| 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) |
| 05/11/2018 |
7.68
|
3,570 | 7.68 | 7.79 | 7.57 | 520 | 0 | 0.0 |
| 02/11/2018 |
7.68
|
1,740 | 7.63 | 7.76 | 7.55 | 20 | 0 | 0.0 |
| 01/11/2018 |
7.63
|
110 | 7.57 | 7.76 | 7.63 | 110 | 0 | 0.0 |
| 31/10/2018 |
7.57
|
43,010 | 7.52 | 7.76 | 7.52 | 190 | 0 | 0.0 |
| 30/10/2018 |
7.52
|
54,120 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 |
| 29/10/2018 |
7.57
|
38,850 | 7.57 | 7.71 | 7.52 | 440 | 20,000 | -0.3 |
| 26/10/2018 |
7.57
|
107,500 | 7.57 | 7.82 | 7.47 | 250 | 2,390 | -0.0 |
| 25/10/2018 |
7.57
|
41,780 | 7.84 | 7.84 | 7.47 | 4,500 | 4,920 | -0.0 |
| 24/10/2018 |
7.84
|
1,410 | 7.68 | 8.01 | 7.55 | 30 | 0 | 0.0 |
| 23/10/2018 |
7.68
|
8,030 | 7.79 | 8.30 | 7.66 | 1,720 | 0 | 0.0 |
| 22/10/2018 |
7.79
|
4,720 | 7.84 | 7.84 | 7.74 | 430 | 0 | 0.0 |
| 19/10/2018 |
7.84
|
1,170 | 7.93 | 7.93 | 7.68 | 20 | 100 | -0.0 |
| 18/10/2018 |
7.93
|
1,750 | 7.90 | 7.93 | 7.74 | 10 | 0 | 0.0 |
| 17/10/2018 |
7.90
|
1,740 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 16/10/2018 |
7.90
|
7,110 | 7.90 | 7.93 | 7.63 | 0 | 0 | 0 |
| 15/10/2018 |
7.90
|
40,420 | 7.84 | 8.01 | 7.90 | 3,000 | 0 | 0.0 |
| 12/10/2018 |
7.84
|
46,160 | 7.84 | 7.90 | 7.84 | 7,770 | 0 | 0.1 |
| 11/10/2018 |
7.84
|
15,450 | 7.84 | 7.95 | 7.63 | 7,030 | 1,300 | 0.1 |
| 10/10/2018 |
7.84
|
2,010 | 8.03 | 8.03 | 7.84 | 30 | 0 | 0.0 |
| 09/10/2018 |
8.03
|
11,050 | 8.12 | 8.12 | 7.74 | 40 | 10 | 0.0 |
| 08/10/2018 |
8.12
|
13,520 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 |
| 05/10/2018 |
8.12
|
29,960 | 8.14 | 8.14 | 7.90 | 10 | 0 | 0.0 |
| 04/10/2018 |
8.14
|
41,470 | 8.01 | 8.17 | 8.01 | 20,910 | 0 | 0.3 |
| 03/10/2018 |
8.01
|
29,920 | 8.03 | 8.03 | 7.87 | 10 | 0 | 0.0 |
| 02/10/2018 |
8.03
|
29,510 | 8.17 | 8.17 | 7.93 | 1,130 | 0 | 0.0 |
| 01/10/2018 |
8.17
|
109,030 | 7.98 | 8.17 | 7.93 | 6,800 | 0 | 0.1 |
| 28/09/2018 |
7.98
|
37,750 | 8.12 | 8.12 | 7.87 | 10 | 0 | 0.0 |
| 27/09/2018 |
8.12
|
40,460 | 8.17 | 8.33 | 8.01 | 20,020 | 0 | 0.3 |
| 26/09/2018 |
8.17
|
67,310 | 7.68 | 8.20 | 7.76 | 20 | 0 | 0.0 |
| 25/09/2018 |
7.68
|
477,520 | 7.68 | 7.79 | 7.68 | 20 | 172,170 | -2.5 |
| 24/09/2018 |
7.68
|
51,690 | 7.68 | 7.79 | 7.57 | 23,210 | 40,210 | -0.2 |
| 21/09/2018 |
7.68
|
50,590 | 7.66 | 7.68 | 7.63 | 100 | 50,270 | -0.7 |
| 20/09/2018 |
7.66
|
210,370 | 7.68 | 7.76 | 7.66 | 2,350 | 205,180 | -2.9 |
| 19/09/2018 |
7.68
|
121,420 | 7.66 | 7.74 | 7.63 | 510 | 18,870 | -0.3 |
| 18/09/2018 |
7.66
|
2,530 | 7.68 | 7.68 | 7.55 | 1,440 | 0 | 0.0 |
| 17/09/2018 |
7.68
|
4,940 | 7.68 | 7.74 | 7.30 | 640 | 0 | 0.0 |
| 14/09/2018 |
7.68
|
23,310 | 7.66 | 7.79 | 7.63 | 20 | 0 | 0.0 |
| 13/09/2018 |
7.66
|
24,560 | 7.63 | 7.68 | 7.63 | 20,000 | 0 | 0.3 |
| 12/09/2018 |
7.63
|
8,590 | 7.57 | 7.68 | 7.55 | 600 | 2,180 | -0.0 |
| 11/09/2018 |
7.57
|
3,940 | 7.68 | 7.74 | 7.47 | 110 | 0 | 0.0 |
| 10/09/2018 |
7.68
|
540 | 7.63 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/09/2018 |
7.63
|
6,450 | 7.57 | 7.74 | 7.57 | 10 | 4,440 | -0.1 |
| 06/09/2018 |
7.57
|
6,780 | 7.74 | 7.84 | 7.57 | 0 | 0 | 0 |
| 05/09/2018 |
7.74
|
9,790 | 7.66 | 7.74 | 7.57 | 110 | 4,760 | -0.1 |
| 04/09/2018 |
7.66
|
13,800 | 7.68 | 7.68 | 7.63 | 10,100 | 0 | 0.1 |
| 31/08/2018 |
7.68
|
15,360 | 7.63 | 7.68 | 7.57 | 13,180 | 0 | 0.2 |
| 30/08/2018 |
7.63
|
2,530 | 7.74 | 7.79 | 7.63 | 0 | 0 | 0 |
| 29/08/2018 |
7.74
|
2,490 | 7.63 | 7.74 | 7.57 | 190 | 0 | 0.0 |
| 28/08/2018 |
7.63
|
30,990 | 7.63 | 7.68 | 7.63 | 8,980 | 980 | 0.1 |
| 27/08/2018 |
7.63
|
40,370 | 7.74 | 7.74 | 7.57 | 4,330 | 330 | 0.1 |
| 24/08/2018 |
7.74
|
1,220 | 7.63 | 7.84 | 7.57 | 20 | 1,200 | -0.0 |
| 23/08/2018 |
7.63
|
5,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 22/08/2018 |
7.63
|
41,130 | 7.57 | 7.74 | 7.57 | 30,020 | 0 | 0.4 |
| 21/08/2018 |
7.57
|
4,150 | 7.74 | 7.74 | 7.57 | 2,000 | 0 | 0.0 |
| 20/08/2018 |
7.74
|
60 | 7.71 | 7.74 | 7.57 | 20 | 0 | 0.0 |
| 17/08/2018 |
7.71
|
30,220 | 7.84 | 7.84 | 7.57 | 29,920 | 0 | 0.4 |
| 16/08/2018 |
7.84
|
90 | 7.74 | 7.84 | 7.82 | 90 | 0 | 0.0 |
| 15/08/2018 |
7.74
|
5,260 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
| 14/08/2018 |
7.74
|
4,360 | 7.63 | 7.74 | 7.52 | 10 | 0 | 0.0 |
| 13/08/2018 |
7.63
|
3,850 | 7.79 | 7.79 | 7.57 | 0 | 1,370 | -0.0 |
| 10/08/2018 |
7.79
|
550 | 7.68 | 8.12 | 7.79 | 510 | 0 | 0.0 |
| 09/08/2018 |
7.68
|
453,850 | 7.68 | 7.79 | 7.41 | 448,390 | 453,730 | -0.1 |
| 08/08/2018 |
7.68
|
1,300 | 7.74 | 7.79 | 7.57 | 10 | 0 | 0.0 |
| 07/08/2018 |
7.74
|
2,670 | 7.68 | 7.90 | 7.63 | 70 | 0 | 0.0 |
| 06/08/2018 |
7.68
|
52,550 | 7.68 | 8.12 | 7.66 | 2,230 | 51,320 | -0.7 |
| 03/08/2018 |
7.68
|
50 | 7.63 | 7.79 | 7.63 | 30 | 0 | 0.0 |
| 02/08/2018 |
7.63
|
32,210 | 7.68 | 7.68 | 7.63 | 30,000 | 31,570 | -0.0 |
| 01/08/2018 |
7.68
|
32,400 | 7.68 | 7.79 | 7.68 | 230,040 | 200,000 | 0.4 |
| 31/07/2018 |
7.68
|
2,020 | 7.55 | 7.76 | 7.57 | 2,010 | 0 | 0.0 |
| 30/07/2018 |
7.55
|
4,540 | 7.57 | 7.71 | 7.55 | 10 | 0 | 0.0 |
| 27/07/2018 |
7.57
|
27,140 | 7.66 | 7.68 | 7.55 | 110 | 0 | 0.0 |
| 26/07/2018 |
7.66
|
2,080 | 7.71 | 7.71 | 7.52 | 10 | 0 | 0.0 |
| 25/07/2018 |
7.71
|
10 | 7.55 | 7.71 | 7.71 | 10 | 0 | 0.0 |
| 24/07/2018 |
7.55
|
580 | 7.76 | 7.76 | 7.55 | 0 | 480 | -0.0 |
| 23/07/2018 |
7.76
|
10,470 | 7.57 | 7.76 | 7.55 | 640 | 1,390 | -0.0 |
| 20/07/2018 |
7.57
|
12,340 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 |
| 19/07/2018 |
7.63
|
25,480 | 7.66 | 7.68 | 7.47 | 0 | 10 | -0.0 |
| 18/07/2018 |
7.66
|
1,630 | 7.71 | 7.71 | 7.57 | 700 | 0 | 0.0 |
| 17/07/2018 |
7.71
|
940 | 7.74 | 7.76 | 7.52 | 0 | 0 | 0 |
| 16/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/07/2018 |
7.74
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/07/2018 |
7.74
|
420 | 7.74 | 7.74 | 7.20 | 40 | 0 | 0.0 |
| 11/07/2018 |
7.74
|
8,010 | 7.76 | 7.76 | 7.47 | 4,200 | 0 | 0.1 |
| 10/07/2018 |
7.76
|
3,480 | 7.74 | 7.76 | 7.74 | 0 | 0 | 0 |
| 09/07/2018 |
7.74
|
660 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 06/07/2018 |
7.79
|
15,030 | 7.87 | 7.87 | 7.47 | 270 | 3,760 | -0.0 |
| 05/07/2018 |
7.87
|
1,010 | 7.79 | 7.87 | 7.87 | 0 | 0 | 0 |
| 04/07/2018 |
7.79
|
3,720 | 7.68 | 8.12 | 7.57 | 1,180 | 0 | 0.0 |
| 03/07/2018 |
7.68
|
160 | 7.68 | 7.87 | 7.68 | 10 | 0 | 0.0 |
| 02/07/2018 |
7.68
|
8,510 | 8.12 | 8.12 | 7.63 | 0 | 7,870 | -0.1 |
| 29/06/2018 |
8.12
|
28,160 | 7.74 | 8.12 | 7.68 | 820 | 0 | 0.0 |
| 28/06/2018 |
7.74
|
13,340 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
| 27/06/2018 |
7.74
|
6,060 | 7.74 | 7.74 | 7.60 | 210 | 0 | 0.0 |
| 26/06/2018 |
7.74
|
9,910 | 7.71 | 7.74 | 7.57 | 0 | 5,000 | -0.1 |
| 25/06/2018 |
7.71
|
12,450 | 7.68 | 7.71 | 7.57 | 10 | 3,150 | -0.0 |
| 22/06/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/06/2018 |
7.68
|
3,830 | 7.71 | 7.84 | 7.68 | 3,010 | 0 | 0.0 |
| 20/06/2018 |
7.71
|
1,940 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 |
| 19/06/2018 |
7.57
|
8,280 | 7.76 | 8.14 | 7.55 | 510 | 0 | 0.0 |
| 18/06/2018 |
7.76
|
4,770 | 7.76 | 7.76 | 7.74 | 4,500 | 0 | 0.1 |