| 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) |
0.25 | 0.92% | 327,747,100 | -9,469,084 | 0 |
26.15
28
27.15
|
|
2 tháng
(2026-04-20) |
-1.45 | -5.01% | 665,072,300 | -6,971,225 | 0 |
26.15
28.95
27.15
|
|
3 tháng
(2026-03-23) |
2.10 | 8.27% | 1,239,135,200 | 13,158 | 0 |
25.40
29.40
27.15
|
|
6 tháng
(2025-12-22) |
-3.95 | -12.56% | 3,276,846,200 | -25,562,442 | -791.0 |
25.40
33.70
27.15
|
|
12 tháng
(2025-06-24) |
5.92 | 27.41% | 8,715,277,600 | -92,648,495 | -6,092.1 |
21.58
37.75
27.15
|
|
24 tháng
(2024-07-01) |
3.99 | 16.99% | 12,804,658,900 | -250,853,860 | -9,591.2 |
18.30
37.75
27.15
|
|
36 tháng
(2023-07-05) |
9.26 | 50.79% | 18,213,388,400 | -289,202,440 | -10,826.9 |
17.86
37.75
27.15
|
|
60 tháng
(2021-07-15) |
5.33 | 24.02% | 26,254,442,100 | -230,241,536 | -12,106.7 |
9.27
37.75
27.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2019 |
8.60
|
504,110 | 8.71 | 8.71 | 8.60 | 120,880 | 211,300 | -2.5 |
| 02/04/2019 |
8.71
|
611,580 | 8.71 | 8.82 | 8.61 | 199,790 | 12,780 | 5.2 |
| 01/04/2019 |
8.71
|
1,008,960 | 8.55 | 8.74 | 8.56 | 420,780 | 6,390 | 11.4 |
| 29/03/2019 |
8.55
|
1,415,600 | 8.50 | 8.60 | 8.50 | 622,790 | 10,550 | 16.6 |
| 28/03/2019 |
8.50
|
627,460 | 8.52 | 8.55 | 8.47 | 210,420 | 21,840 | 5.1 |
| 27/03/2019 |
8.52
|
789,100 | 8.52 | 8.64 | 8.50 | 123,120 | 324,800 | -5.6 |
| 26/03/2019 |
8.52
|
658,870 | 8.42 | 8.58 | 8.47 | 28,780 | 63,250 | -0.9 |
| 25/03/2019 |
8.42
|
1,384,910 | 8.64 | 8.64 | 8.36 | 323,490 | 134,910 | 5.1 |
| 22/03/2019 |
8.64
|
1,225,180 | 8.58 | 8.78 | 8.61 | 184,780 | 516,270 | -9.1 |
| 21/03/2019 |
8.58
|
1,717,850 | 8.97 | 8.99 | 8.58 | 328,180 | 368,530 | -1.1 |
| 20/03/2019 |
8.97
|
1,405,780 | 9.08 | 9.08 | 8.88 | 353,320 | 397,000 | -1.2 |
| 19/03/2019 |
9.08
|
1,181,940 | 9.18 | 9.24 | 9.08 | 226,900 | 134,520 | 2.7 |
| 18/03/2019 |
9.18
|
1,496,440 | 9.27 | 9.29 | 9.13 | 1,206,900 | 1,612,970 | -11.9 |
| 15/03/2019 |
9.27
|
1,536,660 | 9.26 | 9.27 | 9.16 | 892,870 | 160,550 | 21.6 |
| 14/03/2019 |
9.26
|
1,134,420 | 9.24 | 9.30 | 9.16 | 393,020 | 58,510 | 9.9 |
| 13/03/2019 |
9.24
|
2,652,480 | 9.05 | 9.26 | 9.08 | 516,400 | 143,220 | 10.9 |
| 12/03/2019 |
9.05
|
1,009,700 | 8.99 | 9.08 | 8.93 | 1,313,380 | 1,492,790 | -5.1 |
| 11/03/2019 |
8.99
|
1,189,010 | 8.94 | 8.99 | 8.88 | 670,280 | 119,080 | 15.7 |
| 08/03/2019 |
8.94
|
1,704,440 | 9.04 | 9.04 | 8.93 | 896,830 | 81,850 | 23.3 |
| 07/03/2019 |
9.04
|
1,901,510 | 9.05 | 9.13 | 8.97 | 503,560 | 497,720 | 0.2 |
| 06/03/2019 |
9.05
|
902,140 | 9.05 | 9.11 | 8.97 | 425,320 | 124,900 | 8.6 |
| 05/03/2019 |
9.05
|
1,955,980 | 9.08 | 9.15 | 8.96 | 579,110 | 138,000 | 12.7 |
| 04/03/2019 |
9.08
|
2,304,530 | 8.86 | 9.10 | 8.89 | 738,190 | 35,750 | 20.2 |
| 01/03/2019 |
8.86
|
1,042,520 | 8.77 | 8.86 | 8.77 | 317,110 | 125,980 | 5.4 |
| 28/02/2019 |
8.77
|
2,286,310 | 8.88 | 8.96 | 8.72 | 1,257,030 | 393,290 | 24.2 |
| 27/02/2019 |
8.88
|
1,240,270 | 8.96 | 8.99 | 8.88 | 600,710 | 56,810 | 15.4 |
| 26/02/2019 |
8.96
|
2,864,370 | 8.99 | 9.02 | 8.85 | 1,414,710 | 127,220 | 36.6 |
| 25/02/2019 |
8.99
|
3,266,350 | 8.88 | 9.05 | 8.94 | 1,581,610 | 204,880 | 39.4 |
| 22/02/2019 |
8.88
|
3,132,140 | 8.77 | 8.89 | 8.71 | 1,476,840 | 148,310 | 37.4 |
| 21/02/2019 |
8.77
|
2,871,900 | 8.64 | 8.77 | 8.64 | 1,543,270 | 94,390 | 40.2 |
| 20/02/2019 |
8.64
|
2,300,940 | 8.56 | 8.67 | 8.56 | 798,360 | 224,760 | 15.8 |
| 19/02/2019 |
8.56
|
3,414,120 | 8.52 | 8.69 | 8.52 | 359,190 | 254,610 | 2.8 |
| 18/02/2019 |
8.52
|
1,754,600 | 8.44 | 8.56 | 8.47 | 463,900 | 481,290 | -0.5 |
| 15/02/2019 |
8.44
|
1,828,720 | 8.52 | 8.53 | 8.41 | 149,900 | 342,100 | -5.2 |
| 14/02/2019 |
8.52
|
1,420,580 | 8.55 | 8.58 | 8.50 | 611,550 | 204,840 | 11.1 |
| 13/02/2019 |
8.55
|
2,327,970 | 8.53 | 8.64 | 8.53 | 1,049,410 | 785,230 | 7.2 |
| 12/02/2019 |
8.53
|
3,517,680 | 8.45 | 8.64 | 8.42 | 847,660 | 15,610 | 22.6 |
| 11/02/2019 |
8.45
|
1,946,520 | 8.20 | 8.45 | 8.23 | 636,670 | 12,150 | 16.6 |
| 01/02/2019 |
8.20
|
985,310 | 8.20 | 8.23 | 8.14 | 327,960 | 170 | 8.6 |
| 31/01/2019 |
8.20
|
1,569,170 | 8.17 | 8.33 | 8.12 | 899,280 | 532,150 | 9.6 |
| 30/01/2019 |
8.17
|
971,710 | 8.23 | 8.23 | 8.17 | 672,440 | 523,190 | 3.9 |
| 29/01/2019 |
8.23
|
1,011,500 | 8.19 | 8.23 | 8.12 | 648,950 | 338,730 | 8.1 |
| 28/01/2019 |
8.19
|
1,266,510 | 8.23 | 8.28 | 8.16 | 372,540 | 76,500 | 7.7 |
| 25/01/2019 |
8.23
|
2,422,010 | 8.03 | 8.27 | 8.03 | 804,030 | 523,240 | 7.4 |
| 24/01/2019 |
8.03
|
1,224,550 | 8.00 | 8.11 | 8.01 | 201,150 | 415,030 | -5.5 |
| 23/01/2019 |
8.00
|
1,188,790 | 8.03 | 8.08 | 7.95 | 192,020 | 486,200 | -7.5 |
| 22/01/2019 |
8.03
|
1,156,270 | 8.05 | 8.14 | 8.03 | 196,360 | 291,670 | -2.5 |
| 21/01/2019 |
8.05
|
1,700,870 | 7.90 | 8.14 | 7.90 | 82,030 | 649,330 | -14.5 |
| 18/01/2019 |
7.90
|
1,521,200 | 7.92 | 7.97 | 7.83 | 218,040 | 590,520 | -9.4 |
| 17/01/2019 |
7.92
|
1,852,510 | 8.09 | 8.11 | 7.90 | 16,830 | 467,890 | -11.5 |
| 16/01/2019 |
8.09
|
1,467,160 | 8.17 | 8.20 | 8.06 | 81,110 | 606,930 | -13.6 |
| 15/01/2019 |
8.17
|
995,860 | 8.11 | 8.19 | 8.09 | 85,670 | 420,500 | -8.7 |
| 14/01/2019 |
8.11
|
776,770 | 8.22 | 8.23 | 8.11 | 11,300 | 241,200 | -6.0 |
| 11/01/2019 |
8.22
|
1,820,470 | 8.03 | 8.27 | 8.08 | 806,100 | 393,500 | 10.8 |
| 10/01/2019 |
8.03
|
1,212,750 | 8.09 | 8.16 | 8.03 | 37,380 | 538,920 | -12.9 |
| 09/01/2019 |
8.09
|
1,650,530 | 8.08 | 8.20 | 8.08 | 78,290 | 855,200 | -20.1 |
| 08/01/2019 |
8.08
|
1,306,960 | 8.19 | 8.22 | 8.06 | 567,750 | 930,980 | -9.3 |
| 07/01/2019 |
8.19
|
735,500 | 8.17 | 8.42 | 8.19 | 73,560 | 213,340 | -3.7 |
| 04/01/2019 |
8.17
|
1,232,910 | 8.17 | 8.23 | 8.00 | 34,220 | 231,560 | -5.1 |
| 03/01/2019 |
8.17
|
1,672,220 | 8.33 | 8.33 | 8.09 | 240,620 | 65,800 | 4.6 |
| 02/01/2019 |
8.33
|
1,216,350 | 8.38 | 8.45 | 8.25 | 47,910 | 28,020 | 0.5 |
| 28/12/2018 |
8.38
|
1,071,830 | 8.49 | 8.52 | 8.36 | 461,580 | 0 | 12.4 |
| 27/12/2018 |
8.49
|
1,206,330 | 8.38 | 8.63 | 8.49 | 286,990 | 75,640 | 5.8 |
| 26/12/2018 |
8.38
|
1,110,080 | 8.44 | 8.52 | 8.36 | 576,690 | 477,440 | 2.7 |
| 25/12/2018 |
8.44
|
2,802,250 | 8.49 | 8.49 | 8.11 | 600,940 | 191,960 | 10.8 |
| 24/12/2018 |
8.49
|
2,087,580 | 8.75 | 8.80 | 8.45 | 564,340 | 355,050 | 5.6 |
| 21/12/2018 |
8.75
|
1,345,330 | 8.85 | 8.85 | 8.75 | 108,580 | 946,190 | -23.4 |
| 20/12/2018 |
8.85
|
925,300 | 8.83 | 8.96 | 8.78 | 615,930 | 234,250 | 11.1 |
| 19/12/2018 |
8.83
|
1,349,430 | 8.86 | 8.94 | 8.77 | 681,680 | 338,680 | 9.6 |
| 18/12/2018 |
8.86
|
1,975,390 | 8.97 | 8.97 | 8.74 | 720,940 | 362,430 | 10.1 |
| 17/12/2018 |
8.97
|
1,604,620 | 9.21 | 9.21 | 8.97 | 584,210 | 306,580 | 7.9 |
| 14/12/2018 |
9.21
|
1,195,470 | 9.33 | 9.33 | 9.21 | 309,500 | 89,170 | 6.5 |
| 13/12/2018 |
9.33
|
1,923,340 | 9.32 | 9.43 | 9.33 | 788,460 | 161,210 | 18.7 |
| 12/12/2018 |
9.32
|
947,590 | 9.16 | 9.32 | 9.18 | 264,500 | 54,510 | 6.2 |
| 11/12/2018 |
9.16
|
850,740 | 9.19 | 9.24 | 9.13 | 21,630 | 21,600 | 0 |
| 10/12/2018 |
9.19
|
1,061,320 | 9.32 | 9.32 | 9.19 | 9,310 | 230,750 | -6.5 |
| 07/12/2018 |
9.32
|
2,214,580 | 9.24 | 9.40 | 9.27 | 139,980 | 448,240 | -9.2 |
| 06/12/2018 |
9.24
|
2,552,240 | 9.27 | 9.30 | 9.21 | 803,240 | 576,000 | 6.7 |
| 05/12/2018 |
9.27
|
2,978,510 | 9.26 | 9.30 | 9.11 | 527,400 | 187,690 | 10.0 |
| 04/12/2018 |
9.26
|
2,144,650 | 9.32 | 9.35 | 9.19 | 37,980 | 118,140 | -2.4 |
| 03/12/2018 |
9.32
|
3,666,920 | 8.96 | 9.32 | 9.11 | 545,860 | 442,600 | 3.0 |
| 30/11/2018 |
8.96
|
1,080,940 | 8.89 | 8.96 | 8.85 | 367,400 | 145,980 | 6.3 |
| 29/11/2018 |
8.89
|
2,115,370 | 8.86 | 9.04 | 8.88 | 728,170 | 28,560 | 20.0 |
| 28/11/2018 |
8.86
|
1,561,150 | 8.78 | 8.86 | 8.72 | 274,400 | 8,890 | 7.4 |
| 27/11/2018 |
8.78
|
1,626,230 | 8.74 | 8.86 | 8.74 | 609,500 | 4,710 | 17.0 |
| 26/11/2018 |
8.74
|
1,112,650 | 8.77 | 8.78 | 8.71 | 211,110 | 183,550 | 0.8 |
| 23/11/2018 |
8.77
|
1,364,180 | 9.00 | 9.00 | 8.77 | 117,530 | 192,050 | -2.1 |
| 22/11/2018 |
9.00
|
1,187,210 | 9.08 | 9.11 | 8.97 | 214,640 | 97,530 | 3.4 |
| 21/11/2018 |
9.08
|
1,622,010 | 8.93 | 9.08 | 8.77 | 312,450 | 60,430 | 7.2 |
| 20/11/2018 |
8.93
|
1,348,260 | 8.96 | 8.96 | 8.85 | 15,010 | 21,960 | -0.2 |
| 19/11/2018 |
8.96
|
2,127,510 | 8.71 | 8.96 | 8.77 | 34,040 | 17,180 | 0.5 |
| 16/11/2018 |
8.71
|
1,419,440 | 8.67 | 8.80 | 8.64 | 51,650 | 109,400 | -1.6 |
| 15/11/2018 |
8.67
|
1,109,230 | 8.74 | 8.77 | 8.60 | 212,940 | 226,350 | -0.4 |
| 14/11/2018 |
8.74
|
1,152,590 | 8.75 | 8.86 | 8.60 | 380,240 | 41,600 | 9.4 |
| 13/11/2018 |
8.75
|
1,201,380 | 8.89 | 8.89 | 8.64 | 105,020 | 109,680 | -0.1 |
| 12/11/2018 |
8.89
|
1,881,680 | 8.74 | 8.89 | 8.58 | 700,300 | 416,170 | 7.9 |
| 09/11/2018 |
8.74
|
1,537,960 | 9.00 | 9.00 | 8.74 | 286,230 | 310 | 8.1 |
| 08/11/2018 |
9.00
|
1,772,080 | 8.96 | 9.11 | 9.00 | 588,460 | 7,600 | 16.7 |
| 07/11/2018 |
8.96
|
1,878,310 | 8.99 | 9.04 | 8.82 | 317,230 | 61,140 | 7.2 |
| 06/11/2018 |
8.99
|
2,015,480 | 9.08 | 9.18 | 8.99 | 925,540 | 272,500 | 18.9 |