| 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) |
-0.17 | -0.71% | 428,016,400 | -35,351,112 | 0 |
23.20
24.35
23.60
|
|
2 tháng
(2026-04-20) |
-2.21 | -8.56% | 1,016,319,400 | -77,370,291 | 0 |
23.20
25.95
23.60
|
|
3 tháng
(2026-03-23) |
0.47 | 2.02% | 1,686,142,400 | 616,129 | 930.4 |
23.18
25.95
23.60
|
|
6 tháng
(2025-12-22) |
-0.80 | -3.29% | 4,444,572,300 | 161,550,729 | 5,596.6 |
23.05
26.73
23.60
|
|
12 tháng
(2025-06-24) |
3.20 | 15.62% | 11,177,470,900 | -17,158,004 | 1,456.7 |
20.45
27.59
23.60
|
|
24 tháng
(2024-07-01) |
2.17 | 10.12% | 16,532,241,800 | -167,718,481 | -2,735.5 |
16.14
27.59
23.60
|
|
36 tháng
(2023-07-05) |
5.09 | 27.42% | 22,648,571,600 | -238,279,189 | -4,759.9 |
15.70
27.59
23.60
|
|
60 tháng
(2021-07-15) |
-0.59 | -2.42% | 34,748,024,500 | -213,822,299 | -10,524.7 |
8.33
30.23
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2019 |
7.74
|
3,775,800 | 7.72 | 7.75 | 7.69 | 339,580 | 2,410,180 | -66.3 |
| 02/04/2019 |
7.74
|
1,796,860 | 7.77 | 7.78 | 7.71 | 459,030 | 286,320 | 5.5 |
| 01/04/2019 |
7.71
|
3,670,350 | 7.73 | 7.77 | 7.69 | 301,200 | 517,610 | -6.9 |
| 29/03/2019 |
7.77
|
6,534,270 | 7.85 | 7.89 | 7.69 | 2,737,760 | 1,864,710 | 28.2 |
| 28/03/2019 |
7.83
|
2,513,150 | 7.75 | 7.83 | 7.74 | 1,246,870 | 199,710 | 33.9 |
| 27/03/2019 |
7.80
|
2,539,450 | 7.69 | 7.80 | 7.63 | 1,054,490 | 247,080 | 26.0 |
| 26/03/2019 |
7.62
|
3,515,960 | 7.62 | 7.66 | 7.55 | 1,720,620 | 2,359,510 | -20.1 |
| 25/03/2019 |
7.57
|
3,736,290 | 7.50 | 7.63 | 7.50 | 1,405,080 | 202,070 | 37.8 |
| 22/03/2019 |
7.71
|
4,192,750 | 7.74 | 7.77 | 7.68 | 2,805,810 | 1,268,770 | 49.2 |
| 21/03/2019 |
7.72
|
2,737,980 | 7.79 | 7.83 | 7.71 | 886,420 | 36,740 | 27.3 |
| 20/03/2019 |
7.79
|
5,625,190 | 7.60 | 7.86 | 7.60 | 2,694,770 | 1,753,010 | 30.2 |
| 19/03/2019 |
7.69
|
7,385,900 | 7.67 | 7.71 | 7.50 | 2,790,860 | 804,550 | 62.6 |
| 18/03/2019 |
7.68
|
10,578,940 | 7.60 | 7.81 | 7.37 | 2,588,710 | 2,425,620 | 5.1 |
| 15/03/2019 |
7.69
|
17,029,640 | 7.96 | 7.98 | 7.68 | 889,970 | 4,492,780 | -115.9 |
| 14/03/2019 |
8.25
|
4,482,230 | 8.28 | 8.36 | 8.18 | 1,771,740 | 3,050,440 | -43.6 |
| 13/03/2019 |
8.28
|
3,200,950 | 8.20 | 8.28 | 8.18 | 460,970 | 333,150 | 4.4 |
| 12/03/2019 |
8.16
|
5,262,570 | 8.22 | 8.24 | 8.13 | 1,229,690 | 2,280,490 | -35.6 |
| 11/03/2019 |
8.15
|
4,858,680 | 8.25 | 8.25 | 8.10 | 1,760,700 | 2,538,050 | -26.2 |
| 08/03/2019 |
8.19
|
4,654,840 | 8.08 | 8.27 | 8.05 | 1,636,590 | 724,230 | 30.8 |
| 07/03/2019 |
8.22
|
4,555,440 | 8.44 | 8.45 | 8.22 | 1,070,100 | 1,397,040 | -11.2 |
| 06/03/2019 |
8.44
|
3,373,240 | 8.44 | 8.49 | 8.30 | 766,520 | 240,180 | 18.3 |
| 05/03/2019 |
8.45
|
5,704,900 | 8.46 | 8.59 | 8.43 | 2,108,690 | 1,129,380 | 34.2 |
| 04/03/2019 |
8.53
|
5,020,420 | 8.38 | 8.53 | 8.37 | 1,330,700 | 647,320 | 24.0 |
| 01/03/2019 |
8.26
|
4,610,790 | 8.10 | 8.26 | 8.10 | 1,397,690 | 355,010 | 35.6 |
| 28/02/2019 |
8.10
|
6,952,800 | 8.33 | 8.34 | 8.10 | 2,477,240 | 3,024,760 | -18.3 |
| 27/02/2019 |
8.30
|
4,999,180 | 8.43 | 8.43 | 8.24 | 1,922,030 | 1,160,110 | 26.2 |
| 26/02/2019 |
8.32
|
7,383,610 | 8.39 | 8.54 | 8.26 | 2,708,780 | 1,587,620 | 39.0 |
| 25/02/2019 |
8.39
|
11,781,980 | 8.31 | 8.57 | 8.25 | 4,105,720 | 2,927,200 | 41.0 |
| 22/02/2019 |
8.18
|
8,269,150 | 7.87 | 8.19 | 7.85 | 2,621,420 | 1,734,680 | 29.5 |
| 21/02/2019 |
7.89
|
6,010,110 | 7.79 | 7.89 | 7.69 | 2,736,570 | 449,170 | 74.0 |
| 20/02/2019 |
7.77
|
5,878,290 | 7.64 | 7.79 | 7.63 | 2,596,320 | 1,285,570 | 42.0 |
| 19/02/2019 |
7.64
|
5,904,440 | 7.83 | 7.84 | 7.63 | 2,109,020 | 712,120 | 44.6 |
| 18/02/2019 |
7.75
|
6,374,370 | 7.74 | 7.85 | 7.71 | 2,628,170 | 551,530 | 66.8 |
| 15/02/2019 |
7.62
|
9,326,200 | 7.48 | 7.84 | 7.43 | 5,811,630 | 2,443,460 | 105.8 |
| 14/02/2019 |
7.48
|
6,455,840 | 7.45 | 7.55 | 7.43 | 2,763,900 | 1,402,490 | 42.3 |
| 13/02/2019 |
7.45
|
11,079,510 | 7.11 | 7.50 | 7.11 | 5,792,200 | 1,424,590 | 132.5 |
| 12/02/2019 |
7.11
|
7,952,400 | 6.97 | 7.20 | 6.93 | 2,579,750 | 877,480 | 49.9 |
| 11/02/2019 |
6.97
|
2,836,470 | 6.67 | 6.97 | 6.66 | 1,841,480 | 1,086,710 | 21.3 |
| 01/02/2019 |
6.58
|
7,100,180 | 6.72 | 6.80 | 6.51 | 1,328,370 | 3,560,330 | -60.9 |
| 31/01/2019 |
6.68
|
7,171,640 | 6.99 | 7.03 | 6.66 | 2,306,450 | 4,330,000 | -57.4 |
| 30/01/2019 |
6.99
|
6,765,640 | 7.14 | 7.14 | 6.96 | 390,090 | 1,861,050 | -42.7 |
| 29/01/2019 |
7.16
|
1,814,550 | 7.20 | 7.20 | 7.11 | 438,780 | 334,210 | 3.1 |
| 28/01/2019 |
7.17
|
1,711,540 | 7.19 | 7.19 | 7.14 | 1,605,560 | 1,210,910 | 11.7 |
| 25/01/2019 |
7.16
|
1,609,890 | 7.23 | 7.26 | 7.13 | 330,390 | 1,002,450 | -20.0 |
| 24/01/2019 |
7.20
|
2,387,030 | 7.26 | 7.33 | 7.20 | 166,410 | 397,400 | -6.9 |
| 23/01/2019 |
7.25
|
3,788,700 | 7.09 | 7.33 | 7.08 | 413,740 | 253,160 | 4.7 |
| 22/01/2019 |
7.11
|
1,665,310 | 7.16 | 7.20 | 7.10 | 104,400 | 296,810 | -5.7 |
| 21/01/2019 |
7.13
|
1,917,140 | 7.07 | 7.17 | 7.04 | 24,120 | 276,640 | -7.4 |
| 18/01/2019 |
7.04
|
2,120,620 | 7.07 | 7.10 | 7.03 | 373,020 | 471,150 | -2.9 |
| 17/01/2019 |
6.97
|
1,957,850 | 7.10 | 7.10 | 6.97 | 61,040 | 575,770 | -15.0 |
| 16/01/2019 |
7.10
|
2,981,480 | 7.10 | 7.15 | 7.03 | 678,990 | 978,010 | -8.8 |
| 15/01/2019 |
7.07
|
2,640,430 | 7.07 | 7.14 | 7.03 | 787,420 | 1,508,660 | -21.2 |
| 14/01/2019 |
7.07
|
3,226,780 | 7.09 | 7.10 | 6.96 | 347,950 | 1,836,920 | -43.3 |
| 11/01/2019 |
7.08
|
2,659,370 | 7.19 | 7.21 | 7.08 | 143,680 | 146,690 | -0.1 |
| 10/01/2019 |
7.19
|
1,783,870 | 7.14 | 7.26 | 7.11 | 1,019,720 | 666,870 | 10.5 |
| 09/01/2019 |
7.11
|
1,876,020 | 6.99 | 7.19 | 6.99 | 1,331,800 | 1,157,200 | 5.2 |
| 08/01/2019 |
6.96
|
3,150,620 | 7.09 | 7.11 | 6.92 | 1,189,410 | 2,035,110 | -24.5 |
| 07/01/2019 |
7.08
|
2,488,920 | 7.31 | 7.32 | 7.03 | 112,670 | 892,750 | -23.1 |
| 04/01/2019 |
7.16
|
5,841,290 | 7.09 | 7.23 | 6.92 | 2,923,680 | 3,423,910 | -14.6 |
| 03/01/2019 |
7.11
|
6,877,510 | 7.42 | 7.45 | 7.11 | 1,993,410 | 1,893,180 | 3.0 |
| 02/01/2019 |
7.43
|
4,196,210 | 7.43 | 7.58 | 7.43 | 2,741,570 | 1,560,380 | 36.7 |
| 28/12/2018 |
7.46
|
7,473,800 | 7.43 | 7.46 | 7.36 | 6,319,800 | 1,247,900 | 156.4 |
| 27/12/2018 |
7.46
|
4,873,610 | 7.44 | 7.50 | 7.31 | 2,753,890 | 206,530 | 78.7 |
| 26/12/2018 |
7.31
|
3,827,010 | 7.33 | 7.33 | 7.17 | 2,552,280 | 1,583,060 | 29.4 |
| 25/12/2018 |
7.33
|
4,800,740 | 7.15 | 7.33 | 6.98 | 985,990 | 124,850 | 25.8 |
| 24/12/2018 |
7.36
|
3,262,070 | 7.22 | 7.36 | 7.22 | 391,270 | 162,810 | 6.9 |
| 21/12/2018 |
7.22
|
4,460,780 | 7.07 | 7.23 | 7.07 | 2,098,610 | 3,183,050 | -32.0 |
| 20/12/2018 |
7.22
|
6,098,080 | 7.14 | 7.27 | 7.07 | 1,438,810 | 2,319,820 | -26.2 |
| 19/12/2018 |
7.16
|
10,969,390 | 7.50 | 7.57 | 6.99 | 2,193,720 | 2,769,240 | -17.6 |
| 18/12/2018 |
7.50
|
8,158,460 | 7.64 | 7.73 | 7.39 | 1,369,510 | 1,298,910 | 2.2 |
| 17/12/2018 |
7.81
|
4,480,980 | 8.08 | 8.08 | 7.81 | 669,000 | 1,074,300 | -13.4 |
| 14/12/2018 |
8.08
|
3,865,790 | 8.19 | 8.19 | 8.05 | 582,340 | 2,185,100 | -53.8 |
| 13/12/2018 |
8.20
|
5,480,330 | 8.16 | 8.22 | 8.13 | 2,396,970 | 3,699,510 | -44.2 |
| 12/12/2018 |
8.10
|
3,581,530 | 8.08 | 8.14 | 7.96 | 551,470 | 1,278,490 | -24.3 |
| 11/12/2018 |
8.07
|
6,978,590 | 8.10 | 8.19 | 7.91 | 960,050 | 2,160,780 | -39.7 |
| 10/12/2018 |
8.14
|
5,397,970 | 8.32 | 8.34 | 8.12 | 1,135,140 | 2,810,790 | -56.9 |
| 07/12/2018 |
8.36
|
3,363,510 | 8.42 | 8.44 | 8.33 | 343,130 | 1,228,440 | -30.7 |
| 06/12/2018 |
8.34
|
4,632,240 | 8.46 | 8.54 | 8.32 | 588,080 | 1,499,870 | -31.7 |
| 05/12/2018 |
8.51
|
8,092,180 | 8.28 | 8.56 | 8.26 | 2,536,500 | 3,566,030 | -36.1 |
| 04/12/2018 |
8.34
|
4,310,860 | 8.44 | 8.49 | 8.26 | 387,880 | 1,720,110 | -46.1 |
| 03/12/2018 |
8.39
|
3,769,340 | 8.20 | 8.44 | 8.20 | 1,389,610 | 2,470,240 | -37.2 |
| 30/11/2018 |
8.01
|
7,469,210 | 8.20 | 8.20 | 8.01 | 1,466,920 | 3,785,860 | -77.4 |
| 29/11/2018 |
8.25
|
4,059,480 | 8.54 | 8.60 | 8.25 | 476,200 | 1,388,780 | -31.8 |
| 28/11/2018 |
8.49
|
4,090,120 | 8.61 | 8.65 | 8.43 | 736,760 | 2,443,070 | -59.9 |
| 27/11/2018 |
8.59
|
1,896,260 | 8.63 | 8.73 | 8.59 | 1,758,250 | 1,091,640 | 23.9 |
| 26/11/2018 |
8.59
|
2,477,200 | 8.59 | 8.73 | 8.57 | 1,401,590 | 677,930 | 25.9 |
| 23/11/2018 |
8.57
|
2,056,060 | 8.63 | 8.68 | 8.56 | 670,180 | 374,580 | 10.6 |
| 22/11/2018 |
8.63
|
2,743,490 | 8.83 | 8.86 | 8.63 | 28,950 | 1,064,220 | -37.3 |
| 21/11/2018 |
8.80
|
3,805,730 | 8.69 | 8.87 | 8.68 | 1,850,110 | 1,367,240 | 17.6 |
| 20/11/2018 |
8.80
|
5,710,000 | 8.59 | 8.84 | 8.54 | 1,628,920 | 432,010 | 43.5 |
| 19/11/2018 |
8.55
|
1,664,620 | 8.56 | 8.63 | 8.48 | 58,980 | 153,650 | -3.4 |
| 16/11/2018 |
8.49
|
2,321,900 | 8.56 | 8.61 | 8.45 | 20,450 | 789,020 | -27.1 |
| 15/11/2018 |
8.44
|
6,829,060 | 8.56 | 8.67 | 8.38 | 1,859,380 | 3,302,500 | -50.8 |
| 14/11/2018 |
8.63
|
8,274,360 | 8.89 | 8.89 | 8.50 | 2,266,400 | 2,635,600 | -13.6 |
| 13/11/2018 |
8.90
|
5,403,540 | 8.92 | 9.00 | 8.87 | 2,494,830 | 2,156,680 | 12.4 |
| 12/11/2018 |
9.06
|
2,803,560 | 9.07 | 9.10 | 8.96 | 887,120 | 1,373,340 | -18.2 |
| 09/11/2018 |
9.07
|
5,710,610 | 9.31 | 9.37 | 9.07 | 1,962,730 | 780,380 | 44.9 |
| 08/11/2018 |
9.38
|
2,801,350 | 9.61 | 9.61 | 9.38 | 886,860 | 1,125,980 | -9.4 |
| 07/11/2018 |
9.44
|
2,813,620 | 9.55 | 9.60 | 9.44 | 1,914,070 | 1,424,280 | 19.2 |
| 06/11/2018 |
9.55
|
1,700,170 | 9.67 | 9.68 | 9.55 | 178,410 | 142,090 | 1.5 |