| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.50 | -5.59% | 228,900 | -13,400 | 0 |
8.25
8.98
8.50
|
|
2 tháng
(2026-06-08) |
-0.75 | -8.20% | 822,800 | -77,416 | 0 |
8.25
9.25
8.50
|
|
3 tháng
(2026-05-07) |
-0.62 | -6.83% | 1,378,500 | -286,516 | 0 |
8.25
9.39
8.50
|
|
6 tháng
(2026-02-06) |
-1.03 | -10.82% | 2,508,200 | -110,170 | 2.0 |
8.25
9.70
8.50
|
|
12 tháng
(2025-08-11) |
-1.61 | -16.02% | 7,857,100 | -698,570 | -4.3 |
8.25
10.42
8.50
|
|
24 tháng
(2024-08-15) |
-2.23 | -20.88% | 21,929,200 | 907,874 | 12.1 |
7.12
10.78
8.50
|
|
36 tháng
(2023-08-21) |
-4.41 | -34.28% | 54,945,600 | 1,297,374 | 18.3 |
7.12
13.85
8.50
|
|
60 tháng
(2021-08-31) |
-1.85 | -17.97% | 172,683,700 | -4,336,796 | -90.7 |
7.12
15.92
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2019 |
8.43
|
6,690 | 8.43 | 8.49 | 8.33 | 0 | 1,000 | -0.0 |
| 23/05/2019 |
8.43
|
530 | 8.43 | 8.46 | 8.41 | 0 | 40 | -0.0 |
| 22/05/2019 |
8.43
|
54,970 | 8.43 | 8.60 | 8.38 | 0 | 39,530 | -0.6 |
| 21/05/2019 |
8.43
|
10,150 | 8.46 | 8.49 | 8.35 | 10 | 3,020 | -0.0 |
| 20/05/2019 |
8.46
|
15,230 | 8.54 | 8.54 | 8.38 | 0 | 0 | 0 |
| 17/05/2019 |
8.54
|
1,910 | 8.54 | 8.60 | 8.38 | 0 | 0 | 0 |
| 16/05/2019 |
8.54
|
20,810 | 8.54 | 8.60 | 8.38 | 1,000 | 0 | 0.0 |
| 15/05/2019 |
8.54
|
71,660 | 8.38 | 8.60 | 8.38 | 70 | 1,000 | -0.0 |
| 14/05/2019 |
8.38
|
6,990 | 8.43 | 8.43 | 8.27 | 10 | 0 | 0.0 |
| 13/05/2019 |
8.43
|
54,680 | 8.65 | 8.65 | 8.38 | 0 | 4,330 | -0.1 |
| 10/05/2019 |
8.65
|
24,050 | 8.38 | 8.65 | 8.33 | 3,650 | 0 | 0.1 |
| 09/05/2019 |
8.38
|
8,590 | 8.35 | 8.38 | 8.22 | 0 | 0 | 0 |
| 08/05/2019 |
8.35
|
12,320 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
| 07/05/2019 |
8.38
|
63,040 | 8.16 | 8.54 | 8.16 | 60,700 | 0 | 0.9 |
| 06/05/2019 |
8.16
|
67,290 | 8.22 | 8.27 | 8.11 | 1,000 | 0 | 0.0 |
| 03/05/2019 |
8.22
|
42,970 | 8.27 | 8.49 | 8.22 | 1,810 | 16,540 | -0.2 |
| 02/05/2019 |
8.27
|
130,400 | 8.65 | 8.65 | 8.22 | 1,010 | 300 | 0.0 |
| 26/04/2019 |
8.65
|
74,620 | 8.71 | 8.98 | 8.60 | 64,110 | 0 | 1.1 |
| 25/04/2019 |
8.71
|
15,570 | 8.60 | 8.71 | 8.54 | 110 | 500 | -0.0 |
| 24/04/2019 |
8.60
|
56,150 | 8.76 | 8.76 | 8.54 | 1,130 | 0 | 0.0 |
| 23/04/2019 |
8.76
|
13,500 | 8.81 | 8.81 | 8.65 | 10 | 950 | -0.0 |
| 22/04/2019 |
8.81
|
26,680 | 8.73 | 8.92 | 8.65 | 21,840 | 1,220 | 0.3 |
| 19/04/2019 |
8.73
|
17,040 | 8.79 | 8.81 | 8.65 | 0 | 0 | 0 |
| 18/04/2019 |
8.79
|
25,060 | 8.79 | 8.92 | 8.71 | 490 | 0 | 0.0 |
| 17/04/2019 |
8.79
|
64,170 | 8.73 | 8.81 | 8.68 | 10 | 0 | 0.0 |
| 16/04/2019 |
8.73
|
32,020 | 8.76 | 8.89 | 8.65 | 20,010 | 200 | 0.3 |
| 12/04/2019 |
8.76
|
43,520 | 8.98 | 8.98 | 8.76 | 0 | 0 | 0 |
| 11/04/2019 |
8.98
|
66,460 | 8.81 | 8.98 | 8.81 | 0 | 0 | 0 |
| 10/04/2019 |
8.81
|
16,400 | 8.87 | 8.87 | 8.68 | 0 | 0 | 0 |
| 09/04/2019 |
8.87
|
33,940 | 8.81 | 8.87 | 8.73 | 0 | 0 | 0 |
| 08/04/2019 |
8.81
|
40,820 | 8.81 | 8.87 | 8.73 | 0 | 17,670 | -0.3 |
| 05/04/2019 |
8.81
|
84,920 | 8.84 | 8.95 | 8.65 | 20 | 100 | -0.0 |
| 04/04/2019 |
8.84
|
20,170 | 8.87 | 8.92 | 8.68 | 0 | 10 | -0.0 |
| 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 |