| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5 | 18.52% | 304,118,800 | 25,096,249 | 623.5 |
26.30
32.50
26.30
|
|
2 tháng
(2026-08-10) |
5.40 | 20.30% | 474,233,600 | 21,886,249 | 536.7 |
25.35
32.50
26.30
|
|
3 tháng
(2026-07-10) |
6.78 | 26.91% | 668,669,800 | 23,481,649 | 582.1 |
22.74
32.50
26.30
|
|
6 tháng
(2026-04-13) |
4.96 | 18.32% | 1,415,724,900 | -3,685,351 | -86.5 |
22.74
33.08
26.30
|
|
12 tháng
(2025-10-13) |
14.34 | 81.15% | 3,435,511,900 | 53,959,849 | 900.0 |
13.35
37.43
26.30
|
|
24 tháng
(2024-10-18) |
18.22 | 132.28% | 4,870,130,551 | 58,982,490 | 1,001.9 |
8.91
37.43
26.30
|
|
36 tháng
(2023-10-24) |
20.05 | 167.69% | 6,690,085,140 | 50,774,978 | 849.6 |
8.91
37.43
26.30
|
|
60 tháng
(2021-11-03) |
18.31 | 133.66% | 11,458,071,608 | 76,364,900 | 1,549.7 |
6.59
37.43
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2019 |
6.17
|
2,206,108 | 6.28 | 6.34 | 5.43 | 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 | 6.51 | 7.58 | 6.34 | 12,000 | 123,000 | -1.3 |
| 19/07/2019 |
6.56
|
1,845,451 | 6.73 | 6.73 | 5.72 | 1,000 | 696,300 | -8.1 |
| 18/07/2019 |
6.68
|
776,725 | 6.68 | 7.64 | 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 | 6.90 | 6.90 | 5.89 | 2,900 | 186,000 | -2.2 |
| 08/07/2019 |
6.85
|
640,079 | 6.90 | 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 |
7.02
|
1,134,638 | 7.02 | 7.07 | 6.90 | 4,900 | 340,000 | -4.1 |
| 03/07/2019 |
7.02
|
885,915 | 7.02 | 7.11 | 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 | 7.13 | 7.24 | 6.06 | 0 | 200,000 | -2.5 |
| 28/06/2019 |
7.30
|
1,487,013 | 7.07 | 7.30 | 6.96 | 5,000 | 110,600 | -1.3 |
| 27/06/2019 |
7.02
|
2,894,410 | 7.24 | 7.30 | 6.96 | 0 | 82,500 | -1.0 |
| 26/06/2019 |
7.19
|
1,197,255 | 7.24 | 8.32 | 7.19 | 0 | 0 | 0 |
| 25/06/2019 |
7.24
|
547,490 | 7.24 | 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 | 7.41 | 7.47 | 6.22 | 200 | 120,200 | -1.5 |
| 20/06/2019 |
7.24
|
1,570,310 | 7.07 | 7.36 | 6.22 | 0 | 73,500 | -0.9 |
| 19/06/2019 |
7.24
|
835,260 | 7.36 | 7.41 | 7.19 | 100 | 279,450 | -3.6 |
| 18/06/2019 |
7.24
|
1,660,400 | 7.30 | 8.43 | 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 | 6.22 | 0 | 60,000 | -0.8 |
| 12/06/2019 |
7.30
|
1,047,101 | 7.36 | 7.64 | 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 | 8.55 | 7.47 | 100 | 87,500 | -1.2 |
| 07/06/2019 |
7.58
|
780,709 | 7.41 | 7.58 | 7.41 | 0 | 5,100 | -0.1 |
| 06/06/2019 |
7.47
|
1,251,713 | 7.36 | 7.47 | 7.30 | 0 | 35,000 | -0.5 |
| 05/06/2019 |
7.41
|
754,489 | 7.53 | 7.53 | 6.34 | 200 | 55,000 | -0.7 |
| 04/06/2019 |
7.47
|
1,548,750 | 7.36 | 7.53 | 7.30 | 605,000 | 35,000 | 7.5 |
| 03/06/2019 |
7.30
|
2,279,681 | 7.58 | 7.58 | 7.24 | 1,000 | 80,600 | -1.0 |
| 31/05/2019 |
7.64
|
1,623,180 | 7.81 | 8.94 | 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 | 7.81 | 7.87 | 7.75 | 304,700 | 35,000 | 3.7 |
| 28/05/2019 |
7.87
|
1,995,075 | 7.70 | 7.87 | 6.56 | 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 | 7.81 | 7.81 | 7.64 | 36,300 | 380,000 | -4.7 |
| 23/05/2019 |
7.92
|
2,211,670 | 7.87 | 9.11 | 7.70 | 205,400 | 230,300 | -0.3 |
| 22/05/2019 |
7.87
|
1,974,755 | 7.92 | 7.98 | 7.81 | 400 | 152,100 | -2.1 |
| 21/05/2019 |
7.98
|
1,579,822 | 8.09 | 8.77 | 7.92 | 400 | 91,000 | -1.3 |
| 20/05/2019 |
8.09
|
1,897,315 | 8.09 | 8.21 | 6.90 | 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 | 9.00 | 7.87 | 800 | 5,600 | -0.1 |
| 14/05/2019 |
7.92
|
3,365,260 | 7.75 | 7.98 | 7.70 | 400 | 110,300 | -1.5 |
| 13/05/2019 |
7.81
|
2,266,031 | 7.64 | 7.92 | 7.58 | 350,400 | 202,900 | 2.1 |
| 10/05/2019 |
7.58
|
2,647,970 | 7.36 | 7.75 | 7.36 | 400 | 337,100 | -4.5 |
| 09/05/2019 |
7.41
|
1,085,670 | 7.58 | 7.64 | 7.41 | 400 | 261,600 | -3.4 |
| 08/05/2019 |
7.64
|
2,026,450 | 7.53 | 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 | 7.70 | 7.70 | 7.41 | 4,400 | 51,000 | -0.6 |
| 03/05/2019 |
7.75
|
2,081,146 | 7.87 | 7.87 | 7.70 | 0 | 176,600 | -2.4 |
| 02/05/2019 |
7.92
|
2,089,832 | 7.92 | 7.98 | 6.79 | 480,000 | 100,000 | 5.3 |
| 26/04/2019 |
7.98
|
2,124,762 | 7.92 | 8.04 | 7.87 | 403,600 | 68,200 | 4.7 |
| 25/04/2019 |
7.98
|
3,290,307 | 7.92 | 8.09 | 7.75 | 1,252,800 | 64,700 | 16.7 |
| 24/04/2019 |
7.87
|
5,856,991 | 7.41 | 8.43 | 7.41 | 1,495,600 | 721,500 | 10.6 |
| 23/04/2019 |
7.41
|
1,359,333 | 7.36 | 7.47 | 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 | 8.43 | 7.19 | 0 | 200 | 0.0 |
| 17/04/2019 |
7.30
|
1,404,453 | 7.24 | 7.41 | 6.17 | 158,100 | 529,500 | -4.8 |
| 16/04/2019 |
7.36
|
1,272,548 | 7.30 | 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 | 7.47 | 7.47 | 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 | 7.41 | 7.64 | 7.36 | 55,400 | 2,200 | 0.7 |
| 05/04/2019 |
7.36
|
1,144,330 | 7.41 | 7.47 | 7.30 | 300 | 0 | 0.0 |
| 04/04/2019 |
7.47
|
2,331,987 | 7.36 | 7.58 | 7.36 | 4,200 | 283,000 | -3.7 |
| 03/04/2019 |
7.41
|
1,725,600 | 7.24 | 7.41 | 7.19 | 173,800 | 216,000 | -0.5 |
| 02/04/2019 |
7.19
|
1,842,080 | 7.19 | 7.36 | 7.13 | 6,000 | 200,000 | -2.5 |
| 01/04/2019 |
7.19
|
2,224,700 | 7.19 | 7.30 | 7.02 | 2,400 | 679,000 | -8.5 |
| 29/03/2019 |
7.19
|
2,299,686 | 7.24 | 7.30 | 7.07 | 38,000 | 751,500 | -9.1 |
| 28/03/2019 |
7.24
|
1,686,846 | 7.41 | 7.47 | 6.51 | 7,200 | 955,000 | -12.3 |
| 27/03/2019 |
7.47
|
1,935,780 | 7.36 | 7.58 | 6.22 | 14,500 | 1,700 | 0.2 |
| 26/03/2019 |
7.30
|
1,330,327 | 7.30 | 7.41 | 7.19 | 5,000 | 200,600 | -2.5 |
| 25/03/2019 |
7.30
|
2,485,053 | 7.36 | 7.36 | 7.19 | 3,900 | 13,000 | -0.1 |
| 22/03/2019 |
7.47
|
1,312,925 | 7.58 | 7.58 | 7.36 | 1,930 | 0 | 0.0 |
| 21/03/2019 |
7.53
|
2,254,420 | 7.64 | 7.87 | 6.51 | 39,800 | 430,700 | -5.3 |
| 20/03/2019 |
7.70
|
2,148,752 | 7.75 | 7.75 | 7.47 | 7,800 | 171,000 | -2.2 |
| 19/03/2019 |
7.75
|
2,544,226 | 7.87 | 7.92 | 7.70 | 17,510 | 735,100 | -9.9 |
| 18/03/2019 |
7.81
|
2,044,845 | 7.92 | 7.98 | 7.81 | 2,810 | 1,150,000 | -15.9 |
| 15/03/2019 |
7.98
|
1,745,856 | 7.92 | 8.04 | 7.81 | 200 | 690,400 | -9.7 |
| 14/03/2019 |
7.92
|
1,658,266 | 7.87 | 7.98 | 7.75 | 700 | 151,200 | -2.1 |
| 13/03/2019 |
7.87
|
2,996,040 | 7.92 | 7.98 | 7.81 | 3,100 | 781,600 | -10.8 |
| 12/03/2019 |
7.92
|
1,959,470 | 8.04 | 8.09 | 7.87 | 500 | 1,000,000 | -14.0 |
| 11/03/2019 |
7.98
|
1,228,934 | 8.04 | 8.04 | 7.87 | 1,200 | 0 | 0.0 |
| 08/03/2019 |
8.04
|
1,295,348 | 8.21 | 8.21 | 7.98 | 1,100 | 0 | 0.0 |
| 07/03/2019 |
8.15
|
2,994,481 | 8.15 | 8.38 | 8.15 | 37,000 | 542,341 | -7.3 |
| 06/03/2019 |
8.21
|
1,197,088 | 8.26 | 8.26 | 7.98 | 42,100 | 0 | 0.6 |
| 05/03/2019 |
8.21
|
4,438,870 | 7.98 | 8.26 | 7.92 | 1,021,500 | 650,400 | 5.3 |
| 04/03/2019 |
7.98
|
2,224,778 | 7.75 | 8.04 | 7.75 | 500 | 200,400 | -2.8 |
| 01/03/2019 |
7.75
|
1,591,859 | 7.75 | 7.81 | 7.70 | 0 | 0 | 0 |