 | 8.39 | 8.70 | 8.33 | 0 | 300 | -0.0 |
| 19/12/2018 |
8.39
|
738,170 | 8.33 | 8.46 | 8.27 | 0 | 0 | 0 |
| 18/12/2018 |
8.33
|
2,006,506 | 8.52 | 8.52 | 8.09 | 0 | 4,500 | -0.1 |
| 17/12/2018 |
8.52
|
1,346,340 | 8.76 | 8.95 | 8.52 | 0 | 0 | 0 |
| 14/12/2018 |
8.76
|
671,730 | 8.95 | 9.01 | 8.76 | 0 | 0 | 0 |
| 13/12/2018 |
8.95
|
3,005,285 | 8.76 | 9.07 | 8.76 | 1,000,000 | 10,000 | 14.5 |
| 12/12/2018 |
8.76
|
1,860,400 | 8.52 | 8.89 | 8.52 | 0 | 0 | 0 |
| 11/12/2018 |
8.52
|
558,773 | 8.46 | 8.58 | 8.39 | 100,000 | 0 | 1.4 |
| 10/12/2018 |
8.46
|
660,260 | 8.52 | 8.58 | 8.46 | 0 | 100 | -0.0 |
| 07/12/2018 |
8.52
|
1,138,520 | 8.46 | 8.58 | 8.39 | 526,900 | 607,200 | -1.1 |
| 06/12/2018 |
8.46
|
899,130 | 8.52 | 8.64 | 8.39 | 0 | 50,000 | -0.7 |
| 05/12/2018 |
8.52
|
2,599,483 | 8.27 | 8.70 | 8.21 | 7,500 | 4,000 | 0.0 |
| 04/12/2018 |
8.27
|
513,599 | 8.39 | 8.46 | 8.27 | 0 | 0 | 0 |
| 03/12/2018 |
8.39
|
743,099 | 8.09 | 8.46 | 8.09 | 0 | 0 | 0 |
| 30/11/2018 |
8.09
|
500,190 | 8.21 | 8.27 | 8.09 | 0 | 7,000 | -0.0 |
| 29/11/2018 |
8.21
|
763,210 | 8.27 | 8.46 | 8.21 | 0 | 7,000 | -0.1 |
| 28/11/2018 |
8.27
|
368,970 | 8.33 | 8.39 | 8.27 | 0 | 0 | 0 |
| 27/11/2018 |
8.33
|
993,779 | 8.46 | 8.52 | 8.21 | 0 | 8,500 | -0.1 |
| 26/11/2018 |
8.46
|
1,299,268 | 8.15 | 8.58 | 8.15 | 138,000 | 0 | 1.9 |
| 23/11/2018 |
8.15
|
564,850 | 8.27 | 8.39 | 8.15 | 0 | 0 | 0 |
| 22/11/2018 |
8.27
|
2,042,678 | 7.90 | 8.39 | 7.90 | 0 | 429,000 | -5.7 |
| 21/11/2018 |
7.90
|
343,332 | 7.90 | 7.90 | 7.72 | 17,000 | 52,000 | -0.4 |
| 20/11/2018 |
7.90
|
383,100 | 7.97 | 8.03 | 7.84 | 0 | 62,000 | -0.8 |
| 19/11/2018 |
7.97
|
138,623 | 7.84 | 8.03 | 7.90 | 0 | 24,700 | -0.3 |
| 16/11/2018 |
7.84
|
365,780 | 7.78 | 7.97 | 7.78 | 0 | 60,100 | -0.8 |
| 15/11/2018 |
7.78
|
275,210 | 7.97 | 8.03 | 7.78 | 0 | 34,000 | -0.4 |
| 14/11/2018 |
7.97
|
385,485 | 8.03 | 8.09 | 7.90 | 100,000 | 0 | 1.3 |
| 13/11/2018 |
8.03
|
333,763 | 8.03 | 8.03 | 7.84 | 86,000 | 4,000 | 1.1 |
| 12/11/2018 |
8.03
|
1,272,907 | 7.72 | 8.15 | 7.66 | 570,000 | 2,000 | 7.3 |
| 09/11/2018 |
7.72
|
124,700 | 7.78 | 7.84 | 7.72 | 0 | 1,000 | -0.0 |
| 08/11/2018 |
7.78
|
339,360 | 7.78 | 7.97 | 7.72 | 79,000 | 0 | 1.0 |
| 07/11/2018 |
7.78
|
121,930 | 7.84 | 7.84 | 7.78 | 0 | 600 | -0.0 |
| 06/11/2018 |
7.84
|
392,151 | 7.78 | 7.84 | 7.78 | 87,000 | 1,000 | 1.1 |
| 05/11/2018 |
7.78
|
147,290 | 7.97 | 8.15 | 7.78 | 0 | 0 | 0 |
| 02/11/2018 |
7.97
|
629,940 | 7.78 | 8.03 | 7.78 | 98,000 | 0 | 1.3 |
| 01/11/2018 |
7.78
|
454,820 | 7.84 | 7.84 | 7.66 | 110,000 | 0 | 1.4 |
| 31/10/2018 |
7.84
|
580,452 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 30/10/2018 |
7.60
|
256,820 | 7.54 | 7.72 | 7.60 | 0 | 0 | 0 |
| 29/10/2018 |
7.54
|
476,200 | 7.78 | 7.84 | 7.54 | 7,900 | 0 | 0.1 |
| 26/10/2018 |
7.78
|
312,800 | 7.97 | 8.09 | 7.78 | 17,600 | 0 | 0.2 |
| 25/10/2018 |
7.97
|
698,443 | 7.84 | 7.97 | 7.41 | 247,300 | 0 | 3.2 |
| 24/10/2018 |
7.84
|
265,575 | 8.03 | 8.09 | 7.84 | 4,000 | 0 | 0.1 |
| 23/10/2018 |
8.03
|
1,128,930 | 7.97 | 8.09 | 7.66 | 176,500 | 0 | 2.3 |
| 22/10/2018 |
7.97
|
662,000 | 8.09 | 8.15 | 7.97 | 280,000 | 0 | 3.7 |
| 19/10/2018 |
8.09
|
558,865 | 7.78 | 8.09 | 7.66 | 237,000 | 2,000 | 3.1 |
| 18/10/2018 |
7.78
|
500,307 | 7.90 | 8.03 | 7.78 | 39,200 | 0 | 0.5 |
| 17/10/2018 |
7.90
|
426,960 | 7.90 | 8.15 | 7.90 | 39,000 | 0 | 0.5 |
| 16/10/2018 |
7.90
|
479,255 | 7.97 | 7.97 | 7.84 | 75,000 | 3,000 | 0.9 |
| 15/10/2018 |
7.97
|
507,310 | 8.03 | 8.09 | 7.84 | 144,500 | 0 | 1.9 |
| 12/10/2018 |
8.03
|
999,127 | 7.54 | 8.15 | 7.48 | 287,100 | 0 | 3.7 |
| 11/10/2018 |
7.54
|
2,865,050 | 8.27 | 8.27 | 7.48 | 312,000 | 200 | 3.9 |
| 10/10/2018 |
8.27
|
569,510 | 8.33 | 8.39 | 8.27 | 16,000 | 0 | 0.2 |
| 09/10/2018 |
8.33
|
303,307 | 8.39 | 8.52 | 8.33 | 90,000 | 5,000 | 1.2 |
| 08/10/2018 |
8.39
|
1,088,886 | 8.39 | 8.52 | 8.27 | 191,000 | 0 | 2.6 |
| 05/10/2018 |
8.39
|
686,423 | 8.52 | 8.52 | 8.39 | 267,000 | 0 | 3.7 |
| 04/10/2018 |
8.52
|
535,640 | 8.33 | 8.52 | 8.33 | 244,300 | 30,000 | 3.0 |
| 03/10/2018 |
8.33
|
882,514 | 8.27 | 8.58 | 8.33 | 100,000 | 14,000 | 1.2 |
| 02/10/2018 |
8.27
|
984,505 | 8.46 | 8.52 | 8.27 | 0 | 65,000 | -0.9 |
| 01/10/2018 |
8.46
|
1,127,975 | 8.58 | 8.70 | 8.46 | 159,100 | 1,050 | 2.2 |
| 28/09/2018 |
8.58
|
1,647,494 | 8.58 | 8.82 | 8.52 | 82,400 | 15,000 | 1.0 |
| 27/09/2018 |
8.58
|
909,221 | 8.70 | 8.82 | 8.58 | 45,000 | 15,000 | 0.4 |
| 26/09/2018 |
8.70
|
1,682,515 | 8.70 | 8.89 | 8.70 | 30,000 | 1,000 | 0.4 |
| 25/09/2018 |
8.70
|
1,397,512 | 8.58 | 8.95 | 8.52 | 0 | 117,500 | -1.7 |
| 24/09/2018 |
8.58
|
685,942 | 8.52 | 8.64 | 8.46 | 100 | 0 | 0.0 |
| 21/09/2018 |
8.52
|
1,176,086 | 8.64 | 8.82 | 8.46 | 109,500 | 59,800 | 0.7 |
| 20/09/2018 |
8.64
|
781,390 | 8.64 | 8.64 | 8.52 | 95,000 | 40,000 | 0.8 |
| 19/09/2018 |
8.64
|
1,180,582 | 8.64 | 8.76 | 8.46 | 166,600 | 70,000 | 1.4 |