| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -3.73% | 155,083,900 | -13,171,251 | -226.3 |
29.65
31.40
30.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -5.42% | 287,821,000 | -13,277,051 | -223.6 |
29.65
32.80
30.05
|
|
3 tháng
(2026-07-07) |
-4.08 | -12.10% | 488,413,200 | -15,819,251 | -317.4 |
28.75
33.98
30.05
|
|
6 tháng
(2026-04-08) |
-5.31 | -15.19% | 967,746,700 | -63,175,851 | -1,944.9 |
28.75
35.75
30.05
|
|
12 tháng
(2025-10-10) |
-7.63 | -20.48% | 2,470,075,000 | -116,334,951 | -4,347.3 |
28.75
40.87
30.05
|
|
24 tháng
(2024-10-15) |
5.23 | 21.43% | 4,436,128,800 | -121,731,681 | -5,796.4 |
22.36
40.87
30.05
|
|
36 tháng
(2023-10-23) |
11.94 | 67.41% | 6,289,478,200 | -155,839,804 | -6,869.4 |
16.56
40.87
30.05
|
|
60 tháng
(2021-11-01) |
10.65 | 56.06% | 9,191,031,700 | -32,287,903 | -3,351.6 |
11.97
40.87
30.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2020 |
9.62
|
3,173,480 | 9.55 | 9.78 | 9.51 | 627,990 | 117,510 | 11.0 |
| 03/01/2020 |
9.60
|
3,626,640 | 9.80 | 9.85 | 9.58 | 181,030 | 100,000 | 1.7 |
| 02/01/2020 |
9.69
|
4,347,610 | 9.42 | 9.80 | 9.40 | 6,110 | 0 | 0.1 |
| 31/12/2019 |
9.42
|
1,742,690 | 9.53 | 9.55 | 9.40 | 88,480 | 100,000 | -0.2 |
| 30/12/2019 |
9.49
|
4,624,920 | 9.33 | 9.51 | 9.31 | 2,297,070 | 111,190 | 45.8 |
| 27/12/2019 |
9.31
|
1,589,060 | 9.31 | 9.31 | 9.17 | 280,010 | 240,000 | 0.8 |
| 26/12/2019 |
9.28
|
2,075,490 | 9.28 | 9.33 | 9.22 | 539,420 | 257,110 | 5.8 |
| 25/12/2019 |
9.28
|
1,381,280 | 9.24 | 9.37 | 9.24 | 0 | 0 | 0 |
| 24/12/2019 |
9.28
|
1,254,620 | 9.31 | 9.31 | 9.19 | 1,800 | 100 | 0.0 |
| 23/12/2019 |
9.26
|
3,308,670 | 9.19 | 9.37 | 9.19 | 700,030 | 200,000 | 10.3 |
| 20/12/2019 |
9.17
|
1,068,060 | 9.08 | 9.22 | 9.06 | 0 | 20 | 0.0 |
| 19/12/2019 |
9.08
|
1,339,070 | 9.10 | 9.15 | 9.01 | 100 | 0 | 0.0 |
| 18/12/2019 |
9.08
|
1,746,820 | 9.10 | 9.19 | 9.08 | 142,630 | 0 | 2.9 |
| 17/12/2019 |
9.13
|
1,689,580 | 9.17 | 9.26 | 9.13 | 112,030 | 20 | 2.3 |
| 16/12/2019 |
9.15
|
1,437,460 | 9.28 | 9.28 | 9.15 | 1,460 | 50 | 0.0 |
| 13/12/2019 |
9.28
|
3,962,760 | 9.13 | 9.33 | 9.13 | 2,003,060 | 15,870 | 40.7 |
| 12/12/2019 |
9.08
|
1,909,480 | 8.97 | 9.13 | 8.97 | 757,040 | 5,010 | 15.1 |
| 11/12/2019 |
8.95
|
2,570,270 | 9.04 | 9.08 | 8.88 | 100 | 404,800 | -8.0 |
| 10/12/2019 |
9.04
|
2,293,020 | 9.10 | 9.10 | 8.99 | 355,300 | 5,600 | 7.0 |
| 09/12/2019 |
9.08
|
2,198,400 | 9.10 | 9.17 | 9.08 | 344,400 | 58,380 | 5.8 |
| 06/12/2019 |
9.15
|
1,845,310 | 9.04 | 9.17 | 9.04 | 588,910 | 25,590 | 11.4 |
| 05/12/2019 |
9.06
|
1,382,950 | 9.24 | 9.24 | 9.06 | 26,060 | 0 | 0.5 |
| 04/12/2019 |
9.22
|
3,727,730 | 8.88 | 9.24 | 8.81 | 846,210 | 1,950 | 17.0 |
| 03/12/2019 |
8.83
|
3,746,930 | 8.79 | 9.01 | 8.79 | 60,790 | 265,550 | -4.0 |
| 02/12/2019 |
8.92
|
3,939,590 | 9.19 | 9.22 | 8.92 | 30,150 | 7,020 | 0.5 |
| 29/11/2019 |
9.22
|
3,157,760 | 9.24 | 9.26 | 9.13 | 26,790 | 1,720 | 0.5 |
| 28/11/2019 |
9.22
|
3,637,750 | 9.49 | 9.49 | 9.22 | 610 | 1,060 | 0.0 |
| 27/11/2019 |
9.49
|
1,670,250 | 9.55 | 9.60 | 9.49 | 43,320 | 2,190 | 0.9 |
| 26/11/2019 |
9.55
|
2,125,800 | 9.58 | 9.58 | 9.49 | 15,380 | 1,630 | 0.3 |
| 25/11/2019 |
9.53
|
2,228,300 | 9.55 | 9.55 | 9.42 | 44,550 | 1,000 | 0.9 |
| 22/11/2019 |
9.51
|
4,060,050 | 9.64 | 9.67 | 9.37 | 1,069,050 | 0 | 22.7 |
| 21/11/2019 |
9.60
|
4,749,840 | 9.60 | 9.69 | 9.53 | 182,210 | 12,770 | 3.6 |
| 20/11/2019 |
9.60
|
2,914,790 | 9.69 | 9.71 | 9.60 | 47,100 | 0 | 1.0 |
| 19/11/2019 |
9.69
|
3,701,630 | 9.67 | 9.73 | 9.64 | 162,110 | 35,070 | 2.7 |
| 18/11/2019 |
9.64
|
5,830,220 | 9.76 | 9.76 | 9.64 | 165,740 | 7,680 | 3.4 |
| 15/11/2019 |
9.78
|
2,515,020 | 9.73 | 9.87 | 9.69 | 4,010 | 30 | 0.1 |
| 14/11/2019 |
9.73
|
2,281,670 | 9.82 | 9.82 | 9.73 | 5,160 | 160 | 0.1 |
| 13/11/2019 |
9.85
|
8,802,490 | 9.94 | 10.12 | 9.73 | 28,933,750 | 57,397,050 | -612.0 |
| 12/11/2019 |
9.92
|
2,746,490 | 9.89 | 9.98 | 9.87 | 900 | 4,010 | -0.1 |
| 11/11/2019 |
9.89
|
3,877,190 | 10.07 | 10.16 | 9.89 | 10 | 5,160 | -0.1 |
| 08/11/2019 |
10.05
|
2,175,750 | 10.10 | 10.14 | 10.03 | 0 | 5,600 | -0.1 |
| 07/11/2019 |
10.03
|
2,959,680 | 10.05 | 10.10 | 9.98 | 37,090 | 1,000 | 0.8 |
| 06/11/2019 |
10.05
|
3,253,010 | 10.10 | 10.19 | 10.05 | 2,010 | 10 | 0.0 |
| 05/11/2019 |
10.10
|
2,659,250 | 10.14 | 10.16 | 10.10 | 7,190 | 0 | 0.2 |
| 04/11/2019 |
10.12
|
5,847,460 | 10.10 | 10.25 | 10.07 | 10 | 37,090 | -0.8 |
| 01/11/2019 |
10.05
|
4,250,320 | 9.87 | 10.05 | 9.85 | 282,510 | 282,640 | 0.0 |
| 31/10/2019 |
9.92
|
2,389,060 | 10.05 | 10.10 | 9.92 | 206,000 | 207,190 | 0.0 |
| 30/10/2019 |
9.98
|
3,029,000 | 9.92 | 10.07 | 9.92 | 0 | 10 | 0.0 |
| 29/10/2019 |
9.94
|
3,264,130 | 9.96 | 10.12 | 9.92 | 0 | 1,880 | 0.0 |
| 28/10/2019 |
9.92
|
3,023,720 | 9.96 | 10.07 | 9.92 | 30 | 6,000 | -0.1 |
| 25/10/2019 |
9.92
|
4,362,760 | 9.69 | 9.92 | 9.64 | 0 | 100,220 | -2.2 |
| 24/10/2019 |
9.69
|
1,579,900 | 9.69 | 9.73 | 9.64 | 100 | 0 | 0.0 |
| 23/10/2019 |
9.67
|
1,940,210 | 9.73 | 9.82 | 9.62 | 1,683,044 | 1,683,074 | 0.0 |
| 22/10/2019 |
9.73
|
1,925,300 | 9.58 | 9.73 | 9.58 | 751,000 | 750,000 | 0.0 |
| 21/10/2019 |
9.58
|
3,510,490 | 9.69 | 9.73 | 9.58 | 12,400 | 100 | 0.3 |
| 18/10/2019 |
9.73
|
2,938,470 | 9.87 | 9.89 | 9.69 | 200,060 | 200,000 | 0.0 |
| 17/10/2019 |
9.87
|
3,322,020 | 9.85 | 9.92 | 9.82 | 18,710 | 1,000 | 0.4 |
| 16/10/2019 |
9.87
|
4,123,220 | 9.85 | 9.96 | 9.82 | 200,000 | 212,400 | -0.3 |
| 15/10/2019 |
9.78
|
2,489,320 | 9.78 | 9.82 | 9.73 | 200,030 | 200,060 | 0.0 |
| 14/10/2019 |
9.78
|
7,099,870 | 9.67 | 9.89 | 9.62 | 386,830 | 218,710 | 3.6 |
| 11/10/2019 |
9.53
|
1,561,780 | 9.53 | 9.62 | 9.53 | 17,900 | 0 | 0.4 |
| 10/10/2019 |
9.53
|
2,285,400 | 9.60 | 9.64 | 9.53 | 0 | 30 | 0.0 |
| 09/10/2019 |
9.60
|
6,132,090 | 9.37 | 9.67 | 9.37 | 0 | 186,830 | -3.9 |
| 08/10/2019 |
9.35
|
1,145,820 | 9.28 | 9.37 | 9.24 | 1,000 | 17,900 | -0.3 |
| 07/10/2019 |
9.26
|
1,892,500 | 9.31 | 9.35 | 9.26 | 0 | 30 | 0.0 |
| 04/10/2019 |
9.28
|
2,187,870 | 9.49 | 9.49 | 9.28 | 15,660 | 0 | 0.3 |
| 03/10/2019 |
9.46
|
2,030,560 | 9.40 | 9.46 | 9.35 | 3,000 | 1,000 | 0.0 |
| 02/10/2019 |
9.46
|
2,310,670 | 9.58 | 9.64 | 9.44 | 6,580 | 0 | 0.1 |
| 01/10/2019 |
9.60
|
2,506,360 | 9.60 | 9.60 | 9.49 | 558,140 | 565,660 | -0.2 |
| 30/09/2019 |
9.53
|
3,543,070 | 9.58 | 9.67 | 9.51 | 0 | 3,000 | -0.1 |
| 27/09/2019 |
9.53
|
2,404,330 | 9.53 | 9.60 | 9.53 | 25,820 | 6,580 | 0.4 |
| 26/09/2019 |
9.53
|
2,309,330 | 9.42 | 9.53 | 9.42 | 6,180 | 8,140 | 0.0 |
| 25/09/2019 |
9.37
|
1,672,570 | 9.33 | 9.42 | 9.31 | 4,000 | 0 | 0.1 |
| 24/09/2019 |
9.35
|
3,494,440 | 9.46 | 9.51 | 9.35 | 0 | 0 | 0 |
| 23/09/2019 |
9.46
|
2,356,580 | 9.51 | 9.58 | 9.46 | 0 | 32,000 | -0.7 |
| 20/09/2019 |
9.51
|
1,829,910 | 9.58 | 9.60 | 9.49 | 0 | 4,000 | -0.1 |
| 19/09/2019 |
9.58
|
4,698,360 | 9.40 | 9.60 | 9.40 | 3,740 | 0 | 0.1 |
| 18/09/2019 |
9.37
|
4,935,270 | 9.33 | 9.51 | 9.31 | 206,300 | 0 | 4.3 |
| 17/09/2019 |
9.35
|
1,413,640 | 9.33 | 9.37 | 9.28 | 2,000 | 0 | 0.0 |
| 16/09/2019 |
9.35
|
3,335,520 | 9.33 | 9.53 | 9.33 | 21,610 | 3,740 | 0.4 |
| 13/09/2019 |
9.40
|
6,366,050 | 9.08 | 9.42 | 9.04 | 0 | 20 | 0.0 |
| 12/09/2019 |
9.08
|
1,076,510 | 8.95 | 9.10 | 8.92 | 10,480 | 540 | 0.2 |
| 11/09/2019 |
8.92
|
1,106,570 | 8.92 | 8.95 | 8.88 | 100 | 0 | 0.0 |
| 10/09/2019 |
8.90
|
2,170,690 | 9.01 | 9.04 | 8.88 | 157,020 | 0 | 3.1 |
| 09/09/2019 |
8.99
|
1,119,280 | 8.97 | 9.04 | 8.97 | 293,710 | 0 | 5.9 |
| 06/09/2019 |
8.97
|
1,224,750 | 8.99 | 9.08 | 8.97 | 24,000 | 146,330 | -2.4 |
| 05/09/2019 |
8.99
|
1,321,560 | 9.08 | 9.10 | 8.99 | 5,000 | 208,680 | -4.1 |
| 04/09/2019 |
9.01
|
1,681,830 | 9.01 | 9.08 | 8.95 | 0 | 335,600 | -6.7 |
| 03/09/2019 |
8.99
|
1,643,850 | 9.10 | 9.15 | 8.99 | 1,000 | 21,300 | -0.4 |
| 30/08/2019 |
9.10
|
1,443,900 | 9.10 | 9.17 | 9.10 | 2,800 | 7,740 | -0.1 |
| 29/08/2019 |
9.10
|
972,120 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 |
| 28/08/2019 |
9.13
|
910,800 | 9.15 | 9.17 | 9.10 | 0 | 1,010 | 0.0 |
| 27/08/2019 |
9.15
|
1,948,770 | 9.22 | 9.24 | 9.10 | 300 | 2,800 | -0.1 |
| 26/08/2019 |
9.15
|
3,443,430 | 9.13 | 9.19 | 9.08 | 0 | 0 | 0 |
| 23/08/2019 |
9.24
|
1,872,130 | 9.28 | 9.33 | 9.24 | 11,030 | 0 | 0.2 |
| 22/08/2019 |
9.28
|
1,977,380 | 9.44 | 9.44 | 9.28 | 800 | 150 | 0.0 |
| 21/08/2019 |
9.35
|
4,601,730 | 9.28 | 9.44 | 9.24 | 2,000 | 150 | 0.0 |
| 20/08/2019 |
9.28
|
2,188,250 | 9.24 | 9.31 | 9.22 | 50 | 11,000 | -0.2 |
| 19/08/2019 |
9.24
|
1,255,700 | 9.28 | 9.37 | 9.24 | 26,850 | 550 | 0.5 |
| 16/08/2019 |
9.24
|
3,255,150 | 9.26 | 9.37 | 9.15 | 4,150 | 2,100 | 0.0 |