| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.12 | -1.20% | 210,111,000 | -7,649,978 | 8.8 |
9.61
10.60
9.90
|
|
2 tháng
(2026-09-03) |
-1.94 | -16.44% | 426,890,900 | -38,132,878 | -335.9 |
9.61
11.80
9.90
|
|
3 tháng
(2026-08-04) |
-1.04 | -9.54% | 617,965,800 | -41,831,978 | -379.9 |
9.61
12.10
9.90
|
|
6 tháng
(2026-05-06) |
-4 | -28.86% | 1,362,831,400 | -67,151,378 | -677.1 |
9.61
14.21
9.90
|
|
12 tháng
(2025-11-07) |
-6.72 | -40.53% | 3,157,067,500 | -164,116,178 | -2,260.1 |
9.61
17.24
9.90
|
|
24 tháng
(2024-11-12) |
-1.68 | -14.59% | 7,776,777,900 | -94,065,526 | -1,912.7 |
9.22
21.23
9.90
|
|
36 tháng
(2023-11-20) |
-3.86 | -28.15% | 10,896,404,700 | -120,430,761 | -2,332.3 |
8.78
21.23
9.90
|
|
60 tháng
(2021-11-29) |
-10.98 | -52.69% | 17,824,443,200 | -163,379,405 | -2,362.0 |
5.81
31.84
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2020 |
8.11
|
1,016,310 | 8.17 | 8.29 | 8.05 | 620 | 32,530 | -0.4 |
| 03/01/2020 |
8.23
|
2,395,940 | 8.47 | 8.56 | 8.17 | 79,760 | 105,860 | -0.4 |
| 02/01/2020 |
8.47
|
1,174,150 | 8.59 | 8.59 | 8.41 | 9,100 | 13,160 | -0.1 |
| 31/12/2019 |
8.59
|
1,332,880 | 8.56 | 8.65 | 8.47 | 106,010 | 16,010 | 1.3 |
| 30/12/2019 |
8.68
|
1,879,260 | 8.65 | 8.79 | 8.62 | 14,850 | 47,850 | -0.5 |
| 27/12/2019 |
8.65
|
2,194,910 | 8.47 | 8.74 | 8.47 | 58,550 | 15,530 | 0.6 |
| 26/12/2019 |
8.59
|
3,547,970 | 8.35 | 8.65 | 8.35 | 766,580 | 1,700 | 11.1 |
| 25/12/2019 |
8.35
|
1,185,110 | 8.29 | 8.41 | 8.20 | 0 | 10,110 | -0.1 |
| 24/12/2019 |
8.29
|
1,301,590 | 8.11 | 8.29 | 8.05 | 31,860 | 35,540 | 0.0 |
| 23/12/2019 |
8.08
|
899,520 | 8.14 | 8.23 | 8.05 | 2,330 | 104,280 | -1.4 |
| 20/12/2019 |
8.14
|
2,118,610 | 8.26 | 8.32 | 8.02 | 472,120 | 1,567,620 | -15.0 |
| 19/12/2019 |
8.26
|
677,200 | 8.23 | 8.38 | 8.17 | 316,490 | 26,080 | 4.1 |
| 18/12/2019 |
8.29
|
1,036,680 | 8.29 | 8.38 | 8.26 | 463,640 | 13,450 | 6.3 |
| 17/12/2019 |
8.32
|
1,035,120 | 8.59 | 8.59 | 8.23 | 7,000 | 81,990 | -1.1 |
| 16/12/2019 |
8.50
|
1,392,830 | 8.41 | 8.59 | 8.41 | 102,340 | 24,010 | 1.1 |
| 13/12/2019 |
8.47
|
1,424,170 | 8.74 | 8.74 | 8.47 | 4,500 | 117,940 | -1.6 |
| 12/12/2019 |
8.65
|
1,582,040 | 8.41 | 8.68 | 8.38 | 582,740 | 67,120 | 7.4 |
| 11/12/2019 |
8.41
|
1,872,860 | 8.08 | 8.50 | 8.05 | 941,160 | 446,550 | 6.9 |
| 10/12/2019 |
8.08
|
1,566,720 | 8.08 | 8.26 | 8.02 | 972,070 | 735,240 | 3.2 |
| 09/12/2019 |
8.08
|
1,075,910 | 8.23 | 8.35 | 8.08 | 107,090 | 260,410 | -2.1 |
| 06/12/2019 |
8.23
|
398,080 | 8.20 | 8.29 | 8.20 | 99,790 | 4,400 | 1.3 |
| 05/12/2019 |
8.23
|
716,590 | 8.29 | 8.38 | 8.20 | 32,970 | 100,000 | -0.9 |
| 04/12/2019 |
8.29
|
650,620 | 8.17 | 8.29 | 8.14 | 114,620 | 28,130 | 1.2 |
| 03/12/2019 |
8.17
|
1,559,160 | 8.23 | 8.41 | 8.11 | 215,610 | 772,780 | -7.7 |
| 02/12/2019 |
8.29
|
1,083,370 | 8.50 | 8.50 | 8.29 | 462,300 | 15,430 | 6.3 |
| 29/11/2019 |
8.38
|
731,420 | 8.35 | 8.53 | 8.26 | 15,070 | 500,610 | -6.9 |
| 28/11/2019 |
8.29
|
1,417,290 | 8.62 | 8.65 | 8.29 | 113,860 | 596,580 | -6.8 |
| 27/11/2019 |
8.62
|
2,150,580 | 8.38 | 8.71 | 8.26 | 411,210 | 826,720 | -5.9 |
| 26/11/2019 |
8.38
|
3,264,270 | 8.53 | 8.62 | 8.17 | 710,800 | 1,321,821 | -8.6 |
| 25/11/2019 |
8.41
|
3,073,040 | 8.77 | 8.77 | 8.41 | 500,730 | 603,650 | -1.5 |
| 22/11/2019 |
8.82
|
4,831,630 | 9.24 | 9.30 | 8.74 | 1,039,200 | 731,380 | 4.6 |
| 21/11/2019 |
9.24
|
1,352,000 | 9.18 | 9.30 | 9.18 | 3,090 | 779,580 | -12.1 |
| 20/11/2019 |
9.30
|
1,653,810 | 9.27 | 9.33 | 9.18 | 114,150 | 44,500 | 1.1 |
| 19/11/2019 |
9.18
|
797,880 | 9.24 | 9.30 | 9.15 | 239,583 | 492,643 | -3.9 |
| 18/11/2019 |
9.18
|
1,703,380 | 9.36 | 9.45 | 9.18 | 4,550 | 673,750 | -10.5 |
| 15/11/2019 |
9.30
|
797,030 | 9.30 | 9.42 | 9.24 | 6,600 | 0 | 0.1 |
| 14/11/2019 |
9.27
|
2,028,320 | 9.42 | 9.45 | 9.24 | 727,810 | 409,630 | 5.0 |
| 13/11/2019 |
9.42
|
2,726,340 | 9.54 | 9.59 | 9.36 | 1,051,640 | 701,230 | 5.5 |
| 12/11/2019 |
9.54
|
2,441,590 | 9.65 | 9.71 | 9.42 | 60,200 | 347,720 | -4.6 |
| 11/11/2019 |
9.65
|
2,841,560 | 9.59 | 9.77 | 9.51 | 1,285,760 | 729,990 | 9.1 |
| 08/11/2019 |
9.59
|
1,637,300 | 9.68 | 9.74 | 9.54 | 367,990 | 422,510 | -0.9 |
| 07/11/2019 |
9.59
|
2,079,820 | 9.59 | 9.77 | 9.51 | 44,880 | 214,060 | -2.8 |
| 06/11/2019 |
9.59
|
3,808,000 | 9.39 | 9.68 | 9.33 | 354,610 | 1,002,330 | -10.4 |
| 05/11/2019 |
9.39
|
1,435,210 | 9.45 | 9.45 | 9.30 | 14,910 | 430,210 | -6.6 |
| 04/11/2019 |
9.45
|
3,315,690 | 9.06 | 9.48 | 9.06 | 130,340 | 305,010 | -2.8 |
| 01/11/2019 |
9.12
|
1,976,720 | 9.12 | 9.27 | 9.03 | 112,520 | 502,900 | -6.0 |
| 31/10/2019 |
9.15
|
1,215,060 | 9.42 | 9.45 | 9.06 | 77,110 | 352,540 | -4.3 |
| 30/10/2019 |
9.42
|
719,040 | 9.56 | 9.56 | 9.36 | 0 | 1,300 | 0.0 |
| 29/10/2019 |
9.56
|
995,580 | 9.56 | 9.71 | 9.51 | 200 | 18,650 | -0.3 |
| 28/10/2019 |
9.54
|
1,006,210 | 9.33 | 9.62 | 9.33 | 80,900 | 1,820 | 1.3 |
| 25/10/2019 |
9.36
|
529,500 | 9.36 | 9.42 | 9.30 | 401,000 | 350,480 | 0.8 |
| 24/10/2019 |
9.39
|
472,510 | 9.36 | 9.39 | 9.27 | 0 | 25,390 | -0.4 |
| 23/10/2019 |
9.36
|
441,510 | 9.36 | 9.39 | 9.24 | 0 | 2,500 | 0.0 |
| 22/10/2019 |
9.36
|
1,450,680 | 9.18 | 9.36 | 9.09 | 99,870 | 221,100 | -1.9 |
| 21/10/2019 |
9.27
|
1,149,350 | 9.48 | 9.51 | 9.21 | 14,990 | 0 | 0.2 |
| 18/10/2019 |
9.48
|
1,363,890 | 9.65 | 9.71 | 9.48 | 208,460 | 21,400 | 3.0 |
| 17/10/2019 |
9.65
|
924,280 | 9.68 | 9.71 | 9.62 | 250,000 | 17,000 | 3.8 |
| 16/10/2019 |
9.71
|
799,050 | 9.89 | 9.89 | 9.71 | 159,500 | 6,000 | 2.5 |
| 15/10/2019 |
9.80
|
2,325,520 | 9.71 | 9.89 | 9.68 | 199,600 | 250,010 | -0.8 |
| 14/10/2019 |
9.71
|
1,786,380 | 9.62 | 9.74 | 9.56 | 14,220 | 1,170 | 0.2 |
| 11/10/2019 |
9.56
|
1,181,630 | 9.62 | 9.68 | 9.51 | 36,400 | 300,000 | -4.2 |
| 10/10/2019 |
9.62
|
542,190 | 9.77 | 9.77 | 9.62 | 10,590 | 20,000 | -0.2 |
| 09/10/2019 |
9.77
|
805,790 | 9.71 | 9.83 | 9.68 | 3,010 | 0 | 0.0 |
| 08/10/2019 |
9.71
|
2,504,140 | 9.54 | 9.74 | 9.33 | 22,360 | 312,000 | -4.6 |
| 07/10/2019 |
9.59
|
3,715,500 | 9.89 | 9.95 | 9.54 | 161,610 | 555,620 | -6.4 |
| 04/10/2019 |
9.89
|
1,797,850 | 10.07 | 10.07 | 9.86 | 7,240 | 179,440 | -2.9 |
| 03/10/2019 |
9.95
|
3,461,290 | 10.07 | 10.16 | 9.89 | 649,070 | 595,500 | 0.9 |
| 02/10/2019 |
10.28
|
2,817,750 | 10.31 | 10.39 | 10.16 | 2,217,980 | 1,167,270 | 18.3 |
| 01/10/2019 |
10.33
|
1,995,200 | 10.42 | 10.45 | 10.19 | 1,225,890 | 1,110,280 | 2.0 |
| 30/09/2019 |
10.33
|
3,682,820 | 10.25 | 10.51 | 10.22 | 289,400 | 210,000 | 1.4 |
| 27/09/2019 |
10.16
|
2,013,390 | 10.01 | 10.16 | 9.95 | 15,700 | 248,290 | -4.0 |
| 26/09/2019 |
10.01
|
1,496,990 | 10.01 | 10.04 | 9.83 | 0 | 633,000 | -10.6 |
| 25/09/2019 |
9.95
|
2,612,090 | 9.95 | 10.01 | 9.74 | 9,200 | 464,160 | -7.6 |
| 24/09/2019 |
10.01
|
1,154,720 | 9.95 | 10.16 | 9.86 | 16,740 | 60,000 | -0.7 |
| 23/09/2019 |
9.95
|
1,565,570 | 9.92 | 10.04 | 9.86 | 13,830 | 12,500 | 0.0 |
| 20/09/2019 |
10.01
|
3,142,950 | 10.31 | 10.31 | 10.01 | 1,533,940 | 1,077,030 | 7.9 |
| 19/09/2019 |
10.31
|
2,371,890 | 10.19 | 10.39 | 10.19 | 2,343,930 | 863,070 | 25.7 |
| 18/09/2019 |
10.19
|
3,486,610 | 10.25 | 10.36 | 10.10 | 873,850 | 314,880 | 9.6 |
| 17/09/2019 |
10.19
|
4,019,830 | 9.77 | 10.25 | 9.65 | 673,200 | 575,420 | 1.6 |
| 16/09/2019 |
9.86
|
1,873,740 | 9.68 | 9.92 | 9.71 | 607,360 | 197,000 | 6.8 |
| 13/09/2019 |
9.80
|
2,294,470 | 9.68 | 9.95 | 9.68 | 726,210 | 0 | 6.5 |
| 12/09/2019 |
9.65
|
3,818,460 | 9.24 | 9.65 | 9.21 | 660,820 | 467,620 | 3.1 |
| 11/09/2019 |
9.15
|
1,166,210 | 8.97 | 9.15 | 8.88 | 382,150 | 171,020 | 3.2 |
| 10/09/2019 |
8.97
|
1,549,230 | 8.94 | 9.06 | 8.82 | 437,170 | 2,020 | 6.6 |
| 09/09/2019 |
8.97
|
1,229,920 | 8.94 | 9.18 | 8.94 | 920 | 79,590 | -1.2 |
| 06/09/2019 |
9.03
|
1,911,130 | 8.77 | 9.12 | 8.71 | 0 | 168,880 | -2.6 |
| 05/09/2019 |
8.71
|
1,331,450 | 8.79 | 8.85 | 8.59 | 26,180 | 543,020 | -7.6 |
| 04/09/2019 |
8.79
|
1,714,230 | 9.15 | 8.85 | 8.59 | 167,380 | 420,000 | -3.7 |
| 03/09/2019 |
8.88
|
1,383,990 | 9.15 | 9.15 | 8.88 | 246,500 | 217,500 | 0.5 |
| 30/08/2019 |
9.18
|
1,097,220 | 9.24 | 9.24 | 9.00 | 172,500 | 20,230 | 2.3 |
| 29/08/2019 |
9.12
|
2,096,510 | 8.94 | 9.15 | 8.91 | 7,160 | 1,367,180 | -20.6 |
| 28/08/2019 |
8.94
|
2,051,800 | 8.79 | 9.06 | 8.71 | 32,490 | 371,120 | -5.1 |
| 27/08/2019 |
8.79
|
3,132,130 | 8.50 | 8.85 | 8.47 | 648,050 | 408,870 | 3.5 |
| 26/08/2019 |
8.47
|
2,782,240 | 8.08 | 8.59 | 8.08 | 3,000 | 436,270 | -6.1 |
| 23/08/2019 |
8.14
|
819,870 | 8.08 | 8.23 | 8.05 | 40,500 | 349,180 | -4.2 |
| 22/08/2019 |
8.08
|
1,023,760 | 8.26 | 8.29 | 8.05 | 44,100 | 309,930 | -3.6 |
| 21/08/2019 |
8.29
|
871,040 | 8.32 | 8.38 | 8.23 | 0 | 236,800 | -3.3 |
| 20/08/2019 |
8.41
|
1,046,590 | 8.38 | 8.47 | 8.20 | 62,390 | 269,320 | -2.9 |
| 19/08/2019 |
8.41
|
1,108,380 | 8.32 | 8.53 | 8.29 | 186,050 | 201,000 | -0.2 |
| 16/08/2019 |
8.35
|
2,000,080 | 8.11 | 8.47 | 8.00 | 15,290 | 2,512,090 | -34.3 |