| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.15 | -1.24% | 259,800 | -20,400 | 0 |
11.60
12.30
11.75
|
|
2 tháng
(2026-04-13) |
0.20 | 1.71% | 1,897,500 | -16,723 | 0 |
11.60
14.25
11.75
|
|
3 tháng
(2026-03-16) |
-1.10 | -8.46% | 2,727,800 | -17,523 | -0.0 |
11.40
14.25
11.75
|
|
6 tháng
(2025-12-15) |
-1.70 | -12.50% | 3,720,900 | -49,623 | -0.4 |
11.40
14.85
11.75
|
|
12 tháng
(2025-06-17) |
-0.05 | -0.42% | 7,541,900 | -82,723 | -0.9 |
9.28
14.85
11.75
|
|
24 tháng
(2024-06-24) |
-0.70 | -5.56% | 16,158,400 | -118,563 | -1.5 |
6.47
17.15
11.75
|
|
36 tháng
(2023-06-28) |
-13.80 | -53.70% | 19,034,300 | -230,363 | -3.3 |
6.47
25.70
11.75
|
|
60 tháng
(2021-07-08) |
4.09 | 52.39% | 38,121,500 | -73,638 | -0.4 |
6.47
25.75
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2019 |
7.81
|
2,470 | 7.81 | 7.81 | 7.29 | 0 | 0 | 0 |
| 26/03/2019 |
7.81
|
20 | 7.67 | 7.81 | 7.15 | 0 | 0 | 0 |
| 25/03/2019 |
7.67
|
2,790 | 7.67 | 7.67 | 7.67 | 0 | 2,760 | -0.0 |
| 22/03/2019 |
7.67
|
3,370 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 |
| 21/03/2019 |
7.67
|
2,810 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
| 20/03/2019 |
7.74
|
4,350 | 7.72 | 7.90 | 7.74 | 0 | 0 | 0 |
| 19/03/2019 |
7.72
|
6,850 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 |
| 18/03/2019 |
7.63
|
21,190 | 7.35 | 7.63 | 7.35 | 0 | 0 | 0 |
| 15/03/2019 |
7.35
|
12,040 | 7.53 | 7.53 | 7.17 | 0 | 9,890 | -0.1 |
| 14/03/2019 |
7.53
|
10,590 | 7.26 | 7.53 | 7.35 | 0 | 3,400 | -0.0 |
| 13/03/2019 |
7.26
|
11,590 | 6.94 | 7.26 | 6.94 | 0 | 5,330 | -0.0 |
| 12/03/2019 |
6.94
|
6,090 | 6.98 | 7.17 | 6.94 | 0 | 2,650 | -0.0 |
| 11/03/2019 |
6.98
|
4,000 | 6.75 | 6.98 | 6.80 | 0 | 180 | -0.0 |
| 08/03/2019 |
6.75
|
4,110 | 6.72 | 6.80 | 6.75 | 0 | 0 | 0 |
| 07/03/2019 |
6.72
|
3,380 | 6.62 | 7.07 | 6.72 | 2,710 | 480 | 0.0 |
| 06/03/2019 |
6.62
|
4,210 | 6.98 | 7.17 | 6.62 | 0 | 2,100 | -0.0 |
| 05/03/2019 |
6.98
|
7,490 | 7.08 | 7.34 | 6.89 | 0 | 0 | 0 |
| 04/03/2019 |
7.08
|
13,250 | 7.04 | 7.08 | 6.89 | 0 | 3,000 | -0.0 |
| 01/03/2019 |
7.04
|
8,560 | 6.70 | 7.06 | 6.75 | 0 | 0 | 0 |
| 28/02/2019 |
6.70
|
30 | 6.75 | 7.03 | 6.70 | 0 | 0 | 0 |
| 27/02/2019 |
6.75
|
13,940 | 6.73 | 7.02 | 6.71 | 0 | 2,000 | -0.0 |
| 26/02/2019 |
6.73
|
12,510 | 7.24 | 7.24 | 6.73 | 470 | 600 | -0.0 |
| 25/02/2019 |
7.24
|
6,500 | 6.95 | 7.24 | 6.89 | 0 | 250 | -0.0 |
| 22/02/2019 |
6.95
|
22,340 | 7.24 | 7.24 | 6.73 | 0 | 0 | 0 |
| 21/02/2019 |
7.24
|
14,210 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 |
| 20/02/2019 |
7.42
|
8,390 | 7.74 | 7.74 | 7.20 | 5,000 | 0 | 0.0 |
| 19/02/2019 |
7.74
|
26,240 | 7.63 | 7.89 | 7.10 | 10 | 0 | 0 |
| 18/02/2019 |
7.63
|
35,680 | 7.78 | 7.78 | 7.24 | 0 | 3,270 | -0.0 |
| 15/02/2019 |
7.78
|
4,350 | 7.76 | 7.80 | 7.22 | 1,160 | 50 | 0.0 |
| 14/02/2019 |
7.76
|
5,220 | 7.75 | 7.76 | 7.30 | 0 | 20 | -0.0 |
| 13/02/2019 |
7.75
|
10,690 | 7.52 | 7.90 | 7.53 | 0 | 0 | 0 |
| 12/02/2019 |
7.52
|
630 | 7.12 | 7.52 | 7.07 | 0 | 0 | 0 |
| 11/02/2019 |
7.12
|
130 | 6.78 | 7.13 | 7.07 | 10 | 0 | 0 |
| 01/02/2019 |
6.78
|
16,290 | 6.52 | 6.79 | 6.51 | 0 | 0 | 0 |
| 31/01/2019 |
6.52
|
860 | 6.84 | 7.24 | 6.43 | 0 | 0 | 0 |
| 30/01/2019 |
6.84
|
11,060 | 6.75 | 6.88 | 6.34 | 0 | 0 | 0 |
| 29/01/2019 |
6.75
|
900 | 6.43 | 6.79 | 5.99 | 0 | 0 | 0 |
| 28/01/2019 |
6.43
|
6,420 | 6.39 | 6.61 | 5.97 | 0 | 0 | 0 |
| 25/01/2019 |
6.39
|
3,750 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
| 24/01/2019 |
6.43
|
760 | 6.41 | 6.82 | 5.97 | 0 | 0 | 0 |
| 23/01/2019 |
6.41
|
13,250 | 6.89 | 6.89 | 6.41 | 290 | 4,150 | -0.0 |
| 22/01/2019 |
6.89
|
21,260 | 7.18 | 7.18 | 6.84 | 0 | 60 | -0.0 |
| 21/01/2019 |
7.18
|
15,280 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
| 18/01/2019 |
7.72
|
4,010 | 7.72 | 7.72 | 7.26 | 0 | 4,000 | -0.0 |
| 17/01/2019 |
7.72
|
5,980 | 7.44 | 7.72 | 7.17 | 0 | 4,000 | -0.0 |
| 16/01/2019 |
7.44
|
30 | 7.98 | 7.98 | 7.44 | 0 | 0 | 0 |
| 15/01/2019 |
7.98
|
1,610 | 7.81 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/01/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/01/2019 |
7.81
|
5,330 | 7.73 | 7.81 | 7.21 | 0 | 4,270 | -0.0 |
| 10/01/2019 |
7.73
|
5,010 | 7.78 | 7.78 | 7.26 | 0 | 4,000 | -0.0 |
| 09/01/2019 |
7.78
|
5,590 | 7.63 | 7.79 | 7.12 | 0 | 4,000 | -0.0 |
| 08/01/2019 |
7.63
|
46,060 | 7.76 | 7.76 | 7.22 | 500 | 380 | 0.0 |
| 07/01/2019 |
7.76
|
2,260 | 8.24 | 8.24 | 7.67 | 0 | 1,500 | -0.0 |
| 04/01/2019 |
8.24
|
350 | 8.16 | 8.27 | 8.24 | 0 | 0 | 0 |
| 03/01/2019 |
8.16
|
10 | 8.44 | 8.44 | 8.16 | 0 | 0 | 0 |
| 02/01/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/12/2018 |
8.44
|
10 | 8.35 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/12/2018 |
8.35
|
10 | 8.27 | 8.35 | 8.35 | 0 | 0 | 0 |
| 26/12/2018 |
8.27
|
10 | 8.26 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
370 | 8.72 | 8.72 | 8.26 | 0 | 0 | 0 |
| 24/12/2018 |
8.72
|
10 | 8.32 | 8.72 | 8.72 | 0 | 0 | 0 |
| 21/12/2018 |
8.32
|
2,100 | 8.27 | 8.32 | 7.69 | 0 | 0 | 0 |
| 20/12/2018 |
8.27
|
150 | 8.21 | 8.27 | 8.27 | 0 | 0 | 0 |
| 19/12/2018 |
8.21
|
10,810 | 8.22 | 8.27 | 7.72 | 470 | 0 | 0.0 |
| 18/12/2018 |
8.22
|
12,020 | 8.59 | 8.59 | 7.99 | 0 | 0 | 0 |
| 17/12/2018 |
8.59
|
380 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
| 14/12/2018 |
8.64
|
3,220 | 8.12 | 8.64 | 8.26 | 0 | 0 | 0 |
| 13/12/2018 |
8.12
|
7,420 | 8.73 | 8.73 | 8.12 | 0 | 960 | -0.0 |
| 12/12/2018 |
8.73
|
6,910 | 8.45 | 8.73 | 8.18 | 0 | 3,990 | -0.0 |
| 11/12/2018 |
8.45
|
340 | 8.45 | 8.45 | 7.95 | 0 | 10 | -0 |
| 10/12/2018 |
8.45
|
1,530 | 8.27 | 8.54 | 7.90 | 0 | 0 | 0 |
| 07/12/2018 |
8.27
|
1,310 | 7.86 | 8.27 | 7.86 | 0 | 0 | 0 |
| 06/12/2018 |
7.86
|
1,040 | 8.45 | 8.45 | 7.86 | 0 | 0 | 0 |
| 05/12/2018 |
8.45
|
620 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
| 04/12/2018 |
8.45
|
700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/12/2018 |
8.45
|
750 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
| 30/11/2018 |
8.71
|
5,100 | 8.73 | 8.73 | 8.27 | 0 | 3,190 | -0.0 |
| 29/11/2018 |
8.73
|
930 | 8.64 | 8.73 | 8.08 | 0 | 0 | 0 |
| 28/11/2018 |
8.64
|
4,160 | 8.27 | 8.64 | 7.72 | 500 | 0 | 0.0 |
| 27/11/2018 |
8.27
|
340 | 8.64 | 8.96 | 8.08 | 0 | 320 | -0.0 |
| 26/11/2018 |
8.64
|
6,390 | 8.45 | 8.64 | 8.54 | 0 | 0 | 0 |
| 23/11/2018 |
8.45
|
1,400 | 8.73 | 9.09 | 8.45 | 810 | 0 | 0.0 |
| 22/11/2018 |
8.73
|
540 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 21/11/2018 |
8.73
|
1,510 | 8.27 | 8.73 | 8.45 | 0 | 0 | 0 |
| 20/11/2018 |
8.27
|
2,010 | 8.45 | 8.64 | 8.27 | 10 | 0 | 0 |
| 19/11/2018 |
8.45
|
1,010 | 8.36 | 8.45 | 8.45 | 0 | 0 | 0 |
| 16/11/2018 |
8.36
|
710 | 8.73 | 8.99 | 8.36 | 0 | 0 | 0 |
| 15/11/2018 |
8.73
|
2,090 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/11/2018 |
8.73
|
1,740 | 8.54 | 8.73 | 8.27 | 0 | 0 | 0 |
| 13/11/2018 |
8.54
|
2,020 | 9.19 | 9.19 | 8.54 | 600 | 0 | 0.0 |
| 12/11/2018 |
9.19
|
4,110 | 9.10 | 9.19 | 8.64 | 0 | 1,160 | -0.0 |
| 09/11/2018 |
9.10
|
710 | 9.00 | 9.19 | 9.10 | 0 | 170 | -0.0 |
| 08/11/2018 |
9.00
|
3,940 | 8.78 | 9.00 | 8.82 | 10 | 0 | 0.0 |
| 07/11/2018 |
8.78
|
7,180 | 8.91 | 8.91 | 8.40 | 300 | 0 | 0.0 |
| 06/11/2018 |
8.91
|
16,470 | 8.68 | 8.91 | 8.27 | 300 | 0 | 0.0 |
| 05/11/2018 |
8.68
|
8,150 | 9.15 | 9.16 | 8.64 | 1,300 | 20 | 0.0 |
| 02/11/2018 |
9.15
|
8,310 | 9.16 | 9.16 | 8.73 | 0 | 0 | 0 |
| 01/11/2018 |
9.16
|
520 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
| 31/10/2018 |
9.19
|
46,870 | 9.18 | 9.23 | 8.73 | 0 | 100 | -0.0 |
| 30/10/2018 |
9.18
|
39,990 | 9.28 | 9.37 | 8.64 | 1,000 | 0 | 0.0 |