| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.01 | -0.16% | 784,200 | -266,800 | 0 |
9
9.39
9.01
|
|
2 tháng
(2026-04-20) |
-0.47 | -4.91% | 990,100 | -281,454 | 0 |
9
9.48
9.01
|
|
3 tháng
(2026-03-23) |
-0.33 | -3.54% | 1,469,500 | -61,954 | 2.4 |
9
9.61
9.01
|
|
6 tháng
(2025-12-22) |
-0.29 | -3.07% | 2,732,500 | -26,354 | 2.8 |
8.49
9.93
9.01
|
|
12 tháng
(2025-06-24) |
-0.15 | -1.63% | 12,083,300 | 11,037 | 3.2 |
8.49
10.78
9.01
|
|
24 tháng
(2024-07-01) |
-2.91 | -24.41% | 24,241,600 | 1,454,090 | 19.6 |
7.12
12.39
9.01
|
|
36 tháng
(2023-07-05) |
-5.62 | -38.42% | 71,648,100 | 1,003,190 | 12.2 |
7.12
15.91
9.01
|
|
60 tháng
(2021-07-15) |
0.12 | 1.38% | 175,418,300 | -4,458,680 | -92.5 |
7.12
15.92
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2019 |
8.87
|
40,810 | 8.87 | 8.87 | 8.68 | 20 | 2,100 | -0.0 |
| 02/04/2019 |
8.87
|
241,730 | 8.65 | 8.92 | 8.65 | 80 | 10,000 | -0.2 |
| 01/04/2019 |
8.65
|
103,440 | 8.92 | 8.92 | 8.65 | 50 | 45,000 | -0.7 |
| 29/03/2019 |
8.92
|
16,780 | 8.92 | 9.03 | 8.65 | 360 | 0 | 0.0 |
| 28/03/2019 |
8.92
|
139,500 | 8.65 | 9.03 | 8.52 | 7,980 | 4,100 | 0.1 |
| 27/03/2019 |
8.65
|
32,620 | 8.52 | 8.65 | 8.52 | 10 | 6,600 | -0.1 |
| 26/03/2019 |
8.52
|
48,070 | 8.60 | 8.65 | 8.43 | 5,050 | 0 | 0.1 |
| 25/03/2019 |
8.60
|
113,830 | 8.52 | 8.60 | 8.43 | 0 | 150 | -0.0 |
| 22/03/2019 |
8.52
|
6,920 | 8.52 | 8.60 | 8.46 | 300 | 0 | 0.0 |
| 21/03/2019 |
8.52
|
67,670 | 8.46 | 8.68 | 8.43 | 1,170 | 0 | 0.0 |
| 20/03/2019 |
8.46
|
48,630 | 8.46 | 8.60 | 8.41 | 1,250 | 6,540 | -0.1 |
| 19/03/2019 |
8.46
|
33,610 | 8.49 | 8.65 | 8.43 | 0 | 0 | 0 |
| 18/03/2019 |
8.49
|
108,480 | 8.65 | 8.65 | 8.49 | 20 | 2,000 | -0.0 |
| 15/03/2019 |
8.65
|
27,230 | 8.60 | 8.65 | 8.54 | 20,000 | 100 | 0.3 |
| 14/03/2019 |
8.60
|
22,010 | 8.54 | 8.65 | 8.49 | 0 | 100 | -0.0 |
| 13/03/2019 |
8.54
|
315,320 | 8.65 | 8.71 | 8.49 | 10 | 0 | 0.0 |
| 12/03/2019 |
8.65
|
102,820 | 8.54 | 8.68 | 8.49 | 100 | 0 | 0.0 |
| 11/03/2019 |
8.54
|
63,120 | 8.65 | 8.65 | 8.41 | 2,590 | 20,500 | -0.3 |
| 08/03/2019 |
8.65
|
71,240 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
| 07/03/2019 |
8.84
|
82,120 | 9.03 | 9.14 | 8.84 | 70 | 2,800 | -0.0 |
| 06/03/2019 |
9.03
|
69,750 | 9.03 | 9.08 | 8.81 | 0 | 0 | 0 |
| 05/03/2019 |
9.03
|
196,180 | 9.03 | 9.35 | 8.84 | 0 | 28,050 | -0.5 |
| 04/03/2019 |
9.03
|
251,590 | 8.76 | 9.08 | 8.60 | 40 | 85,640 | -1.4 |
| 01/03/2019 |
8.76
|
59,110 | 8.60 | 8.76 | 8.60 | 0 | 0 | 0 |
| 28/02/2019 |
8.60
|
115,170 | 8.49 | 8.79 | 8.49 | 0 | 0 | 0 |
| 27/02/2019 |
8.49
|
121,640 | 8.33 | 8.54 | 8.33 | 30 | 0 | 0.0 |
| 26/02/2019 |
8.33
|
59,870 | 8.30 | 8.43 | 8.27 | 0 | 500 | -0.0 |
| 25/02/2019 |
8.30
|
59,190 | 8.33 | 8.43 | 8.30 | 0 | 0 | 0 |
| 22/02/2019 |
8.33
|
36,070 | 8.38 | 8.41 | 8.30 | 6,500 | 0 | 0.1 |
| 21/02/2019 |
8.38
|
56,610 | 8.38 | 8.43 | 8.33 | 17,150 | 200 | 0.3 |
| 20/02/2019 |
8.38
|
41,740 | 8.35 | 8.43 | 8.33 | 20 | 3,000 | -0.0 |
| 19/02/2019 |
8.35
|
100,540 | 8.54 | 8.57 | 8.33 | 1,100 | 0 | 0.0 |
| 18/02/2019 |
8.54
|
13,760 | 8.54 | 8.76 | 8.49 | 1,000 | 2,000 | -0.0 |
| 15/02/2019 |
8.54
|
69,670 | 8.65 | 8.65 | 8.43 | 230 | 10,050 | -0.2 |
| 14/02/2019 |
8.65
|
49,890 | 8.49 | 8.76 | 8.38 | 3,560 | 0 | 0.1 |
| 13/02/2019 |
8.49
|
53,540 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
| 12/02/2019 |
8.49
|
66,110 | 8.52 | 8.57 | 8.38 | 1,010 | 0 | 0.0 |
| 11/02/2019 |
8.52
|
22,150 | 8.27 | 8.52 | 8.30 | 5,800 | 0 | 0.1 |
| 01/02/2019 |
8.27
|
66,670 | 8.33 | 8.38 | 8.16 | 0 | 0 | 0 |
| 31/01/2019 |
8.33
|
72,810 | 8.46 | 8.46 | 8.25 | 100 | 0 | 0.0 |
| 30/01/2019 |
8.46
|
39,230 | 8.46 | 8.65 | 8.43 | 20,280 | 300 | 0.3 |
| 29/01/2019 |
8.46
|
22,070 | 8.49 | 8.60 | 8.38 | 0 | 0 | 0 |
| 28/01/2019 |
8.49
|
33,030 | 8.57 | 8.65 | 8.43 | 0 | 0 | 0 |
| 25/01/2019 |
8.57
|
54,940 | 8.79 | 8.79 | 8.57 | 0 | 1,000 | -0.0 |
| 24/01/2019 |
8.79
|
58,030 | 8.73 | 8.81 | 8.73 | 80 | 300 | -0.0 |
| 23/01/2019 |
8.73
|
19,160 | 8.84 | 8.92 | 8.73 | 0 | 0 | 0 |
| 22/01/2019 |
8.84
|
100,350 | 8.68 | 9.08 | 8.76 | 65,000 | 200 | 1.1 |
| 21/01/2019 |
8.68
|
46,710 | 8.65 | 8.79 | 8.68 | 0 | 0 | 0 |
| 18/01/2019 |
8.65
|
25,300 | 8.81 | 8.89 | 8.65 | 15,000 | 0 | 0.2 |
| 17/01/2019 |
8.81
|
23,410 | 8.92 | 8.92 | 8.71 | 1,000 | 100 | 0.0 |
| 16/01/2019 |
8.92
|
38,360 | 9.03 | 9.03 | 8.79 | 9,790 | 0 | 0.2 |
| 15/01/2019 |
9.03
|
95,300 | 8.84 | 9.19 | 8.84 | 16,520 | 200 | 0.3 |
| 14/01/2019 |
8.84
|
253,320 | 8.46 | 8.87 | 8.41 | 38,060 | 200 | 0.6 |
| 11/01/2019 |
8.46
|
45,640 | 8.43 | 8.46 | 8.33 | 1,290 | 0 | 0.0 |
| 10/01/2019 |
8.43
|
20,110 | 8.49 | 8.62 | 8.43 | 0 | 0 | 0 |
| 09/01/2019 |
8.49
|
42,760 | 8.38 | 8.65 | 8.38 | 0 | 100 | -0.0 |
| 08/01/2019 |
8.38
|
27,930 | 8.38 | 8.43 | 8.35 | 0 | 0 | 0 |
| 07/01/2019 |
8.38
|
9,000 | 8.38 | 8.52 | 8.38 | 10 | 600 | -0.0 |
| 04/01/2019 |
8.38
|
47,880 | 8.30 | 8.43 | 8.16 | 29,210 | 0 | 0.5 |
| 03/01/2019 |
8.30
|
66,110 | 8.35 | 8.46 | 8.16 | 40,000 | 0 | 0.6 |
| 02/01/2019 |
8.35
|
23,560 | 8.35 | 8.49 | 8.33 | 0 | 0 | 0 |
| 28/12/2018 |
8.35
|
61,760 | 8.38 | 8.54 | 8.33 | 30 | 800 | -0.0 |
| 27/12/2018 |
8.38
|
41,330 | 8.33 | 8.54 | 8.38 | 3,190 | 0 | 0.1 |
| 26/12/2018 |
8.33
|
53,640 | 8.33 | 8.49 | 8.27 | 40,220 | 0 | 0.6 |
| 25/12/2018 |
8.33
|
136,880 | 8.52 | 8.52 | 8.16 | 14,590 | 0 | 0.2 |
| 24/12/2018 |
8.52
|
92,140 | 8.43 | 8.65 | 8.41 | 35,180 | 200 | 0.6 |
| 21/12/2018 |
8.43
|
64,020 | 8.49 | 8.52 | 8.38 | 0 | 0 | 0 |
| 20/12/2018 |
8.49
|
86,410 | 8.52 | 8.60 | 8.38 | 0 | 0 | 0 |
| 19/12/2018 |
8.52
|
94,490 | 8.60 | 8.76 | 8.49 | 12,240 | 0 | 0.2 |
| 18/12/2018 |
8.60
|
127,420 | 8.60 | 8.84 | 8.38 | 22,800 | 10 | 0.4 |
| 17/12/2018 |
8.60
|
115,060 | 9.22 | 9.30 | 8.60 | 50 | 230 | -0.0 |
| 14/12/2018 |
9.22
|
70,490 | 9.30 | 9.44 | 9.19 | 19,800 | 0 | 0.3 |
| 13/12/2018 |
9.30
|
166,290 | 9.38 | 9.46 | 9.03 | 17,700 | 0 | 0.3 |
| 12/12/2018 |
9.38
|
58,490 | 9.30 | 9.52 | 9.30 | 500 | 0 | 0.0 |
| 11/12/2018 |
9.30
|
145,600 | 9.57 | 9.57 | 9.30 | 650 | 0 | 0.0 |
| 10/12/2018 |
9.57
|
222,220 | 9.68 | 9.68 | 9.46 | 0 | 100,000 | -1.8 |
| 07/12/2018 |
9.68
|
294,830 | 9.57 | 9.84 | 9.57 | 64,800 | 67,020 | -0.0 |
| 06/12/2018 |
9.57
|
477,800 | 9.84 | 9.98 | 9.57 | 0 | 10,030 | -0.2 |
| 05/12/2018 |
9.84
|
397,350 | 9.68 | 9.98 | 9.52 | 5,000 | 40,600 | -0.7 |
| 04/12/2018 |
9.68
|
209,150 | 9.35 | 9.68 | 9.35 | 20,000 | 12,000 | 0.1 |
| 03/12/2018 |
9.35
|
200,870 | 9.38 | 9.65 | 9.35 | 10,000 | 9,770 | 0.0 |
| 30/11/2018 |
9.38
|
58,080 | 9.41 | 9.57 | 9.38 | 10 | 1,000 | -0.0 |
| 29/11/2018 |
9.41
|
205,850 | 9.62 | 9.68 | 9.41 | 0 | 5,000 | -0.1 |
| 28/11/2018 |
9.62
|
189,010 | 9.62 | 9.79 | 9.41 | 0 | 22,500 | -0.4 |
| 27/11/2018 |
9.62
|
256,370 | 9.52 | 9.89 | 9.41 | 0 | 9,000 | -0.2 |
| 26/11/2018 |
9.52
|
150,670 | 9.22 | 9.57 | 9.08 | 10,000 | 37,500 | -0.5 |
| 23/11/2018 |
9.22
|
181,520 | 9.73 | 9.73 | 9.22 | 0 | 7,200 | -0.1 |
| 22/11/2018 |
9.73
|
168,230 | 9.73 | 9.98 | 9.68 | 0 | 9,000 | -0.2 |
| 21/11/2018 |
9.73
|
225,570 | 9.49 | 9.81 | 9.30 | 10,000 | 51,960 | -0.7 |
| 20/11/2018 |
9.49
|
91,850 | 9.44 | 9.49 | 9.25 | 0 | 0 | 0 |
| 19/11/2018 |
9.44
|
102,420 | 9.38 | 9.60 | 9.35 | 0 | 19,800 | -0.3 |
| 16/11/2018 |
9.38
|
216,160 | 9.46 | 9.62 | 9.30 | 0 | 25,000 | -0.4 |
| 15/11/2018 |
9.46
|
103,440 | 9.41 | 9.73 | 9.41 | 11,600 | 5,000 | 0.1 |
| 14/11/2018 |
9.41
|
304,640 | 9.41 | 9.73 | 9.41 | 0 | 57,610 | -1.0 |
| 13/11/2018 |
9.41
|
430,370 | 8.81 | 9.41 | 8.81 | 0 | 41,060 | -0.7 |
| 12/11/2018 |
8.81
|
44,660 | 8.81 | 8.89 | 8.73 | 3,050 | 0 | 0.0 |
| 09/11/2018 |
8.81
|
59,460 | 8.79 | 8.84 | 8.76 | 5,000 | 0 | 0.1 |
| 08/11/2018 |
8.79
|
133,020 | 8.76 | 9.19 | 8.76 | 0 | 33,000 | -0.5 |
| 07/11/2018 |
8.76
|
42,000 | 8.81 | 8.84 | 8.71 | 180 | 7,000 | -0.1 |
| 06/11/2018 |
8.81
|
94,210 | 8.65 | 8.92 | 8.73 | 0 | 0 | 0 |