| 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) |
0.15 | 1.10% | 789,800 | -2,700 | 0 |
12.55
13.85
12.55
|
|
2 tháng
(2026-04-20) |
-0.15 | -1.08% | 1,557,300 | -9,050 | 0 |
12.55
13.95
12.55
|
|
3 tháng
(2026-03-23) |
0.35 | 2.60% | 2,425,300 | -350 | 0 |
12.55
14
12.55
|
|
6 tháng
(2025-12-22) |
0.35 | 2.60% | 12,673,800 | 11,950 | 0.1 |
12.55
17.90
12.55
|
|
12 tháng
(2025-06-24) |
-0.65 | -4.50% | 16,553,200 | -29,450 | -0.3 |
12.55
17.90
12.55
|
|
24 tháng
(2024-07-01) |
0.33 | 2.42% | 24,821,500 | -11,100 | -0.1 |
12.55
17.90
12.55
|
|
36 tháng
(2023-07-05) |
0.37 | 2.76% | 34,865,500 | -987,049 | -15.6 |
12.04
17.90
12.55
|
|
60 tháng
(2021-07-15) |
1.49 | 12.07% | 71,335,500 | -847,665 | -10.8 |
11.87
23
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2019 |
8.49
|
5,260 | 8.55 | 8.55 | 8.28 | 10 | 0 | 0.0 |
| 02/04/2019 |
8.55
|
790 | 8.55 | 8.66 | 8.39 | 230 | 100 | 0.0 |
| 01/04/2019 |
8.55
|
18,040 | 8.49 | 8.60 | 8.47 | 20 | 0 | 0.0 |
| 29/03/2019 |
8.49
|
1,850 | 8.39 | 8.55 | 8.39 | 1,850 | 0 | 0.0 |
| 28/03/2019 |
8.39
|
770 | 8.49 | 8.63 | 8.39 | 100 | 0 | 0.0 |
| 27/03/2019 |
8.49
|
21,550 | 8.39 | 8.55 | 8.28 | 0 | 0 | 0 |
| 26/03/2019 |
8.39
|
7,160 | 8.39 | 8.39 | 8.17 | 10 | 0 | 0.0 |
| 25/03/2019 |
8.39
|
4,120 | 8.47 | 8.47 | 8.09 | 10 | 0 | 0.0 |
| 22/03/2019 |
8.47
|
14,620 | 8.28 | 8.47 | 8.41 | 10 | 0 | 0.0 |
| 21/03/2019 |
8.28
|
53,900 | 8.12 | 8.55 | 8.17 | 1,320 | 2,100 | -0.0 |
| 20/03/2019 |
8.12
|
960 | 8.22 | 8.22 | 8.01 | 40 | 0 | 0.0 |
| 19/03/2019 |
8.22
|
10,490 | 8.22 | 8.28 | 8.03 | 20 | 0 | 0.0 |
| 18/03/2019 |
8.22
|
81,550 | 8.09 | 8.22 | 8.09 | 10 | 0 | 0.0 |
| 15/03/2019 |
8.09
|
147,830 | 8.06 | 8.17 | 8.06 | 20 | 0 | 0.0 |
| 14/03/2019 |
8.06
|
174,470 | 8.06 | 8.17 | 8.03 | 20 | 0 | 0.0 |
| 13/03/2019 |
8.06
|
7,670 | 8.09 | 8.17 | 8.06 | 20 | 0 | 0.0 |
| 12/03/2019 |
8.09
|
19,730 | 8.12 | 8.22 | 8.03 | 20 | 0 | 0.0 |
| 11/03/2019 |
8.12
|
30,890 | 8.17 | 8.17 | 8.01 | 810 | 15,080 | -0.2 |
| 08/03/2019 |
8.17
|
6,510 | 8.01 | 8.22 | 8.12 | 30 | 20 | 0.0 |
| 07/03/2019 |
8.01
|
3,080 | 8.06 | 8.17 | 8.01 | 80 | 0 | 0.0 |
| 06/03/2019 |
8.06
|
230 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/03/2019 |
8.06
|
23,070 | 8.06 | 8.06 | 8.03 | 0 | 0 | 0 |
| 04/03/2019 |
8.06
|
19,060 | 8.01 | 8.06 | 8.01 | 0 | 0 | 0 |
| 01/03/2019 |
8.01
|
50 | 8.06 | 8.06 | 8.01 | 0 | 0 | 0 |
| 28/02/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/02/2019 |
8.06
|
3,490 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
| 26/02/2019 |
8.06
|
80 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/02/2019 |
8.06
|
12,030 | 8.01 | 8.06 | 7.95 | 1,100 | 5,600 | -0.1 |
| 22/02/2019 |
8.01
|
8,500 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 21/02/2019 |
8.01
|
1,270 | 8.06 | 8.12 | 7.95 | 930 | 0 | 0.0 |
| 20/02/2019 |
8.06
|
28,070 | 8.06 | 8.22 | 7.95 | 110 | 20,000 | -0.3 |
| 19/02/2019 |
8.06
|
19,610 | 8.06 | 8.12 | 7.98 | 280 | 2,710 | -0.0 |
| 18/02/2019 |
8.06
|
6,310 | 8.06 | 8.12 | 8.06 | 0 | 0 | 0 |
| 15/02/2019 |
8.06
|
26,580 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 14/02/2019 |
8.06
|
14,930 | 8.06 | 8.12 | 8.01 | 1,000 | 0 | 0.0 |
| 13/02/2019 |
8.06
|
15,990 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 12/02/2019 |
8.06
|
240 | 8.06 | 8.06 | 7.93 | 10 | 0 | 0.0 |
| 11/02/2019 |
8.06
|
7,400 | 8.06 | 8.06 | 8.01 | 5,000 | 80 | 0.1 |
| 01/02/2019 |
8.06
|
4,860 | 8.06 | 8.22 | 7.60 | 700 | 0 | 0.0 |
| 31/01/2019 |
8.06
|
410 | 8.06 | 8.06 | 7.84 | 10 | 0 | 0.0 |
| 30/01/2019 |
8.06
|
30 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 29/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/01/2019 |
8.09
|
6,150 | 8.12 | 8.12 | 7.84 | 30 | 0 | 0.0 |
| 24/01/2019 |
8.12
|
1,000 | 8.09 | 8.12 | 7.84 | 10 | 0 | 0.0 |
| 23/01/2019 |
8.09
|
7,640 | 8.03 | 8.09 | 7.93 | 4,010 | 0 | 0.1 |
| 22/01/2019 |
8.03
|
1,620 | 7.90 | 8.12 | 7.84 | 20 | 480 | -0.0 |
| 21/01/2019 |
7.90
|
34,620 | 8.01 | 8.12 | 7.90 | 0 | 11,220 | -0.2 |
| 18/01/2019 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/01/2019 |
8.01
|
20,390 | 8.03 | 8.03 | 7.84 | 290 | 19,960 | -0.3 |
| 16/01/2019 |
8.03
|
170 | 7.90 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/01/2019 |
7.90
|
6,340 | 8.01 | 8.01 | 7.79 | 10 | 0 | 0.0 |
| 14/01/2019 |
8.01
|
1,570 | 8.06 | 8.06 | 7.84 | 20 | 0 | 0.0 |
| 11/01/2019 |
8.06
|
20,860 | 7.87 | 8.06 | 8.01 | 610 | 13,220 | -0.2 |
| 10/01/2019 |
7.87
|
21,460 | 8.06 | 8.12 | 7.87 | 0 | 10,000 | -0.1 |
| 09/01/2019 |
8.06
|
20,500 | 7.98 | 8.06 | 8.06 | 0 | 16,950 | -0.3 |
| 08/01/2019 |
7.98
|
77,650 | 8.01 | 8.09 | 7.84 | 2,020 | 8,720 | -0.1 |
| 07/01/2019 |
8.01
|
52,260 | 7.76 | 8.28 | 7.68 | 50 | 0 | 0.0 |
| 04/01/2019 |
7.76
|
9,040 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
| 03/01/2019 |
7.84
|
3,040 | 7.82 | 7.84 | 7.63 | 20 | 0 | 0.0 |
| 02/01/2019 |
7.82
|
5,010 | 7.84 | 7.84 | 7.60 | 0 | 10 | -0.0 |
| 28/12/2018 |
7.84
|
23,540 | 7.74 | 8.01 | 7.68 | 130 | 0 | 0.0 |
| 27/12/2018 |
7.74
|
3,490 | 7.68 | 7.74 | 7.57 | 470 | 0 | 0.0 |
| 26/12/2018 |
7.68
|
5,250 | 7.68 | 7.68 | 7.55 | 10 | 0 | 0.0 |
| 25/12/2018 |
7.68
|
13,190 | 7.84 | 7.84 | 7.52 | 1,200 | 3,000 | -0.0 |
| 24/12/2018 |
7.84
|
3,240 | 7.74 | 7.84 | 7.57 | 40 | 0 | 0.0 |
| 21/12/2018 |
7.74
|
4,490 | 7.74 | 7.74 | 7.63 | 4,010 | 0 | 0.1 |
| 20/12/2018 |
7.74
|
12,940 | 7.79 | 7.79 | 7.57 | 20 | 0 | 0.0 |
| 19/12/2018 |
7.79
|
1,460 | 7.82 | 7.82 | 7.57 | 1,020 | 20 | 0.0 |
| 18/12/2018 |
7.82
|
380 | 7.74 | 7.82 | 7.74 | 40 | 0 | 0.0 |
| 17/12/2018 |
7.74
|
3,100 | 7.74 | 7.84 | 7.74 | 10 | 0 | 0.0 |
| 14/12/2018 |
7.74
|
47,380 | 7.74 | 7.93 | 7.74 | 1,310 | 0 | 0.0 |
| 13/12/2018 |
7.74
|
3,170 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 12/12/2018 |
7.74
|
3,590 | 7.74 | 7.79 | 7.68 | 20 | 0 | 0.0 |
| 11/12/2018 |
7.74
|
1,970 | 7.74 | 7.79 | 7.63 | 1,170 | 0 | 0.0 |
| 10/12/2018 |
7.74
|
4,660 | 7.66 | 7.74 | 7.60 | 830 | 0 | 0.0 |
| 07/12/2018 |
7.66
|
1,660 | 7.57 | 7.68 | 7.57 | 60 | 0 | 0.0 |
| 06/12/2018 |
7.57
|
4,390 | 7.63 | 7.76 | 7.52 | 40 | 4,010 | -0.1 |
| 05/12/2018 |
7.63
|
8,760 | 7.57 | 7.68 | 7.63 | 0 | 0 | 0 |
| 04/12/2018 |
7.57
|
5,690 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 |
| 03/12/2018 |
7.63
|
3,770 | 7.71 | 7.71 | 7.52 | 1,010 | 0 | 0.0 |
| 30/11/2018 |
7.71
|
1,240 | 7.52 | 7.74 | 7.52 | 640 | 0 | 0.0 |
| 29/11/2018 |
7.52
|
4,520 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 |
| 28/11/2018 |
7.57
|
1,620 | 7.57 | 7.74 | 7.57 | 40 | 80 | -0.0 |
| 27/11/2018 |
7.57
|
12,200 | 7.71 | 7.76 | 7.57 | 2,690 | 0 | 0.0 |
| 26/11/2018 |
7.71
|
110 | 7.57 | 7.74 | 7.71 | 0 | 0 | 0 |
| 23/11/2018 |
7.57
|
57,100 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 22/11/2018 |
7.57
|
4,540 | 7.57 | 7.57 | 7.47 | 10 | 0 | 0.0 |
| 21/11/2018 |
7.57
|
2,050 | 7.52 | 7.57 | 7.49 | 0 | 0 | 0 |
| 20/11/2018 |
7.52
|
1,730 | 7.57 | 7.66 | 7.52 | 20 | 0 | 0.0 |
| 19/11/2018 |
7.57
|
15,470 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
| 16/11/2018 |
7.57
|
8,400 | 7.57 | 7.71 | 7.47 | 5,060 | 0 | 0.1 |
| 15/11/2018 |
7.57
|
5,580 | 7.57 | 7.76 | 7.41 | 2,740 | 0 | 0.0 |
| 14/11/2018 |
7.57
|
11,210 | 7.79 | 7.79 | 7.47 | 5,010 | 0 | 0.1 |
| 13/11/2018 |
7.79
|
2,910 | 7.68 | 7.79 | 7.52 | 820 | 0 | 0.0 |
| 12/11/2018 |
7.68
|
10,410 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 |
| 09/11/2018 |
7.76
|
30 | 7.79 | 7.79 | 7.52 | 10 | 20 | -0.0 |
| 08/11/2018 |
7.79
|
10 | 7.68 | 7.79 | 7.79 | 10 | 0 | 0.0 |
| 07/11/2018 |
7.68
|
5,350 | 7.68 | 7.68 | 7.57 | 20 | 0 | 0.0 |
| 06/11/2018 |
7.68
|
100 | 7.68 | 7.79 | 7.68 | 10 | 0 | 0.0 |