| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.38 | -4.05% | 240,600 | 24,300 | 0.2 |
8.70
9.47
9
|
|
2 tháng
(2026-01-19) |
-0.26 | -2.81% | 571,900 | -8,700 | -0.0 |
8.70
9.47
9
|
|
3 tháng
(2025-12-18) |
-0.18 | -1.96% | 754,800 | -7,600 | -0.0 |
8.70
9.47
9
|
|
6 tháng
(2025-09-19) |
-0.72 | -7.41% | 1,663,800 | 16,300 | 0.2 |
8.70
9.72
9
|
|
12 tháng
(2025-03-24) |
-0.40 | -4.26% | 5,725,700 | -47,401 | -0.5 |
8.70
10.65
9
|
|
24 tháng
(2024-03-28) |
-1.42 | -13.59% | 19,398,600 | -10,973,272 | -121.3 |
8.70
11.30
9
|
|
36 tháng
(2023-04-03) |
-1.86 | -17.10% | 32,342,400 | -10,855,852 | -121.2 |
8.70
17.33
9
|
|
60 tháng
(2021-04-13) |
2.39 | 36.19% | 40,024,500 | -10,849,143 | -110.9 |
5.48
17.33
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2018 |
7.90
|
52,450 | 7.90 | 7.90 | 7.82 | 0 | 40,000 | -0.6 |
| 03/08/2018 |
7.90
|
151,100 | 7.72 | 7.90 | 7.66 | 0 | 50,000 | -0.8 |
| 02/08/2018 |
7.72
|
65,470 | 7.74 | 7.85 | 7.64 | 3,020 | 2,700 | 0.0 |
| 01/08/2018 |
7.74
|
38,640 | 7.74 | 7.90 | 7.74 | 0 | 0 | 0 |
| 31/07/2018 |
7.74
|
61,010 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
| 30/07/2018 |
7.90
|
9,640 | 7.90 | 8.03 | 7.85 | 10 | 7,270 | -0.1 |
| 27/07/2018 |
7.90
|
261,190 | 7.72 | 7.95 | 7.72 | 320 | 142,800 | -2.2 |
| 26/07/2018 |
7.72
|
48,060 | 7.79 | 8.03 | 7.72 | 20 | 6,000 | -0.1 |
| 25/07/2018 |
7.79
|
24,920 | 7.90 | 7.98 | 7.79 | 1,000 | 10 | 0.0 |
| 24/07/2018 |
7.90
|
74,090 | 7.87 | 7.98 | 7.87 | 0 | 0 | 0 |
| 23/07/2018 |
7.87
|
210,420 | 7.85 | 8.16 | 7.77 | 0 | 111,500 | -1.7 |
| 20/07/2018 |
7.85
|
35,460 | 7.77 | 7.90 | 7.72 | 30 | 0 | 0.0 |
| 19/07/2018 |
7.77
|
128,590 | 7.64 | 7.79 | 7.64 | 230 | 0 | 0.0 |
| 18/07/2018 |
7.64
|
181,330 | 7.69 | 7.90 | 7.59 | 40 | 0 | 0.0 |
| 17/07/2018 |
7.69
|
34,100 | 7.74 | 7.77 | 7.66 | 10 | 0 | 0.0 |
| 16/07/2018 |
7.74
|
15,640 | 7.74 | 7.77 | 7.53 | 20 | 0 | 0.0 |
| 13/07/2018 |
7.74
|
29,870 | 7.69 | 7.98 | 7.56 | 30 | 0 | 0.0 |
| 12/07/2018 |
7.69
|
227,000 | 7.61 | 8.03 | 7.46 | 160 | 0 | 0.0 |
| 11/07/2018 |
7.61
|
65,300 | 7.64 | 7.74 | 7.15 | 30 | 0 | 0.0 |
| 10/07/2018 |
7.64
|
2,590 | 7.61 | 7.77 | 7.53 | 30 | 0 | 0.0 |
| 09/07/2018 |
7.61
|
5,610 | 7.51 | 7.69 | 7.38 | 20 | 0 | 0.0 |
| 06/07/2018 |
7.51
|
57,830 | 7.51 | 7.74 | 7.48 | 20 | 42,000 | -0.6 |
| 05/07/2018 |
7.51
|
50,440 | 7.69 | 7.69 | 7.43 | 110 | 0 | 0.0 |
| 04/07/2018 |
7.69
|
4,090 | 7.43 | 7.90 | 7.22 | 100 | 10 | 0.0 |
| 03/07/2018 |
7.43
|
37,150 | 7.46 | 7.46 | 7.33 | 0 | 0 | 0 |
| 02/07/2018 |
7.46
|
16,860 | 7.59 | 7.59 | 7.43 | 10 | 0 | 0.0 |
| 29/06/2018 |
7.59
|
6,770 | 7.59 | 7.64 | 7.56 | 0 | 0 | 0 |
| 28/06/2018 |
7.59
|
27,610 | 7.46 | 7.59 | 7.33 | 110 | 0 | 0.0 |
| 27/06/2018 |
7.46
|
16,090 | 7.43 | 7.53 | 7.33 | 20 | 0 | 0.0 |
| 26/06/2018 |
7.43
|
13,430 | 7.59 | 7.59 | 7.28 | 10 | 0 | 0.0 |
| 25/06/2018 |
7.59
|
17,980 | 7.53 | 7.59 | 7.48 | 0 | 8,310 | -0.1 |
| 22/06/2018 |
7.53
|
38,680 | 7.43 | 7.53 | 7.33 | 80 | 0 | 0.0 |
| 21/06/2018 |
7.43
|
13,180 | 7.43 | 7.48 | 7.33 | 0 | 0 | 0 |
| 20/06/2018 |
7.43
|
16,940 | 7.28 | 7.48 | 7.20 | 6,010 | 0 | 0.1 |
| 19/06/2018 |
7.28
|
204,150 | 7.48 | 7.53 | 7.12 | 20 | 0 | 0.0 |
| 18/06/2018 |
7.48
|
82,740 | 7.59 | 7.69 | 7.38 | 20 | 0 | 0.0 |
| 15/06/2018 |
7.59
|
2,400 | 7.51 | 7.74 | 7.48 | 30 | 0 | 0.0 |
| 14/06/2018 |
7.51
|
54,500 | 7.59 | 7.79 | 7.51 | 20 | 50,000 | -0.7 |
| 13/06/2018 |
7.59
|
72,700 | 7.95 | 7.95 | 7.53 | 70 | 0 | 0.0 |
| 12/06/2018 |
7.95
|
64,780 | 7.95 | 8.00 | 7.69 | 30 | 0 | 0.0 |
| 11/06/2018 |
7.95
|
216,030 | 8.26 | 8.26 | 7.95 | 20 | 60,000 | -0.9 |
| 08/06/2018 |
8.26
|
188,010 | 8.11 | 8.31 | 7.79 | 10 | 10,000 | -0.2 |
| 07/06/2018 |
8.11
|
313,580 | 7.72 | 8.24 | 7.74 | 8,150 | 60,000 | -0.8 |
| 06/06/2018 |
7.72
|
545,700 | 7.22 | 7.72 | 7.22 | 10,000 | 119,030 | -1.6 |
| 05/06/2018 |
7.22
|
30,010 | 7.07 | 7.43 | 7.02 | 180 | 1,070 | -0.0 |
| 04/06/2018 |
7.07
|
3,900 | 7.17 | 7.17 | 7.07 | 700 | 0 | 0.0 |
| 01/06/2018 |
7.17
|
41,120 | 7.12 | 7.17 | 6.91 | 40 | 7,000 | -0.1 |
| 31/05/2018 |
7.12
|
20,960 | 7.17 | 7.17 | 6.94 | 100 | 0 | 0.0 |
| 30/05/2018 |
7.17
|
3,030 | 7.20 | 7.22 | 6.96 | 10 | 0 | 0.0 |
| 29/05/2018 |
7.20
|
7,570 | 6.96 | 7.20 | 6.55 | 6,040 | 40 | 0.1 |
| 28/05/2018 |
6.96
|
51,810 | 7.22 | 7.51 | 6.94 | 40,010 | 10 | 0.5 |
| 25/05/2018 |
7.22
|
21,070 | 7.22 | 7.48 | 6.96 | 20,020 | 7,200,000 | -103.4 |
| 24/05/2018 |
7.22
|
41,670 | 7.28 | 7.28 | 7.12 | 40,940 | 0 | 0.6 |
| 23/05/2018 |
7.28
|
65,200 | 7.48 | 7.48 | 7.12 | 41,860 | 0 | 0.6 |
| 22/05/2018 |
7.48
|
46,710 | 7.51 | 7.51 | 7.35 | 10 | 0 | 0.0 |
| 21/05/2018 |
7.51
|
221,350 | 7.51 | 7.51 | 7.51 | 140 | 0 | 0.0 |
| 18/05/2018 |
7.51
|
18,510 | 7.53 | 7.53 | 7.22 | 620 | 1,890 | -0.0 |
| 17/05/2018 |
7.53
|
9,220 | 7.48 | 7.59 | 7.48 | 1,400 | 2,160 | -0.0 |
| 16/05/2018 |
7.48
|
19,490 | 7.38 | 7.59 | 7.28 | 30 | 4,990 | -0.1 |
| 15/05/2018 |
7.38
|
20,310 | 7.33 | 7.38 | 7.20 | 40 | 0 | 0.0 |
| 14/05/2018 |
7.33
|
4,160 | 7.28 | 7.33 | 7.22 | 20 | 0 | 0.0 |
| 11/05/2018 |
7.28
|
12,360 | 7.28 | 7.43 | 7.25 | 6,940 | 0 | 0.1 |
| 10/05/2018 |
7.28
|
146,780 | 7.35 | 7.38 | 6.86 | 68,830 | 0 | 0.9 |
| 09/05/2018 |
7.35
|
140 | 7.33 | 7.53 | 7.09 | 80 | 10 | 0.0 |
| 08/05/2018 |
7.33
|
104,130 | 7.35 | 7.59 | 7.12 | 30 | 84,980 | -1.2 |
| 07/05/2018 |
7.35
|
189,690 | 7.48 | 7.69 | 7.30 | 80 | 167,660 | -2.4 |
| 04/05/2018 |
7.48
|
28,240 | 7.12 | 7.48 | 7.17 | 20 | 2,990 | -0.0 |
| 03/05/2018 |
7.12
|
43,380 | 7.12 | 7.25 | 7.02 | 28,310 | 0 | 0.4 |
| 02/05/2018 |
7.12
|
39,420 | 7.17 | 7.22 | 7.02 | 11,950 | 560 | 0.2 |
| 27/04/2018 |
7.17
|
21,610 | 7.04 | 7.20 | 6.96 | 5,630 | 1,970 | 0.0 |
| 26/04/2018 |
7.04
|
66,520 | 7.17 | 7.25 | 7.04 | 40,060 | 3,930 | 0.5 |
| 24/04/2018 |
7.17
|
236,150 | 6.96 | 7.33 | 6.96 | 2,060 | 10 | 0.0 |
| 23/04/2018 |
6.96
|
411,140 | 7.09 | 7.12 | 6.91 | 10,020 | 128,160 | -1.6 |
| 20/04/2018 |
7.09
|
33,630 | 6.99 | 7.09 | 6.94 | 0 | 8,400 | -0.1 |
| 19/04/2018 |
6.99
|
18,260 | 7.17 | 7.17 | 6.96 | 500 | 5,200 | -0.1 |
| 18/04/2018 |
7.17
|
21,270 | 7.17 | 7.17 | 7.07 | 130 | 5,400 | -0.1 |
| 17/04/2018 |
7.17
|
95,310 | 6.96 | 7.28 | 6.96 | 40 | 34,730 | -0.5 |
| 16/04/2018 |
6.96
|
326,250 | 7.46 | 7.46 | 6.94 | 3,410 | 135,910 | -1.8 |
| 13/04/2018 |
7.46
|
122,250 | 7.64 | 7.64 | 7.43 | 0 | 54,080 | -0.8 |
| 12/04/2018 |
7.64
|
73,570 | 7.77 | 7.85 | 7.61 | 2,010 | 33,600 | -0.5 |
| 11/04/2018 |
7.77
|
110,660 | 8.00 | 8.05 | 7.77 | 0 | 54,730 | -0.8 |
| 10/04/2018 |
8.00
|
107,250 | 8.11 | 8.11 | 7.79 | 10 | 42,970 | -0.7 |
| 09/04/2018 |
8.11
|
189,250 | 7.98 | 8.16 | 7.95 | 70 | 38,200 | -0.6 |
| 06/04/2018 |
7.98
|
74,560 | 7.90 | 8.11 | 7.85 | 10 | 15,240 | -0.2 |
| 05/04/2018 |
7.90
|
158,300 | 8.05 | 8.05 | 7.82 | 10 | 95,100 | -1.4 |
| 04/04/2018 |
8.05
|
240,040 | 8.21 | 8.26 | 8.03 | 10 | 212,420 | -3.3 |
| 03/04/2018 |
8.21
|
137,430 | 8.21 | 8.21 | 7.98 | 0 | 15,640 | -0.2 |
| 02/04/2018 |
8.21
|
390,020 | 8.05 | 8.37 | 7.87 | 140,500 | 133,910 | 0.1 |
| 30/03/2018 |
8.05
|
175,060 | 8.11 | 8.26 | 7.95 | 69,120 | 0 | 1.1 |
| 29/03/2018 |
8.11
|
80,960 | 8.16 | 8.42 | 8.00 | 19,000 | 15,590 | 0.1 |
| 28/03/2018 |
8.16
|
225,120 | 7.74 | 8.21 | 7.66 | 15,910 | 53,670 | -0.6 |
| 27/03/2018 |
7.74
|
96,990 | 7.61 | 7.74 | 7.56 | 21,540 | 40,300 | -0.3 |
| 26/03/2018 |
7.61
|
79,270 | 7.53 | 7.74 | 7.43 | 90 | 25,360 | -0.4 |
| 23/03/2018 |
7.53
|
118,590 | 7.46 | 7.59 | 7.33 | 1,510 | 33,450 | -0.5 |
| 22/03/2018 |
7.46
|
50,700 | 7.28 | 7.59 | 7.40 | 10 | 18,820 | -0.3 |
| 21/03/2018 |
7.28
|
88,080 | 7.40 | 7.51 | 7.25 | 30 | 18,170 | -0.3 |
| 20/03/2018 |
7.40
|
17,190 | 7.43 | 7.46 | 7.40 | 0 | 2,990 | -0.0 |
| 19/03/2018 |
7.43
|
63,380 | 7.22 | 7.53 | 7.20 | 40 | 12,420 | -0.2 |
| 16/03/2018 |
7.22
|
83,860 | 7.28 | 7.51 | 7.12 | 20 | 12,200 | -0.2 |
| 15/03/2018 |
7.28
|
59,460 | 7.53 | 7.53 | 7.28 | 0 | 9,690 | -0.1 |