| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -7.75% | 4,999,300 | 98,600 | 1.3 |
10.90
14.70
13.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.77% | 10,066,200 | 284,800 | 3.8 |
10.90
14.80
13.20
|
|
3 tháng
(2026-06-19) |
0.30 | 2.34% | 12,715,400 | 295,500 | 3.9 |
10.90
14.80
13.20
|
|
6 tháng
(2026-03-23) |
1.10 | 9.17% | 38,364,300 | 73,600 | -0.0 |
10.70
15.70
13.20
|
|
12 tháng
(2025-09-22) |
2 | 18.02% | 83,320,300 | -1,200 | -0.9 |
10
15.70
13.20
|
|
24 tháng
(2024-09-27) |
2.09 | 18.94% | 153,876,350 | 118,782 | 0.5 |
7.50
15.70
13.20
|
|
36 tháng
(2023-10-03) |
1.84 | 16.29% | 255,273,350 | -234,354 | -3.9 |
7.50
15.70
13.20
|
|
60 tháng
(2021-10-13) |
-2.25 | -14.68% | 332,563,346 | -425,089 | -6.6 |
5.04
20.03
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2019 |
8.90
|
1,000 | 8.97 | 9.27 | 8.90 | 200 | 0 | 0.0 |
| 06/09/2019 |
8.97
|
200 | 8.83 | 9.27 | 8.97 | 100 | 0 | 0.0 |
| 05/09/2019 |
8.83
|
2,350 | 8.97 | 9.42 | 8.68 | 400 | 0 | 0.0 |
| 04/09/2019 |
8.97
|
865 | 9.12 | 9.12 | 8.38 | 300 | 0 | 0.0 |
| 03/09/2019 |
9.12
|
30,600 | 9.12 | 9.64 | 9.05 | 600 | 11,000 | -0.1 |
| 30/08/2019 |
9.12
|
32,800 | 8.53 | 9.35 | 8.68 | 14,600 | 0 | 0.2 |
| 29/08/2019 |
8.53
|
6,700 | 8.46 | 8.90 | 8.38 | 5,700 | 0 | 0.1 |
| 28/08/2019 |
8.46
|
20,500 | 8.23 | 8.46 | 8.23 | 2,400 | 0 | 0.0 |
| 27/08/2019 |
8.23
|
3,700 | 8.23 | 8.46 | 7.94 | 600 | 0 | 0.0 |
| 26/08/2019 |
8.23
|
17,740 | 8.46 | 8.46 | 8.08 | 400 | 0 | 0.0 |
| 23/08/2019 |
8.46
|
2,300 | 8.46 | 8.46 | 8.16 | 1,000 | 0 | 0.0 |
| 22/08/2019 |
8.46
|
5,600 | 8.68 | 8.68 | 8.23 | 3,600 | 0 | 0.0 |
| 21/08/2019 |
8.68
|
540 | 8.53 | 9.27 | 8.68 | 400 | 0 | 0.0 |
| 20/08/2019 |
8.53
|
16,550 | 8.23 | 8.53 | 8.01 | 1,100 | 0 | 0.0 |
| 19/08/2019 |
8.23
|
33,840 | 8.23 | 8.60 | 7.94 | 300 | 0 | 0.0 |
| 16/08/2019 |
8.23
|
4,340 | 8.68 | 8.83 | 8.23 | 600 | 0 | 0.0 |
| 15/08/2019 |
8.68
|
4,200 | 8.60 | 8.75 | 8.31 | 100 | 0 | 0.0 |
| 14/08/2019 |
8.60
|
3,400 | 9.20 | 9.20 | 8.31 | 300 | 0 | 0.0 |
| 13/08/2019 |
9.20
|
25,060 | 9.42 | 9.42 | 8.53 | 1,300 | 0 | 0.0 |
| 12/08/2019 |
9.42
|
2,470 | 9.64 | 9.64 | 9.05 | 1,300 | 0 | 0.0 |
| 09/08/2019 |
9.64
|
1,800 | 9.42 | 10.31 | 9.27 | 1,000 | 0 | 0.0 |
| 08/08/2019 |
9.42
|
110,931 | 8.60 | 9.42 | 8.60 | 1,900 | 5,000 | -0.0 |
| 07/08/2019 |
8.60
|
999 | 8.60 | 8.75 | 8.01 | 700 | 210 | 0.0 |
| 06/08/2019 |
8.60
|
3,530 | 8.38 | 8.60 | 8.38 | 0 | 0 | 0 |
| 05/08/2019 |
8.38
|
1,000 | 8.75 | 8.75 | 8.38 | 1,000 | 0 | 0.0 |
| 02/08/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 01/08/2019 |
8.75
|
4,800 | 8.75 | 8.75 | 8.16 | 200 | 0 | 0.0 |
| 31/07/2019 |
8.75
|
2,700 | 8.23 | 8.75 | 7.71 | 400 | 100 | 0.0 |
| 30/07/2019 |
8.23
|
9,100 | 8.83 | 8.83 | 8.23 | 5,100 | 7,500 | -0.0 |
| 29/07/2019 |
8.83
|
2,007 | 8.83 | 8.83 | 8.01 | 100 | 100 | 0.0 |
| 26/07/2019 |
8.83
|
2,600 | 8.68 | 8.83 | 8.01 | 200 | 100 | 0.0 |
| 25/07/2019 |
8.68
|
1,100 | 8.68 | 8.68 | 7.86 | 100 | 100 | 0.0 |
| 24/07/2019 |
8.68
|
3,700 | 8.75 | 8.75 | 7.94 | 100 | 100 | 0.0 |
| 23/07/2019 |
8.75
|
400 | 8.68 | 8.75 | 8.68 | 100 | 0 | 0.0 |
| 22/07/2019 |
8.68
|
1,900 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 500 | 0 | 0.0 |
| 18/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 500 | 0 | 0.0 |
| 17/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/07/2019 |
8.60
|
2,400 | 8.60 | 8.60 | 8.38 | 2,100 | 0 | 0.0 |
| 15/07/2019 |
8.60
|
200 | 8.53 | 8.68 | 8.60 | 100 | 0 | 0.0 |
| 12/07/2019 |
8.53
|
1,700 | 8.60 | 8.60 | 8.53 | 1,600 | 0 | 0.0 |
| 11/07/2019 |
8.60
|
900 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 10/07/2019 |
8.75
|
7,706 | 8.68 | 8.75 | 8.23 | 5,500 | 0 | 0.1 |
| 09/07/2019 |
8.68
|
2,100 | 8.53 | 8.68 | 8.46 | 100 | 0 | 0.0 |
| 08/07/2019 |
8.53
|
700 | 8.60 | 8.60 | 8.53 | 700 | 0 | 0.0 |
| 05/07/2019 |
8.60
|
7,400 | 8.60 | 8.60 | 8.23 | 1,200 | 0 | 0.0 |
| 04/07/2019 |
8.60
|
1,100 | 8.60 | 8.60 | 8.53 | 100 | 0 | 0.0 |
| 03/07/2019 |
8.60
|
660 | 8.38 | 8.68 | 8.46 | 200 | 0 | 0.0 |
| 02/07/2019 |
8.38
|
100 | 8.60 | 8.60 | 8.38 | 0 | 0 | 0 |
| 01/07/2019 |
8.60
|
1,200 | 8.68 | 8.68 | 8.60 | 900 | 0 | 0.0 |
| 28/06/2019 |
8.68
|
600 | 8.68 | 8.68 | 8.31 | 400 | 0 | 0.0 |
| 27/06/2019 |
8.68
|
48 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/06/2019 |
8.68
|
6,488 | 8.53 | 8.75 | 8.16 | 5,200 | 0 | 0.1 |
| 25/06/2019 |
8.53
|
10,300 | 8.53 | 8.75 | 8.16 | 6,700 | 0 | 0.1 |
| 24/06/2019 |
8.53
|
4,500 | 8.68 | 8.68 | 8.53 | 4,000 | 0 | 0.0 |
| 21/06/2019 |
8.68
|
307 | 8.68 | 8.68 | 8.68 | 200 | 0 | 0.0 |
| 20/06/2019 |
8.68
|
1,210 | 8.90 | 8.90 | 8.68 | 1,100 | 0 | 0.0 |
| 19/06/2019 |
8.90
|
1,100 | 8.75 | 8.90 | 8.75 | 100 | 0 | 0.0 |
| 18/06/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/06/2019 |
8.75
|
1,700 | 8.90 | 8.90 | 8.68 | 1,600 | 41 | 0.0 |
| 14/06/2019 |
8.90
|
3,510 | 8.68 | 8.90 | 8.68 | 3,500 | 0 | 0.0 |
| 13/06/2019 |
8.68
|
2,800 | 8.68 | 8.68 | 8.68 | 800 | 0 | 0.0 |
| 12/06/2019 |
8.68
|
800 | 8.68 | 8.68 | 8.68 | 0 | 300 | -0.0 |
| 11/06/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/06/2019 |
8.68
|
600 | 8.68 | 8.68 | 8.68 | 600 | 0 | 0.0 |
| 07/06/2019 |
8.68
|
1,600 | 8.68 | 8.75 | 8.53 | 500 | 0 | 0.0 |
| 06/06/2019 |
8.68
|
1,036 | 8.68 | 8.68 | 8.68 | 900 | 0 | 0.0 |
| 05/06/2019 |
8.68
|
1,065 | 8.75 | 8.75 | 8.68 | 700 | 0 | 0.0 |
| 04/06/2019 |
8.75
|
200 | 8.60 | 8.75 | 8.60 | 200 | 0 | 0.0 |
| 03/06/2019 |
8.60
|
200 | 8.90 | 8.90 | 8.38 | 200 | 0 | 0.0 |
| 31/05/2019 |
8.90
|
1,400 | 8.60 | 8.90 | 8.31 | 1,400 | 900 | 0.0 |
| 30/05/2019 |
8.60
|
1,090 | 8.75 | 8.75 | 8.31 | 100 | 0 | 0.0 |
| 29/05/2019 |
8.75
|
5,600 | 8.75 | 8.75 | 8.16 | 2,800 | 0 | 0.0 |
| 28/05/2019 |
8.75
|
500 | 8.75 | 8.75 | 8.38 | 500 | 0 | 0.0 |
| 27/05/2019 |
8.75
|
3,500 | 8.75 | 8.75 | 8.75 | 3,500 | 0 | 0.0 |
| 24/05/2019 |
8.75
|
4,988 | 8.75 | 8.75 | 8.60 | 3,400 | 700 | 0 |
| 23/05/2019 |
8.75
|
100 | 8.90 | 8.90 | 8.75 | 100 | 0 | 0 |
| 22/05/2019 |
8.90
|
9,336 | 8.90 | 8.90 | 8.90 | 9,300 | 0 | 0 |
| 21/05/2019 |
8.90
|
9,310 | 8.83 | 8.97 | 8.75 | 1,600 | 0 | 0.0 |
| 20/05/2019 |
8.83
|
6,100 | 8.53 | 8.83 | 8.16 | 1,600 | 0 | 0.0 |
| 17/05/2019 |
8.53
|
6,600 | 8.53 | 8.90 | 8.53 | 5,200 | 0 | 0.1 |
| 16/05/2019 |
8.53
|
11,300 | 8.60 | 8.97 | 8.53 | 10,500 | 0 | 0.1 |
| 15/05/2019 |
8.60
|
1,700 | 8.68 | 8.83 | 8.53 | 1,000 | 0 | 0.0 |
| 14/05/2019 |
8.68
|
400 | 8.83 | 8.83 | 8.46 | 400 | 0 | 0.0 |
| 13/05/2019 |
8.83
|
200 | 9.05 | 9.05 | 8.16 | 100 | 100 | 0 |
| 10/05/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 09/05/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/05/2019 |
9.05
|
2,100 | 8.75 | 9.05 | 8.53 | 2,100 | 0 | 0.0 |
| 07/05/2019 |
8.75
|
2,100 | 8.90 | 8.90 | 8.53 | 1,100 | 0 | 0.0 |
| 06/05/2019 |
8.90
|
100 | 9.27 | 9.27 | 8.90 | 0 | 0 | 0 |
| 03/05/2019 |
9.27
|
300 | 9.42 | 9.42 | 8.53 | 200 | 100 | 0.0 |
| 02/05/2019 |
9.42
|
430 | 9.27 | 9.42 | 8.46 | 300 | 100 | 0.0 |
| 26/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 25/04/2019 |
9.27
|
2,300 | 9.49 | 9.49 | 8.75 | 1,100 | 1,100 | 0.0 |
| 24/04/2019 |
9.49
|
1,500 | 9.64 | 9.64 | 8.68 | 600 | 1,000 | -0.0 |
| 23/04/2019 |
9.64
|
250 | 9.42 | 9.64 | 9.42 | 200 | 0 | 0.0 |
| 22/04/2019 |
9.42
|
600 | 9.20 | 9.64 | 8.83 | 500 | 0 | 0.0 |
| 19/04/2019 |
9.20
|
1,500 | 9.35 | 9.35 | 8.90 | 500 | 0 | 0.0 |
| 18/04/2019 |
9.35
|
1,800 | 9.64 | 9.64 | 8.68 | 1,200 | 100 | 0.0 |
| 17/04/2019 |
9.64
|
200 | 8.90 | 9.64 | 9.27 | 200 | 0 | 0.0 |