| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4 | 14.98% | 286,428,100 | 25,508,675 | 544.4 |
19.70
30.70
30.20
|
|
2 tháng
(2026-07-20) |
6.32 | 25.95% | 496,058,400 | 29,624,775 | 654.9 |
19.70
30.70
30.20
|
|
3 tháng
(2026-06-22) |
4.59 | 17.60% | 696,067,400 | 20,683,475 | 437.6 |
19.70
30.70
30.20
|
|
6 tháng
(2026-03-23) |
4.89 | 18.95% | 1,590,104,800 | -7,699,525 | -265.0 |
16.07
33.08
30.20
|
|
12 tháng
(2025-09-23) |
14.23 | 86.39% | 3,566,242,200 | 80,729,175 | 1,574.7 |
13.35
37.43
30.20
|
|
24 tháng
(2024-09-30) |
16.37 | 114.19% | 5,098,339,369 | 94,033,164 | 1,922.1 |
8.91
37.43
30.20
|
|
36 tháng
(2023-10-04) |
18.39 | 149.37% | 7,097,383,689 | 106,826,154 | 2,329.2 |
8.91
37.43
30.20
|
|
60 tháng
(2021-10-14) |
17.85 | 138.98% | 12,053,881,135 | 144,232,149 | 3,367.3 |
6.59
37.43
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/08/2019 |
5.21
|
1,142,000 | 5.26 | 5.26 | 5.15 | 8,700 | 271,000 | -2.4 |
| 26/08/2019 |
5.26
|
1,845,869 | 5.26 | 5.26 | 5.09 | 2,800 | 256,000 | -2.3 |
| 23/08/2019 |
5.26
|
2,017,830 | 5.26 | 5.43 | 5.15 | 11,700 | 82,500 | -0.7 |
| 22/08/2019 |
5.26
|
1,845,828 | 5.38 | 5.38 | 5.15 | 35,900 | 58,000 | -0.2 |
| 21/08/2019 |
5.38
|
1,283,112 | 5.38 | 5.43 | 5.32 | 100 | 51,500 | -0.5 |
| 20/08/2019 |
5.38
|
1,707,975 | 5.49 | 5.49 | 5.32 | 200 | 60,510 | -0.6 |
| 19/08/2019 |
5.49
|
1,060,620 | 5.49 | 5.60 | 5.43 | 100 | 65,000 | -0.6 |
| 16/08/2019 |
5.49
|
1,251,144 | 5.43 | 5.49 | 5.38 | 205,000 | 34,200 | 1.6 |
| 15/08/2019 |
5.43
|
1,441,650 | 5.55 | 5.55 | 5.43 | 2,000 | 200 | 0.0 |
| 14/08/2019 |
5.55
|
1,506,500 | 5.60 | 5.72 | 5.49 | 32,200 | 84,000 | -0.5 |
| 13/08/2019 |
5.60
|
1,009,984 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
| 12/08/2019 |
5.72
|
1,203,648 | 5.60 | 5.83 | 5.66 | 0 | 400 | -0.0 |
| 09/08/2019 |
5.60
|
1,009,856 | 5.55 | 5.72 | 5.55 | 0 | 100,000 | -1.0 |
| 08/08/2019 |
5.55
|
1,663,491 | 5.60 | 5.77 | 5.49 | 74,200 | 101,200 | -0.3 |
| 07/08/2019 |
5.60
|
1,168,811 | 5.66 | 5.72 | 5.60 | 8,100 | 100,000 | -0.9 |
| 06/08/2019 |
5.66
|
2,649,312 | 5.77 | 5.77 | 5.60 | 310,500 | 100,000 | 2.1 |
| 05/08/2019 |
5.77
|
2,993,706 | 6.17 | 6.17 | 5.77 | 309,500 | 432,500 | -1.2 |
| 02/08/2019 |
6.17
|
1,249,799 | 6.22 | 6.22 | 6.06 | 307,400 | 220,000 | 1.0 |
| 01/08/2019 |
6.22
|
569,160 | 6.17 | 6.28 | 6.17 | 300,000 | 110,300 | 2.1 |
| 31/07/2019 |
6.17
|
1,546,210 | 6.17 | 6.22 | 6.11 | 302,000 | 106,200 | 2.1 |
| 30/07/2019 |
6.17
|
1,271,920 | 6.34 | 6.39 | 6.17 | 322,100 | 74,500 | 2.7 |
| 29/07/2019 |
6.34
|
904,274 | 6.51 | 6.51 | 6.34 | 301,000 | 123,000 | 2.0 |
| 26/07/2019 |
6.51
|
1,910,605 | 6.45 | 6.56 | 6.34 | 1,028,400 | 117,600 | 10.5 |
| 25/07/2019 |
6.45
|
2,469,220 | 6.17 | 6.51 | 6.11 | 862,700 | 122,700 | 8.3 |
| 24/07/2019 |
6.17
|
2,206,108 | 6.28 | 6.34 | 6.11 | 10,500 | 137,700 | -1.4 |
| 23/07/2019 |
6.28
|
1,624,835 | 6.45 | 6.45 | 6.22 | 30,100 | 173,000 | -1.6 |
| 22/07/2019 |
6.45
|
1,836,297 | 6.56 | 6.56 | 6.34 | 12,000 | 123,000 | -1.3 |
| 19/07/2019 |
6.56
|
1,845,451 | 6.68 | 6.73 | 6.51 | 1,000 | 696,300 | -8.1 |
| 18/07/2019 |
6.68
|
776,725 | 6.68 | 6.79 | 6.62 | 12,200 | 7,700 | 0.1 |
| 17/07/2019 |
6.68
|
1,227,821 | 6.73 | 6.79 | 6.62 | 900 | 110,000 | -1.3 |
| 16/07/2019 |
6.73
|
1,261,811 | 6.85 | 6.85 | 6.73 | 0 | 86,000 | -1.0 |
| 15/07/2019 |
6.85
|
466,980 | 6.90 | 6.90 | 6.79 | 200 | 193,000 | -2.3 |
| 12/07/2019 |
6.90
|
656,180 | 6.96 | 6.96 | 6.90 | 342,010 | 223,400 | 1.4 |
| 11/07/2019 |
6.96
|
799,984 | 6.96 | 7.02 | 6.85 | 200 | 185,000 | -2.3 |
| 10/07/2019 |
6.96
|
1,491,331 | 6.79 | 7.02 | 6.79 | 690,000 | 282,500 | 5.0 |
| 09/07/2019 |
6.79
|
1,116,720 | 6.85 | 6.90 | 6.79 | 2,900 | 186,000 | -2.2 |
| 08/07/2019 |
6.85
|
640,079 | 6.85 | 6.96 | 6.85 | 0 | 95,000 | -1.2 |
| 05/07/2019 |
6.85
|
1,105,932 | 6.96 | 6.96 | 6.79 | 3,000 | 0 | 0.0 |
| 04/07/2019 |
6.96
|
1,134,638 | 7.02 | 7.07 | 6.90 | 4,900 | 340,000 | -4.1 |
| 03/07/2019 |
7.02
|
885,915 | 7.07 | 7.07 | 6.96 | 5,100 | 115,000 | -1.4 |
| 02/07/2019 |
7.07
|
550,200 | 7.07 | 7.07 | 7.02 | 1,000 | 220,000 | -2.7 |
| 01/07/2019 |
7.07
|
1,188,730 | 7.30 | 7.30 | 7.02 | 0 | 200,000 | -2.5 |
| 28/06/2019 |
7.30
|
1,487,013 | 7.02 | 7.30 | 6.96 | 5,000 | 110,600 | -1.3 |
| 27/06/2019 |
7.02
|
2,894,410 | 7.19 | 7.30 | 6.96 | 0 | 82,500 | -1.0 |
| 26/06/2019 |
7.19
|
1,197,255 | 7.24 | 7.36 | 7.19 | 0 | 0 | 0 |
| 25/06/2019 |
7.24
|
547,490 | 7.30 | 7.30 | 7.19 | 200 | 5,000 | -0.1 |
| 24/06/2019 |
7.30
|
631,050 | 7.36 | 7.36 | 7.24 | 0 | 100,000 | -1.3 |
| 21/06/2019 |
7.36
|
889,350 | 7.24 | 7.47 | 7.24 | 200 | 120,200 | -1.5 |
| 20/06/2019 |
7.24
|
1,570,310 | 7.24 | 7.36 | 7.02 | 0 | 73,500 | -0.9 |
| 19/06/2019 |
7.24
|
835,260 | 7.24 | 7.41 | 7.19 | 100 | 279,450 | -3.6 |
| 18/06/2019 |
7.24
|
1,660,400 | 7.36 | 7.36 | 7.13 | 200 | 671,300 | -8.6 |
| 17/06/2019 |
7.36
|
405,284 | 7.36 | 7.41 | 7.30 | 0 | 81,200 | -1.0 |
| 14/06/2019 |
7.36
|
1,228,050 | 7.36 | 7.41 | 7.30 | 200 | 244,200 | -3.2 |
| 13/06/2019 |
7.36
|
827,470 | 7.30 | 7.36 | 7.24 | 0 | 60,000 | -0.8 |
| 12/06/2019 |
7.30
|
1,047,101 | 7.41 | 7.41 | 7.24 | 150 | 151,000 | -1.9 |
| 11/06/2019 |
7.41
|
721,584 | 7.47 | 7.47 | 7.36 | 1,000 | 271,000 | -3.5 |
| 10/06/2019 |
7.47
|
604,183 | 7.58 | 7.64 | 7.47 | 100 | 87,500 | -1.2 |
| 07/06/2019 |
7.58
|
780,709 | 7.47 | 7.58 | 7.41 | 0 | 5,100 | -0.1 |
| 06/06/2019 |
7.47
|
1,251,713 | 7.41 | 7.47 | 7.30 | 0 | 35,000 | -0.5 |
| 05/06/2019 |
7.41
|
754,489 | 7.47 | 7.53 | 7.36 | 200 | 55,000 | -0.7 |
| 04/06/2019 |
7.47
|
1,548,750 | 7.30 | 7.53 | 7.30 | 605,000 | 35,000 | 7.5 |
| 03/06/2019 |
7.30
|
2,279,681 | 7.64 | 7.64 | 7.24 | 1,000 | 80,600 | -1.0 |
| 31/05/2019 |
7.64
|
1,623,180 | 7.81 | 7.81 | 7.58 | 78,700 | 159,000 | -1.1 |
| 30/05/2019 |
7.81
|
780,441 | 7.75 | 7.87 | 7.75 | 137,110 | 113,000 | 0.3 |
| 29/05/2019 |
7.75
|
984,980 | 7.87 | 7.87 | 7.75 | 304,700 | 35,000 | 3.7 |
| 28/05/2019 |
7.87
|
1,995,075 | 7.70 | 7.87 | 7.70 | 245,000 | 100,000 | 2.0 |
| 27/05/2019 |
7.70
|
1,014,950 | 7.70 | 7.75 | 7.64 | 260,000 | 135,600 | 1.7 |
| 24/05/2019 |
7.70
|
2,431,615 | 7.92 | 7.92 | 7.64 | 36,300 | 380,000 | -4.7 |
| 23/05/2019 |
7.92
|
2,211,670 | 7.87 | 7.92 | 7.70 | 205,400 | 230,300 | -0.3 |
| 22/05/2019 |
7.87
|
1,974,755 | 7.98 | 7.98 | 7.81 | 400 | 152,100 | -2.1 |
| 21/05/2019 |
7.98
|
1,579,822 | 8.09 | 8.15 | 7.92 | 400 | 91,000 | -1.3 |
| 20/05/2019 |
8.09
|
1,897,315 | 8.04 | 8.21 | 8.09 | 300 | 300 | 0 |
| 17/05/2019 |
8.04
|
4,341,429 | 7.92 | 8.21 | 7.92 | 1,100 | 175,900 | -2.5 |
| 16/05/2019 |
7.92
|
1,970,210 | 7.92 | 7.98 | 7.87 | 0 | 2,100 | -0.0 |
| 15/05/2019 |
7.92
|
2,629,995 | 7.92 | 8.04 | 7.87 | 800 | 5,600 | -0.1 |
| 14/05/2019 |
7.92
|
3,365,260 | 7.81 | 7.98 | 7.70 | 400 | 110,300 | -1.5 |
| 13/05/2019 |
7.81
|
2,266,031 | 7.58 | 7.92 | 7.58 | 350,400 | 202,900 | 2.1 |
| 10/05/2019 |
7.58
|
2,647,970 | 7.41 | 7.75 | 7.36 | 400 | 337,100 | -4.5 |
| 09/05/2019 |
7.41
|
1,085,670 | 7.64 | 7.64 | 7.41 | 400 | 261,600 | -3.4 |
| 08/05/2019 |
7.64
|
2,026,450 | 7.58 | 7.64 | 7.41 | 10,010 | 393,000 | -5.0 |
| 07/05/2019 |
7.58
|
1,112,097 | 7.53 | 7.64 | 7.47 | 0 | 100,000 | -1.3 |
| 06/05/2019 |
7.53
|
2,338,979 | 7.75 | 7.75 | 7.41 | 4,400 | 51,000 | -0.6 |
| 03/05/2019 |
7.75
|
2,081,146 | 7.92 | 7.92 | 7.70 | 0 | 176,600 | -2.4 |
| 02/05/2019 |
7.92
|
2,089,832 | 7.98 | 7.98 | 7.81 | 480,000 | 100,000 | 5.3 |
| 26/04/2019 |
7.98
|
2,124,762 | 7.98 | 8.04 | 7.87 | 403,600 | 68,200 | 4.7 |
| 25/04/2019 |
7.98
|
3,290,307 | 7.87 | 8.09 | 7.75 | 1,252,800 | 64,700 | 16.7 |
| 24/04/2019 |
7.87
|
5,856,991 | 7.41 | 7.92 | 7.41 | 1,495,600 | 721,500 | 10.6 |
| 23/04/2019 |
7.41
|
1,359,333 | 7.36 | 7.41 | 7.30 | 274,400 | 209,700 | 0.8 |
| 22/04/2019 |
7.36
|
1,226,478 | 7.24 | 7.41 | 7.24 | 201,000 | 45,000 | 2.0 |
| 19/04/2019 |
7.24
|
931,130 | 7.19 | 7.36 | 7.19 | 0 | 7,500 | -0.1 |
| 18/04/2019 |
7.19
|
1,321,637 | 7.30 | 7.36 | 7.19 | 0 | 200 | -0.0 |
| 17/04/2019 |
7.30
|
1,404,453 | 7.36 | 7.41 | 7.24 | 158,100 | 529,500 | -4.8 |
| 16/04/2019 |
7.36
|
1,272,548 | 7.41 | 7.41 | 7.19 | 449,800 | 180,000 | 3.5 |
| 12/04/2019 |
7.41
|
1,720,750 | 7.36 | 7.41 | 7.24 | 211,750 | 270,000 | -0.7 |
| 11/04/2019 |
7.36
|
797,400 | 7.36 | 7.41 | 7.36 | 50,800 | 0 | 0.7 |
| 10/04/2019 |
7.36
|
1,351,690 | 7.53 | 7.53 | 7.30 | 3,500 | 177,100 | -2.3 |
| 09/04/2019 |
7.53
|
2,037,899 | 7.53 | 7.64 | 7.47 | 200 | 2,500 | -0.0 |
| 08/04/2019 |
7.53
|
1,530,849 | 7.36 | 7.58 | 7.36 | 55,400 | 2,200 | 0.7 |
| 05/04/2019 |
7.36
|
1,144,330 | 7.47 | 7.47 | 7.30 | 300 | 0 | 0.0 |
| 04/04/2019 |
7.47
|
2,331,987 | 7.41 | 7.58 | 7.36 | 4,200 | 283,000 | -3.7 |