| 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) |
-0.01 | -0.16% | 784,200 | -266,800 | 0 |
9
9.39
9.01
|
|
2 tháng
(2026-04-20) |
-0.47 | -4.91% | 990,100 | -281,454 | 0 |
9
9.48
9.01
|
|
3 tháng
(2026-03-23) |
-0.33 | -3.54% | 1,469,500 | -61,954 | 2.4 |
9
9.61
9.01
|
|
6 tháng
(2025-12-22) |
-0.29 | -3.07% | 2,732,500 | -26,354 | 2.8 |
8.49
9.93
9.01
|
|
12 tháng
(2025-06-24) |
-0.15 | -1.63% | 12,083,300 | 11,037 | 3.2 |
8.49
10.78
9.01
|
|
24 tháng
(2024-07-01) |
-2.91 | -24.41% | 24,241,600 | 1,454,090 | 19.6 |
7.12
12.39
9.01
|
|
36 tháng
(2023-07-05) |
-5.62 | -38.42% | 71,648,100 | 1,003,190 | 12.2 |
7.12
15.91
9.01
|
|
60 tháng
(2021-07-15) |
0.12 | 1.38% | 175,418,300 | -4,458,680 | -92.5 |
7.12
15.92
9.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2018 |
8.65
|
56,940 | 8.65 | 8.87 | 8.65 | 20 | 0 | 0.0 |
| 02/11/2018 |
8.65
|
71,420 | 8.46 | 8.98 | 8.46 | 2,670 | 0 | 0.0 |
| 01/11/2018 |
8.46
|
70,910 | 8.43 | 8.65 | 8.46 | 2,060 | 0 | 0.0 |
| 31/10/2018 |
8.43
|
82,340 | 7.89 | 8.43 | 8.16 | 54,540 | 1,100 | 0.8 |
| 30/10/2018 |
7.89
|
30,050 | 8.11 | 8.11 | 7.79 | 0 | 1,000 | -0.0 |
| 29/10/2018 |
8.11
|
8,140 | 7.95 | 8.25 | 7.79 | 40 | 0 | 0.0 |
| 26/10/2018 |
7.95
|
47,280 | 7.84 | 8.11 | 7.84 | 750 | 0 | 0.0 |
| 25/10/2018 |
7.84
|
69,500 | 8.11 | 8.11 | 7.73 | 100 | 0 | 0.0 |
| 24/10/2018 |
8.11
|
78,770 | 8.27 | 8.43 | 8.11 | 10 | 12,000 | -0.2 |
| 23/10/2018 |
8.27
|
63,240 | 8.38 | 8.49 | 8.27 | 0 | 0 | 0 |
| 22/10/2018 |
8.38
|
58,220 | 8.49 | 8.60 | 8.38 | 200 | 0 | 0.0 |
| 19/10/2018 |
8.49
|
39,220 | 8.65 | 8.65 | 8.43 | 10,300 | 0 | 0.2 |
| 18/10/2018 |
8.65
|
51,770 | 8.65 | 8.76 | 8.16 | 19,740 | 1,000 | 0.3 |
| 17/10/2018 |
8.65
|
51,190 | 8.73 | 8.81 | 8.65 | 20,000 | 0 | 0.3 |
| 16/10/2018 |
8.73
|
64,070 | 8.65 | 8.81 | 8.49 | 15,470 | 0 | 0.2 |
| 15/10/2018 |
8.65
|
14,800 | 8.76 | 8.92 | 8.65 | 0 | 0 | 0 |
| 12/10/2018 |
8.76
|
45,830 | 8.49 | 8.76 | 8.22 | 20 | 0 | 0.0 |
| 11/10/2018 |
8.49
|
144,290 | 8.98 | 8.98 | 8.49 | 2,600 | 70 | 0.0 |
| 10/10/2018 |
8.98
|
84,410 | 8.87 | 9.00 | 8.76 | 20 | 1,000 | -0.0 |
| 09/10/2018 |
8.87
|
31,740 | 8.81 | 8.87 | 8.73 | 20 | 0 | 0.0 |
| 08/10/2018 |
8.81
|
5,290 | 8.76 | 8.87 | 8.73 | 20 | 0 | 0.0 |
| 05/10/2018 |
8.76
|
23,170 | 8.92 | 8.98 | 8.76 | 0 | 1,580 | -0.0 |
| 04/10/2018 |
8.92
|
62,660 | 8.76 | 9.00 | 8.76 | 10 | 0 | 0.0 |
| 03/10/2018 |
8.76
|
32,530 | 8.65 | 8.79 | 8.65 | 1,000 | 0 | 0.0 |
| 02/10/2018 |
8.65
|
271,880 | 8.87 | 8.87 | 8.60 | 110 | 38,100 | -0.6 |
| 01/10/2018 |
8.87
|
283,490 | 9.03 | 9.11 | 8.46 | 1,700 | 0 | 0.0 |
| 28/09/2018 |
9.03
|
59,560 | 9.03 | 9.14 | 8.92 | 3,000 | 0 | 0.0 |
| 27/09/2018 |
9.03
|
68,360 | 9.08 | 9.19 | 9.03 | 2,720 | 0 | 0.0 |
| 26/09/2018 |
9.08
|
247,180 | 8.89 | 9.30 | 8.87 | 0 | 0 | 0 |
| 25/09/2018 |
8.89
|
56,430 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 |
| 24/09/2018 |
8.98
|
93,450 | 8.76 | 8.98 | 8.76 | 5,300 | 0 | 0.1 |
| 21/09/2018 |
8.76
|
115,620 | 9.06 | 9.06 | 8.71 | 0 | 0 | 0 |
| 20/09/2018 |
9.06
|
78,520 | 9.11 | 9.19 | 8.84 | 1,020 | 0 | 0.0 |
| 19/09/2018 |
9.11
|
145,920 | 8.89 | 9.27 | 8.98 | 20 | 19,270 | -0.3 |
| 18/09/2018 |
8.89
|
191,730 | 8.57 | 8.98 | 8.52 | 3,020 | 56,500 | -0.9 |
| 17/09/2018 |
8.57
|
27,990 | 8.68 | 8.71 | 8.57 | 0 | 3,500 | -0.1 |
| 14/09/2018 |
8.68
|
58,900 | 8.79 | 8.79 | 8.68 | 0 | 16,000 | -0.3 |
| 13/09/2018 |
8.79
|
51,320 | 8.79 | 8.98 | 8.73 | 2,150 | 9,000 | -0.1 |
| 12/09/2018 |
8.79
|
133,510 | 8.65 | 8.92 | 8.60 | 0 | 0 | 0 |
| 11/09/2018 |
8.65
|
67,500 | 8.54 | 8.65 | 8.49 | 10,000 | 10,350 | -0.0 |
| 10/09/2018 |
8.54
|
50,660 | 8.43 | 8.57 | 8.43 | 6,600 | 0 | 0.1 |
| 07/09/2018 |
8.43
|
36,510 | 8.49 | 8.60 | 8.41 | 0 | 0 | 0 |
| 06/09/2018 |
8.49
|
26,620 | 8.41 | 8.54 | 8.41 | 0 | 0 | 0 |
| 05/09/2018 |
8.41
|
65,310 | 8.35 | 8.65 | 8.38 | 450 | 500 | -0.0 |
| 04/09/2018 |
8.35
|
67,030 | 8.35 | 8.49 | 8.35 | 10,000 | 500 | 0.1 |
| 31/08/2018 |
8.35
|
19,690 | 8.35 | 8.43 | 8.35 | 10 | 0 | 0.0 |
| 30/08/2018 |
8.35
|
23,850 | 8.38 | 8.49 | 8.33 | 0 | 6,000 | -0.1 |
| 29/08/2018 |
8.38
|
30,540 | 8.49 | 8.52 | 8.38 | 0 | 4,000 | -0.1 |
| 28/08/2018 |
8.49
|
58,510 | 8.49 | 8.49 | 8.38 | 10,000 | 0 | 0.2 |
| 27/08/2018 |
8.49
|
46,430 | 8.49 | 8.52 | 8.38 | 0 | 0 | 0 |
| 24/08/2018 |
8.49
|
15,960 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
| 23/08/2018 |
8.49
|
23,380 | 8.49 | 8.54 | 8.43 | 0 | 3,000 | -0.0 |
| 22/08/2018 |
8.49
|
95,190 | 8.43 | 8.54 | 8.38 | 10,000 | 0 | 0.2 |
| 21/08/2018 |
8.43
|
30,050 | 8.43 | 8.49 | 8.38 | 0 | 0 | 0 |
| 20/08/2018 |
8.43
|
39,120 | 8.35 | 8.49 | 8.38 | 510 | 0 | 0.0 |
| 17/08/2018 |
8.35
|
9,280 | 8.35 | 8.41 | 8.33 | 0 | 0 | 0 |
| 16/08/2018 |
8.35
|
104,190 | 8.35 | 8.38 | 8.22 | 0 | 0 | 0 |
| 15/08/2018 |
8.35
|
61,930 | 8.38 | 8.54 | 8.35 | 0 | 8,000 | -0.1 |
| 14/08/2018 |
8.38
|
79,820 | 8.49 | 8.49 | 8.38 | 10,000 | 10 | 0.2 |
| 13/08/2018 |
8.49
|
54,790 | 8.38 | 8.54 | 8.35 | 5,000 | 500 | 0.1 |
| 10/08/2018 |
8.38
|
60,590 | 8.38 | 8.54 | 8.33 | 10 | 0 | 0.0 |
| 09/08/2018 |
8.38
|
54,960 | 8.43 | 8.54 | 8.38 | 0 | 0 | 0 |
| 08/08/2018 |
8.43
|
27,990 | 8.49 | 8.52 | 8.38 | 10,000 | 4,000 | 0.1 |
| 07/08/2018 |
8.49
|
45,200 | 8.43 | 8.57 | 8.38 | 10,100 | 0 | 0.2 |
| 06/08/2018 |
8.43
|
47,270 | 8.43 | 8.54 | 8.35 | 1,260 | 1,000 | 0.0 |
| 03/08/2018 |
8.43
|
98,220 | 8.43 | 8.65 | 8.38 | 50 | 0 | 0.0 |
| 02/08/2018 |
8.43
|
59,090 | 8.65 | 8.65 | 8.43 | 0 | 0 | 0 |
| 01/08/2018 |
8.65
|
38,650 | 8.57 | 8.68 | 8.52 | 10 | 0 | 0.0 |
| 31/07/2018 |
8.57
|
205,160 | 8.92 | 8.92 | 8.49 | 5,200 | 600 | 0.1 |
| 30/07/2018 |
8.92
|
48,180 | 8.81 | 8.92 | 8.71 | 500 | 0 | 0.0 |
| 27/07/2018 |
8.81
|
26,960 | 8.87 | 9.14 | 8.76 | 0 | 0 | 0 |
| 26/07/2018 |
8.87
|
39,990 | 9.03 | 9.03 | 8.76 | 0 | 0 | 0 |
| 25/07/2018 |
9.03
|
69,130 | 9.19 | 9.41 | 9.00 | 23,400 | 2,500 | 0.3 |
| 24/07/2018 |
9.19
|
224,300 | 8.81 | 9.41 | 8.60 | 98,800 | 0 | 1.6 |
| 23/07/2018 |
8.81
|
50,300 | 8.87 | 8.92 | 8.65 | 10 | 0 | 0.0 |
| 20/07/2018 |
8.87
|
49,100 | 8.87 | 9.03 | 8.81 | 0 | 0 | 0 |
| 19/07/2018 |
8.87
|
76,980 | 8.62 | 8.92 | 8.62 | 1,240 | 4,050 | -0.0 |
| 18/07/2018 |
8.62
|
132,300 | 8.43 | 8.65 | 8.27 | 30 | 4,000 | -0.1 |
| 17/07/2018 |
8.43
|
47,060 | 8.54 | 8.54 | 8.11 | 0 | 4,500 | -0.1 |
| 16/07/2018 |
8.54
|
18,850 | 8.65 | 8.71 | 8.43 | 1,570 | 4,000 | -0.0 |
| 13/07/2018 |
8.65
|
32,420 | 8.57 | 8.76 | 8.43 | 710 | 8,300 | -0.1 |
| 12/07/2018 |
8.57
|
17,860 | 8.46 | 8.57 | 8.33 | 0 | 0 | 0 |
| 11/07/2018 |
8.46
|
42,430 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 |
| 10/07/2018 |
8.54
|
47,260 | 8.65 | 8.65 | 8.46 | 10 | 1,000 | -0.0 |
| 09/07/2018 |
8.65
|
34,390 | 8.65 | 8.71 | 8.43 | 520 | 13,000 | -0.2 |
| 06/07/2018 |
8.65
|
93,870 | 8.60 | 8.71 | 8.38 | 6,510 | 0 | 0.1 |
| 05/07/2018 |
8.60
|
50,610 | 8.71 | 8.81 | 8.46 | 23,930 | 10,000 | 0.2 |
| 04/07/2018 |
8.71
|
31,910 | 8.60 | 8.79 | 8.33 | 2,280 | 4,500 | -0.0 |
| 03/07/2018 |
8.60
|
175,090 | 8.84 | 8.87 | 8.57 | 370 | 1,500 | -0.0 |
| 02/07/2018 |
8.84
|
41,720 | 8.92 | 8.92 | 8.65 | 10 | 0 | 0.0 |
| 29/06/2018 |
8.92
|
26,910 | 8.98 | 8.98 | 8.87 | 0 | 10,000 | -0.2 |
| 28/06/2018 |
8.98
|
46,430 | 8.92 | 9.00 | 8.84 | 1,110 | 9,000 | -0.1 |
| 27/06/2018 |
8.92
|
46,890 | 9.08 | 9.08 | 8.87 | 590 | 2,000 | -0.0 |
| 26/06/2018 |
9.08
|
72,420 | 8.95 | 9.08 | 8.84 | 0 | 4,520 | -0.1 |
| 25/06/2018 |
8.95
|
43,610 | 8.84 | 9.03 | 8.84 | 0 | 3,000 | -0.0 |
| 22/06/2018 |
8.84
|
98,050 | 8.98 | 9.14 | 8.76 | 16,010 | 0 | 0.3 |
| 21/06/2018 |
8.98
|
16,890 | 9.08 | 9.25 | 8.87 | 30 | 0 | 0.0 |
| 20/06/2018 |
9.08
|
34,060 | 9.14 | 9.41 | 8.87 | 20 | 0 | 0.0 |
| 19/06/2018 |
9.14
|
128,820 | 9.25 | 9.25 | 8.68 | 0 | 11,000 | -0.2 |
| 18/06/2018 |
9.25
|
120,230 | 9.68 | 9.68 | 9.25 | 4,000 | 3,000 | 0.0 |