| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -3.60% | 69,340,700 | -1,547,080 | 0 |
20.55
23.10
21.50
|
|
2 tháng
(2026-06-01) |
2.40 | 12.63% | 161,277,300 | -6,466,289 | 0 |
18.60
23.10
21.50
|
|
3 tháng
(2026-05-04) |
1.60 | 8.08% | 379,350,000 | -19,863,450 | 0 |
17.65
23.10
21.50
|
|
6 tháng
(2026-01-30) |
-2.80 | -11.57% | 873,522,300 | -23,272,877 | 161.3 |
17.65
31.35
21.50
|
|
12 tháng
(2025-08-04) |
-2.51 | -10.51% | 1,409,615,000 | -26,517,177 | 84.8 |
17.65
31.35
21.50
|
|
24 tháng
(2024-08-08) |
0.68 | 3.29% | 1,955,794,800 | -26,078,789 | 129.6 |
16.04
31.35
21.50
|
|
36 tháng
(2023-08-14) |
3.06 | 16.65% | 3,048,769,900 | -3,301,072 | 812.8 |
15.58
31.35
21.50
|
|
60 tháng
(2021-08-24) |
7.03 | 48.97% | 4,044,827,400 | -8,270,968 | 593.7 |
8.32
31.35
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/05/2019 |
7.59
|
61,760 | 7.59 | 7.61 | 7.59 | 25,500 | 1,710 | 0.5 |
| 16/05/2019 |
7.59
|
26,220 | 7.64 | 7.68 | 7.54 | 4,600 | 0 | 0.1 |
| 15/05/2019 |
7.64
|
66,320 | 7.61 | 7.78 | 7.54 | 1,690 | 0 | 0.0 |
| 14/05/2019 |
7.61
|
32,130 | 7.61 | 7.73 | 7.53 | 0 | 0 | 0 |
| 13/05/2019 |
7.61
|
38,680 | 7.68 | 7.68 | 7.61 | 60 | 0 | 0.0 |
| 10/05/2019 |
7.68
|
8,400 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 |
| 09/05/2019 |
7.76
|
108,760 | 7.69 | 7.76 | 7.54 | 0 | 55,560 | -1.3 |
| 08/05/2019 |
7.69
|
39,430 | 7.68 | 7.94 | 7.61 | 4,500 | 0 | 0.1 |
| 07/05/2019 |
7.68
|
26,120 | 7.76 | 7.78 | 7.68 | 1,700 | 20 | 0.0 |
| 06/05/2019 |
7.76
|
52,360 | 7.84 | 7.84 | 7.68 | 20,000 | 0 | 0.5 |
| 03/05/2019 |
7.84
|
39,760 | 7.84 | 7.84 | 7.71 | 10 | 11,560 | -0.3 |
| 02/05/2019 |
7.84
|
89,010 | 7.86 | 7.87 | 7.83 | 40,000 | 0 | 0.9 |
| 26/04/2019 |
7.86
|
27,180 | 7.84 | 7.89 | 7.78 | 2,000 | 0 | 0.0 |
| 25/04/2019 |
7.84
|
5,360 | 7.84 | 7.94 | 7.78 | 0 | 0 | 0 |
| 24/04/2019 |
7.84
|
127,990 | 7.64 | 7.89 | 7.64 | 100,000 | 0 | 2.4 |
| 23/04/2019 |
7.64
|
81,940 | 7.63 | 7.78 | 7.61 | 52,000 | 0 | 1.2 |
| 22/04/2019 |
7.63
|
92,810 | 7.78 | 7.78 | 7.61 | 6,590 | 0 | 0.2 |
| 19/04/2019 |
7.78
|
84,600 | 7.79 | 7.91 | 7.78 | 61,100 | 0 | 1.5 |
| 18/04/2019 |
7.79
|
66,670 | 7.81 | 7.86 | 7.78 | 50,000 | 5,470 | 1.1 |
| 17/04/2019 |
7.81
|
91,660 | 7.84 | 7.92 | 7.81 | 1,100 | 1,390 | -0.0 |
| 16/04/2019 |
7.84
|
92,780 | 7.87 | 7.97 | 7.81 | 51,100 | 1,350 | 1.2 |
| 12/04/2019 |
7.87
|
245,860 | 7.83 | 7.94 | 7.83 | 73,720 | 0 | 1.8 |
| 11/04/2019 |
7.83
|
56,400 | 7.78 | 7.94 | 7.81 | 15,000 | 0 | 0.4 |
| 10/04/2019 |
7.78
|
82,400 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
| 09/04/2019 |
7.91
|
139,830 | 7.92 | 7.97 | 7.86 | 10,000 | 1,580 | 0.2 |
| 08/04/2019 |
7.92
|
69,600 | 7.92 | 7.94 | 7.84 | 14,000 | 0 | 0.3 |
| 05/04/2019 |
7.92
|
83,660 | 7.87 | 7.94 | 7.87 | 50,000 | 0 | 1.2 |
| 04/04/2019 |
7.87
|
60,190 | 7.94 | 8.01 | 7.87 | 0 | 0 | 0 |
| 03/04/2019 |
7.94
|
113,710 | 7.84 | 7.99 | 7.78 | 4,000 | 1,250 | 0.1 |
| 02/04/2019 |
7.84
|
182,070 | 7.71 | 7.97 | 7.71 | 50,000 | 30,000 | 0.5 |
| 01/04/2019 |
7.71
|
48,570 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 |
| 29/03/2019 |
7.78
|
380,340 | 7.59 | 8.01 | 7.64 | 0 | 1,120 | -0.0 |
| 28/03/2019 |
7.59
|
50,990 | 7.59 | 7.74 | 7.58 | 0 | 0 | 0 |
| 27/03/2019 |
7.59
|
86,800 | 7.54 | 7.68 | 7.54 | 5,000 | 33,210 | -0.6 |
| 26/03/2019 |
7.54
|
121,670 | 7.54 | 7.84 | 7.51 | 300 | 56,940 | -1.3 |
| 25/03/2019 |
7.54
|
265,620 | 7.91 | 7.91 | 7.48 | 0 | 56,310 | -1.3 |
| 22/03/2019 |
7.91
|
196,210 | 8.07 | 8.17 | 7.91 | 0 | 44,150 | -1.1 |
| 21/03/2019 |
8.07
|
112,900 | 8.14 | 8.27 | 8.07 | 0 | 1,270 | -0.0 |
| 20/03/2019 |
8.14
|
281,440 | 8.21 | 8.27 | 8.01 | 50,000 | 23,470 | 0.6 |
| 19/03/2019 |
8.21
|
368,610 | 8.29 | 8.42 | 7.97 | 150,000 | 115,960 | 0.9 |
| 18/03/2019 |
8.29
|
340,640 | 8.12 | 8.42 | 8.12 | 80,910 | 15,540 | 1.6 |
| 15/03/2019 |
8.12
|
234,650 | 8.11 | 8.22 | 8.01 | 70,000 | 0 | 1.7 |
| 14/03/2019 |
8.11
|
502,610 | 7.86 | 8.27 | 7.86 | 265,020 | 173,640 | 2.2 |
| 13/03/2019 |
7.86
|
149,320 | 7.94 | 7.94 | 7.86 | 40,000 | 0 | 1.0 |
| 12/03/2019 |
7.94
|
235,910 | 7.87 | 7.97 | 7.78 | 25,000 | 86,500 | -1.4 |
| 11/03/2019 |
7.87
|
36,240 | 7.83 | 7.91 | 7.78 | 0 | 1,470 | -0.0 |
| 08/03/2019 |
7.83
|
35,030 | 7.87 | 7.92 | 7.74 | 2,130 | 0 | 0.1 |
| 07/03/2019 |
7.87
|
132,930 | 7.94 | 8.02 | 7.86 | 100 | 0 | 0.0 |
| 06/03/2019 |
7.94
|
96,430 | 7.81 | 7.96 | 7.84 | 0 | 0 | 0 |
| 05/03/2019 |
7.81
|
48,380 | 7.94 | 7.94 | 7.81 | 1,220 | 1,420 | -0.0 |
| 04/03/2019 |
7.94
|
92,260 | 7.91 | 7.99 | 7.91 | 2,000 | 1,320 | 0.0 |
| 01/03/2019 |
7.91
|
51,620 | 7.87 | 7.91 | 7.84 | 270 | 0 | 0.0 |
| 28/02/2019 |
7.87
|
156,270 | 7.91 | 7.91 | 7.83 | 80,970 | 1,440 | 1.9 |
| 27/02/2019 |
7.91
|
69,090 | 7.94 | 7.94 | 7.78 | 37,900 | 10 | 0.9 |
| 26/02/2019 |
7.94
|
230,490 | 7.63 | 7.94 | 7.63 | 122,340 | 2,580 | 2.9 |
| 25/02/2019 |
7.63
|
81,780 | 7.63 | 7.81 | 7.63 | 890 | 0 | 0.0 |
| 22/02/2019 |
7.63
|
205,940 | 7.84 | 7.84 | 7.63 | 900 | 600 | 0.0 |
| 21/02/2019 |
7.84
|
265,530 | 8.07 | 8.07 | 7.84 | 300 | 930 | -0.0 |
| 20/02/2019 |
8.07
|
88,740 | 8.06 | 8.11 | 7.96 | 4,460 | 260 | 0.1 |
| 19/02/2019 |
8.06
|
216,540 | 8.22 | 8.27 | 8.06 | 6,300 | 3,000 | 0.1 |
| 18/02/2019 |
8.22
|
241,310 | 8.11 | 8.34 | 8.14 | 2,390 | 13,480 | -0.3 |
| 15/02/2019 |
8.11
|
106,080 | 8.09 | 8.12 | 7.96 | 4,960 | 140 | 0.1 |
| 14/02/2019 |
8.09
|
172,610 | 8.14 | 8.21 | 8.07 | 0 | 0 | 0 |
| 13/02/2019 |
8.14
|
92,540 | 8.04 | 8.14 | 7.97 | 18,460 | 1,410 | 0.4 |
| 12/02/2019 |
8.04
|
164,840 | 8.04 | 8.17 | 7.94 | 0 | 250 | -0.0 |
| 11/02/2019 |
8.04
|
79,000 | 8.24 | 8.27 | 7.94 | 6,950 | 2,000 | 0.1 |
| 01/02/2019 |
8.24
|
234,270 | 7.97 | 8.27 | 7.97 | 100,500 | 31,700 | 1.7 |
| 31/01/2019 |
7.97
|
378,410 | 7.76 | 8.01 | 7.78 | 155,810 | 15,540 | 3.4 |
| 30/01/2019 |
7.76
|
54,920 | 7.71 | 7.87 | 7.71 | 1,000 | 0 | 0.0 |
| 29/01/2019 |
7.71
|
67,800 | 7.73 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 28/01/2019 |
7.73
|
104,170 | 7.66 | 7.74 | 7.66 | 79,000 | 0 | 1.8 |
| 25/01/2019 |
7.66
|
79,040 | 7.66 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 24/01/2019 |
7.66
|
53,150 | 7.61 | 7.71 | 7.58 | 32,620 | 5,000 | 0.6 |
| 23/01/2019 |
7.61
|
117,080 | 7.61 | 7.66 | 7.54 | 68,150 | 0 | 1.6 |
| 22/01/2019 |
7.61
|
100,150 | 7.81 | 7.84 | 7.59 | 21,450 | 0 | 0.5 |
| 21/01/2019 |
7.81
|
152,200 | 7.78 | 7.81 | 7.61 | 88,030 | 0 | 2.0 |
| 18/01/2019 |
7.78
|
94,520 | 7.79 | 7.81 | 7.71 | 69,960 | 0 | 1.6 |
| 17/01/2019 |
7.79
|
40,080 | 7.84 | 7.92 | 7.76 | 23,110 | 1,380 | 0.5 |
| 16/01/2019 |
7.84
|
41,850 | 7.91 | 7.94 | 7.83 | 27,710 | 940 | 0.6 |
| 15/01/2019 |
7.91
|
225,900 | 7.61 | 7.91 | 7.44 | 118,940 | 0 | 2.8 |
| 14/01/2019 |
7.61
|
45,310 | 7.54 | 7.61 | 7.51 | 1,750 | 1,750 | 0 |
| 11/01/2019 |
7.54
|
95,330 | 7.38 | 7.66 | 7.44 | 13,820 | 820 | 0.3 |
| 10/01/2019 |
7.38
|
13,750 | 7.44 | 7.49 | 7.38 | 0 | 200 | -0.0 |
| 09/01/2019 |
7.44
|
46,110 | 7.44 | 7.54 | 7.41 | 220 | 16,000 | -0.4 |
| 08/01/2019 |
7.44
|
59,080 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 07/01/2019 |
7.48
|
30,030 | 7.48 | 7.84 | 7.48 | 7,000 | 0 | 0.2 |
| 04/01/2019 |
7.48
|
108,730 | 7.41 | 7.51 | 6.98 | 910 | 0 | 0.0 |
| 03/01/2019 |
7.41
|
171,660 | 7.92 | 7.97 | 7.41 | 1,000 | 0 | 0.0 |
| 02/01/2019 |
7.92
|
100,400 | 8.21 | 8.21 | 7.86 | 80 | 0 | 0.0 |
| 28/12/2018 |
8.21
|
762,740 | 8.12 | 8.21 | 8.01 | 723,830 | 27,000 | 17.2 |
| 27/12/2018 |
8.12
|
278,680 | 8.09 | 8.17 | 7.94 | 234,920 | 12,250 | 5.4 |
| 26/12/2018 |
8.09
|
301,410 | 7.94 | 8.09 | 7.91 | 210,390 | 0 | 5.1 |
| 25/12/2018 |
7.94
|
226,250 | 8.02 | 8.02 | 7.61 | 65,000 | 0 | 1.6 |
| 24/12/2018 |
8.02
|
272,630 | 8.11 | 8.19 | 7.97 | 137,380 | 0 | 3.3 |
| 21/12/2018 |
8.11
|
567,470 | 7.81 | 8.11 | 7.74 | 136,860 | 162,600 | -0.6 |
| 20/12/2018 |
7.81
|
101,110 | 7.68 | 7.81 | 7.61 | 41,280 | 0 | 1.0 |
| 19/12/2018 |
7.68
|
105,990 | 7.68 | 7.68 | 7.58 | 60,880 | 0 | 1.4 |
| 18/12/2018 |
7.68
|
249,490 | 7.64 | 7.68 | 7.51 | 164,970 | 9,900 | 3.5 |
| 17/12/2018 |
7.64
|
176,970 | 7.74 | 7.74 | 7.58 | 115,310 | 0 | 2.6 |
| 14/12/2018 |
7.74
|
118,450 | 7.74 | 7.78 | 7.66 | 76,240 | 410 | 1.8 |