| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.30 | -8.75% | 202,562,800 | -4,909,467 | 0 |
13
15.35
13
|
|
2 tháng
(2026-07-13) |
-2 | -12.86% | 409,810,400 | 689,303 | 0 |
12.70
15.90
13
|
|
3 tháng
(2026-06-15) |
-5.40 | -28.50% | 492,712,500 | 1,471,249 | 0 |
12.70
20.25
13
|
|
6 tháng
(2026-03-16) |
-11.75 | -46.44% | 793,037,000 | -878,115 | -12.0 |
12.70
25.80
13
|
|
12 tháng
(2025-09-16) |
-16.65 | -55.13% | 2,004,944,700 | 875,985 | -19.2 |
12.70
32.15
13
|
|
24 tháng
(2024-09-23) |
-2.65 | -16.36% | 3,805,513,400 | -261,956 | -108.1 |
12.70
36.20
13
|
|
36 tháng
(2023-09-27) |
-3.22 | -19.21% | 4,678,637,600 | -844,104 | -129.5 |
12.70
36.20
13
|
|
60 tháng
(2021-10-07) |
-2.90 | -17.64% | 5,022,775,000 | -5,972,061 | -311.9 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2019 |
9.02
|
53,810 | 9.07 | 9.13 | 9.02 | 29,800 | 14,000 | 0.7 |
| 24/01/2019 |
9.07
|
41,970 | 9.15 | 9.21 | 9.06 | 7,710 | 10,500 | -0.1 |
| 23/01/2019 |
9.15
|
56,440 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
| 22/01/2019 |
9.17
|
387,470 | 8.86 | 9.27 | 8.91 | 66,500 | 9,680 | 2.4 |
| 21/01/2019 |
8.86
|
43,130 | 8.97 | 8.98 | 8.86 | 0 | 500 | -0.0 |
| 18/01/2019 |
8.97
|
48,540 | 8.98 | 9.04 | 8.90 | 21,470 | 530 | 0.9 |
| 17/01/2019 |
8.98
|
162,240 | 9.06 | 9.06 | 8.96 | 128,590 | 56,030 | 3.1 |
| 16/01/2019 |
9.06
|
126,490 | 9.00 | 9.06 | 8.96 | 91,680 | 200 | 3.9 |
| 15/01/2019 |
9.00
|
100,500 | 8.81 | 9.00 | 8.81 | 6,270 | 3,000 | 0.1 |
| 14/01/2019 |
8.81
|
27,540 | 8.83 | 8.85 | 8.75 | 0 | 200 | -0.0 |
| 11/01/2019 |
8.83
|
87,760 | 8.65 | 8.85 | 8.66 | 0 | 590 | -0.0 |
| 10/01/2019 |
8.65
|
103,700 | 8.60 | 8.81 | 8.57 | 440 | 10,000 | -0.4 |
| 09/01/2019 |
8.60
|
50,870 | 8.44 | 8.61 | 8.43 | 0 | 6,120 | -0.2 |
| 08/01/2019 |
8.44
|
36,200 | 8.46 | 8.46 | 8.35 | 600 | 0 | 0.0 |
| 07/01/2019 |
8.46
|
38,850 | 8.44 | 8.61 | 8.45 | 10 | 0 | 0.0 |
| 04/01/2019 |
8.44
|
72,780 | 8.35 | 8.62 | 8.22 | 41,970 | 0 | 1.7 |
| 03/01/2019 |
8.35
|
126,980 | 8.59 | 8.64 | 8.33 | 47,350 | 0 | 1.9 |
| 02/01/2019 |
8.59
|
100,090 | 8.55 | 8.68 | 8.54 | 20 | 0 | 0.0 |
| 28/12/2018 |
8.55
|
79,510 | 8.60 | 8.64 | 8.55 | 0 | 0 | 0 |
| 27/12/2018 |
8.60
|
79,310 | 8.43 | 8.71 | 8.52 | 0 | 0 | 0 |
| 26/12/2018 |
8.43
|
180,030 | 8.54 | 8.69 | 8.43 | 30 | 1,800 | -0.1 |
| 25/12/2018 |
8.54
|
241,960 | 8.96 | 8.96 | 8.52 | 37,100 | 0 | 1.5 |
| 24/12/2018 |
8.96
|
92,390 | 9.02 | 9.02 | 8.87 | 0 | 100 | -0.0 |
| 21/12/2018 |
9.02
|
47,810 | 9.08 | 9.08 | 8.96 | 20,400 | 0 | 0.9 |
| 20/12/2018 |
9.08
|
43,650 | 9.13 | 9.13 | 9.06 | 0 | 0 | 0 |
| 19/12/2018 |
9.13
|
187,210 | 9.11 | 9.17 | 8.90 | 72,500 | 0 | 3.1 |
| 18/12/2018 |
9.11
|
86,040 | 8.97 | 9.11 | 8.83 | 16,000 | 0 | 0.7 |
| 17/12/2018 |
8.97
|
278,700 | 9.17 | 9.17 | 8.97 | 84,620 | 7,700 | 3.3 |
| 14/12/2018 |
9.17
|
232,330 | 9.42 | 9.42 | 9.17 | 71,160 | 0 | 3.1 |
| 13/12/2018 |
9.42
|
777,630 | 9.42 | 9.61 | 9.41 | 534,090 | 0 | 24.0 |
| 12/12/2018 |
9.42
|
404,780 | 9.06 | 9.42 | 9.08 | 88,530 | 0 | 3.9 |
| 11/12/2018 |
9.06
|
286,540 | 9.04 | 9.15 | 8.96 | 164,650 | 0 | 7.0 |
| 10/12/2018 |
9.04
|
205,280 | 9.17 | 9.21 | 9.00 | 122,410 | 0 | 5.3 |
| 07/12/2018 |
9.17
|
202,800 | 9.05 | 9.19 | 9.02 | 116,550 | 0 | 5.0 |
| 06/12/2018 |
9.05
|
287,090 | 9.08 | 9.08 | 8.85 | 56,280 | 0 | 2.4 |
| 05/12/2018 |
9.08
|
225,720 | 8.98 | 9.12 | 8.81 | 15,400 | 830 | 0.6 |
| 04/12/2018 |
8.98
|
295,210 | 8.85 | 8.98 | 8.84 | 20,490 | 4,000 | 0.7 |
| 03/12/2018 |
8.85
|
645,920 | 8.43 | 8.85 | 8.41 | 29,270 | 500 | 1.2 |
| 30/11/2018 |
8.43
|
115,260 | 8.43 | 8.43 | 8.37 | 39,300 | 170 | 1.6 |
| 29/11/2018 |
8.43
|
137,540 | 8.30 | 8.43 | 8.30 | 21,000 | 1,000 | 0.8 |
| 28/11/2018 |
8.30
|
237,200 | 8.37 | 8.37 | 8.26 | 35,700 | 0 | 1.4 |
| 27/11/2018 |
8.37
|
69,570 | 8.39 | 8.47 | 8.33 | 10,500 | 0 | 0.4 |
| 26/11/2018 |
8.39
|
59,340 | 8.47 | 8.49 | 8.35 | 9,000 | 0 | 0.4 |
| 23/11/2018 |
8.47
|
115,310 | 8.59 | 8.60 | 8.47 | 18,400 | 60 | 0.7 |
| 22/11/2018 |
8.59
|
165,370 | 8.51 | 8.60 | 8.51 | 50,000 | 0 | 2.0 |
| 21/11/2018 |
8.51
|
236,720 | 8.60 | 8.60 | 8.51 | 37,740 | 280 | 1.5 |
| 20/11/2018 |
8.60
|
180,700 | 8.52 | 8.62 | 8.52 | 16,260 | 0 | 0.7 |
| 19/11/2018 |
8.52
|
222,960 | 8.54 | 8.72 | 8.52 | 39,370 | 0 | 1.6 |
| 16/11/2018 |
8.54
|
253,500 | 8.33 | 8.57 | 8.41 | 55,370 | 0 | 2.2 |
| 15/11/2018 |
8.33
|
277,920 | 8.37 | 8.49 | 8.30 | 188,560 | 550 | 7.4 |
| 14/11/2018 |
8.37
|
183,080 | 8.47 | 8.54 | 8.26 | 44,370 | 3,380 | 1.6 |
| 13/11/2018 |
8.47
|
248,880 | 8.47 | 8.61 | 8.26 | 38,000 | 0 | 1.5 |
| 12/11/2018 |
8.47
|
173,670 | 8.37 | 8.48 | 8.22 | 118,060 | 1,300 | 4.7 |
| 09/11/2018 |
8.37
|
164,730 | 8.46 | 8.52 | 8.30 | 25,010 | 510 | 1.0 |
| 08/11/2018 |
8.46
|
371,170 | 8.39 | 8.59 | 8.39 | 59,510 | 0 | 2.4 |
| 07/11/2018 |
8.39
|
109,010 | 8.43 | 8.43 | 8.22 | 16,010 | 0 | 0.6 |
| 06/11/2018 |
8.43
|
107,240 | 8.52 | 8.62 | 8.38 | 16,510 | 500 | 0.6 |
| 05/11/2018 |
8.52
|
188,160 | 8.54 | 8.64 | 8.45 | 33,150 | 2,000 | 1.3 |
| 02/11/2018 |
8.54
|
461,530 | 8.09 | 8.54 | 8.12 | 117,860 | 41,000 | 3.0 |
| 01/11/2018 |
8.09
|
272,000 | 8.14 | 8.26 | 8.09 | 500 | 1,500 | -0.0 |
| 31/10/2018 |
8.14
|
191,520 | 8.01 | 8.25 | 8.12 | 36,210 | 17,500 | 0.7 |
| 30/10/2018 |
8.01
|
153,840 | 8.05 | 8.30 | 7.97 | 68,120 | 0 | 2.6 |
| 29/10/2018 |
8.05
|
61,980 | 8.12 | 8.22 | 8.05 | 3,020 | 2,000 | 0.0 |
| 26/10/2018 |
8.12
|
243,140 | 7.88 | 8.28 | 8.03 | 66,960 | 22,100 | 1.7 |
| 25/10/2018 |
7.88
|
208,380 | 8.12 | 8.12 | 7.86 | 29,100 | 0 | 1.1 |
| 24/10/2018 |
8.12
|
357,000 | 8.43 | 8.46 | 8.12 | 1,400 | 144,000 | -5.6 |
| 23/10/2018 |
8.43
|
452,810 | 8.68 | 8.85 | 8.22 | 4,120 | 109,110 | -4.2 |
| 22/10/2018 |
8.68
|
348,710 | 9.06 | 9.19 | 8.68 | 50,710 | 86,380 | -1.5 |
| 19/10/2018 |
9.06
|
273,840 | 9.31 | 9.31 | 8.96 | 100 | 85,010 | -3.7 |
| 18/10/2018 |
9.31
|
93,110 | 9.43 | 9.53 | 9.30 | 10 | 0 | 0.0 |
| 17/10/2018 |
9.43
|
302,020 | 9.43 | 9.68 | 9.33 | 1,000 | 0 | 0.0 |
| 16/10/2018 |
9.43
|
126,860 | 9.36 | 9.49 | 9.32 | 1,010 | 500 | 0.0 |
| 15/10/2018 |
9.36
|
156,650 | 9.55 | 9.61 | 9.34 | 42,390 | 42,390 | 0 |
| 12/10/2018 |
9.55
|
321,090 | 9.27 | 9.55 | 9.17 | 36,000 | 11,650 | 1.1 |
| 11/10/2018 |
9.27
|
555,010 | 9.70 | 9.70 | 9.15 | 81,190 | 10,770 | 3.1 |
| 10/10/2018 |
9.70
|
398,660 | 9.47 | 9.80 | 9.46 | 0 | 6,650 | -0.3 |
| 09/10/2018 |
9.47
|
151,870 | 9.57 | 9.57 | 9.44 | 1,600 | 1,000 | 0.0 |
| 08/10/2018 |
9.57
|
250,150 | 9.49 | 9.70 | 9.42 | 17,500 | 120 | 0.8 |
| 05/10/2018 |
9.49
|
312,110 | 9.37 | 9.59 | 9.42 | 5,500 | 10,820 | -0.2 |
| 04/10/2018 |
9.37
|
339,070 | 8.96 | 9.38 | 9.05 | 18,220 | 200 | 0.8 |
| 03/10/2018 |
8.96
|
253,460 | 8.81 | 9.00 | 8.79 | 10,700 | 44,770 | -1.4 |
| 02/10/2018 |
8.81
|
104,360 | 8.90 | 8.96 | 8.80 | 12,200 | 10,000 | 0.1 |
| 01/10/2018 |
8.90
|
187,490 | 8.75 | 8.96 | 8.71 | 15,910 | 0 | 0.7 |
| 28/09/2018 |
8.75
|
160,100 | 8.83 | 8.98 | 8.74 | 310 | 56,250 | -2.3 |
| 27/09/2018 |
8.83
|
303,180 | 9.05 | 9.13 | 8.81 | 3,300 | 45,090 | -1.8 |
| 26/09/2018 |
9.05
|
109,710 | 9.12 | 9.12 | 9.05 | 9,300 | 0 | 0.4 |
| 25/09/2018 |
9.12
|
80,730 | 9.17 | 9.21 | 9.06 | 0 | 0 | 0 |
| 24/09/2018 |
9.17
|
318,950 | 9.11 | 9.23 | 8.96 | 76,140 | 0 | 3.3 |
| 21/09/2018 |
9.11
|
137,860 | 9.25 | 9.27 | 8.98 | 800 | 0 | 0.0 |
| 20/09/2018 |
9.25
|
184,140 | 8.98 | 9.25 | 9.02 | 1,200 | 23,950 | -1.0 |
| 19/09/2018 |
8.98
|
218,170 | 9.04 | 9.25 | 8.85 | 1,560 | 34,820 | -1.4 |
| 18/09/2018 |
9.04
|
591,560 | 8.45 | 9.04 | 8.43 | 95,110 | 0 | 4.0 |
| 17/09/2018 |
8.45
|
229,700 | 8.39 | 8.52 | 8.32 | 24,180 | 80,000 | -2.2 |
| 14/09/2018 |
8.39
|
91,980 | 8.40 | 8.41 | 8.35 | 500 | 100 | 0.0 |
| 13/09/2018 |
8.40
|
39,490 | 8.28 | 8.43 | 8.28 | 3,060 | 0 | 0.1 |
| 12/09/2018 |
8.28
|
142,550 | 8.30 | 8.43 | 8.18 | 1,010 | 200 | 0.0 |
| 11/09/2018 |
8.30
|
215,960 | 8.43 | 8.51 | 8.12 | 51,000 | 0 | 2.0 |
| 10/09/2018 |
8.43
|
134,230 | 8.64 | 8.71 | 8.43 | 1,500 | 49,490 | -2.0 |
| 07/09/2018 |
8.64
|
81,210 | 8.52 | 8.66 | 8.60 | 10 | 0 | 0.0 |
| 06/09/2018 |
8.52
|
206,400 | 8.67 | 8.75 | 8.52 | 1,000 | 28,430 | -1.1 |