| 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) |
-2.80 | -9.93% | 14,949,300 | 105,300 | 2.3 |
25.40
28.90
27.40
|
|
2 tháng
(2026-08-10) |
-2.30 | -8.30% | 30,378,900 | 21,400 | 0.1 |
25.40
29.60
27.40
|
|
3 tháng
(2026-07-10) |
-10.50 | -29.25% | 58,450,400 | -415,500 | -14.0 |
24.30
35.90
27.40
|
|
6 tháng
(2026-04-13) |
-1.80 | -6.62% | 78,861,900 | -167,900 | -5.5 |
24.30
36
27.40
|
|
12 tháng
(2025-10-13) |
-10.73 | -29.70% | 110,528,600 | -275,400 | -9.3 |
24.30
36.42
27.40
|
|
24 tháng
(2024-10-18) |
-15.22 | -37.47% | 289,068,563 | -617,830 | -24.7 |
24.30
46.77
27.40
|
|
36 tháng
(2023-10-24) |
1.83 | 7.78% | 449,822,485 | -3,671,317 | -122.1 |
19.35
46.77
27.40
|
|
60 tháng
(2021-11-03) |
-7.18 | -22.04% | 616,845,287 | -3,093,436 | -90.1 |
10.69
46.77
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2019 |
8.39
|
8,700 | 8.31 | 8.39 | 8.24 | 2,000 | 0 | 0.0 |
| 14/08/2019 |
8.39
|
42,430 | 8.39 | 8.39 | 8.31 | 6,000 | 31,000 | -0.3 |
| 13/08/2019 |
8.47
|
26,100 | 8.47 | 8.47 | 8.39 | 3,500 | 20,000 | -0.2 |
| 12/08/2019 |
8.54
|
48,200 | 8.47 | 8.54 | 8.39 | 7,000 | 15,000 | -0.1 |
| 09/08/2019 |
8.47
|
35,400 | 8.47 | 8.47 | 8.39 | 4,000 | 15,000 | -0.1 |
| 08/08/2019 |
8.54
|
61,100 | 8.54 | 8.54 | 8.39 | 9,000 | 42,000 | -0.4 |
| 07/08/2019 |
8.54
|
28,815 | 8.47 | 8.54 | 8.47 | 2,000 | 12,400 | -0.1 |
| 06/08/2019 |
8.54
|
48,672 | 8.31 | 8.62 | 8.31 | 4,200 | 0 | 0.0 |
| 05/08/2019 |
8.47
|
16,400 | 8.39 | 8.47 | 8.39 | 8,500 | 4,580 | 0.0 |
| 02/08/2019 |
8.47
|
50,000 | 8.39 | 8.47 | 8.31 | 5,000 | 8,000 | 0.0 |
| 01/08/2019 |
8.47
|
48,100 | 8.47 | 8.47 | 8.39 | 6,500 | 12,100 | -0.1 |
| 31/07/2019 |
8.54
|
8,600 | 8.47 | 8.54 | 8.47 | 7,000 | 0 | 0.1 |
| 30/07/2019 |
8.54
|
24,200 | 8.47 | 8.54 | 8.47 | 3,000 | 19,400 | -0.2 |
| 29/07/2019 |
8.54
|
12,600 | 8.54 | 8.54 | 8.47 | 7,300 | 5,100 | 0.0 |
| 26/07/2019 |
8.54
|
20,200 | 8.47 | 8.54 | 8.47 | 7,000 | 11,200 | 0.0 |
| 25/07/2019 |
8.54
|
21,790 | 8.62 | 8.62 | 8.47 | 4,500 | 4,900 | 0.0 |
| 24/07/2019 |
8.62
|
27,047 | 8.70 | 8.70 | 8.47 | 8,500 | 17,000 | -0.1 |
| 23/07/2019 |
8.70
|
41,740 | 8.62 | 8.70 | 8.54 | 4,000 | 22,900 | -0.2 |
| 22/07/2019 |
8.62
|
25,120 | 8.54 | 8.62 | 8.39 | 2,000 | 9,600 | -0.1 |
| 19/07/2019 |
8.54
|
21,900 | 8.47 | 8.54 | 8.47 | 7,500 | 10,000 | 0.0 |
| 18/07/2019 |
8.62
|
26,000 | 8.47 | 8.62 | 8.47 | 11,000 | 12,000 | 0.0 |
| 17/07/2019 |
8.62
|
48,000 | 8.62 | 8.62 | 8.47 | 7,000 | 30,000 | -0.3 |
| 16/07/2019 |
8.62
|
12,700 | 8.54 | 8.62 | 8.47 | 5,000 | 7,000 | 0.0 |
| 15/07/2019 |
8.62
|
31,180 | 8.62 | 8.62 | 8.47 | 9,000 | 18,060 | -0.1 |
| 12/07/2019 |
8.70
|
54,010 | 8.47 | 8.70 | 8.47 | 20,600 | 40,000 | -0.2 |
| 11/07/2019 |
8.70
|
49,200 | 8.47 | 8.70 | 8.47 | 14,000 | 35,000 | -0.2 |
| 10/07/2019 |
8.70
|
3,000 | 8.62 | 8.70 | 8.62 | 2,000 | 0 | 0.0 |
| 09/07/2019 |
8.62
|
24,500 | 8.54 | 8.62 | 8.47 | 6,000 | 18,000 | -0.1 |
| 08/07/2019 |
8.70
|
33,500 | 8.62 | 8.70 | 8.47 | 5,000 | 25,000 | -0.2 |
| 05/07/2019 |
8.70
|
27,000 | 8.62 | 8.70 | 8.47 | 7,800 | 10,000 | 0.0 |
| 04/07/2019 |
8.77
|
31,496 | 8.70 | 8.77 | 8.54 | 11,000 | 18,000 | -0.1 |
| 03/07/2019 |
8.77
|
22,210 | 8.70 | 8.77 | 8.54 | 12,000 | 10,000 | 0.0 |
| 02/07/2019 |
8.77
|
36,300 | 8.70 | 8.77 | 8.54 | 7,500 | 23,100 | -0.2 |
| 01/07/2019 |
8.70
|
25,010 | 8.62 | 8.70 | 8.54 | 7,000 | 18,010 | -0.1 |
| 28/06/2019 |
8.62
|
27,000 | 8.54 | 8.70 | 8.54 | 12,000 | 12,000 | 0.0 |
| 27/06/2019 |
8.70
|
38,400 | 8.70 | 8.70 | 8.70 | 6,500 | 21,700 | -0.2 |
| 26/06/2019 |
8.85
|
26,600 | 8.70 | 8.85 | 8.70 | 12,000 | 13,600 | 0.0 |
| 25/06/2019 |
8.93
|
20,100 | 8.85 | 8.93 | 8.70 | 8,000 | 12,000 | 0.0 |
| 24/06/2019 |
8.93
|
26,000 | 8.70 | 8.93 | 8.70 | 8,000 | 18,000 | -0.1 |
| 21/06/2019 |
8.93
|
26,010 | 8.93 | 8.93 | 8.70 | 6,200 | 12,210 | -0.1 |
| 20/06/2019 |
8.93
|
16,200 | 8.77 | 8.93 | 8.70 | 4,900 | 11,000 | -0.1 |
| 19/06/2019 |
8.93
|
20,000 | 8.70 | 8.93 | 8.70 | 9,000 | 6,000 | 0.0 |
| 18/06/2019 |
8.93
|
39,000 | 8.70 | 8.93 | 8.70 | 4,000 | 35,500 | -0.4 |
| 17/06/2019 |
8.93
|
10,100 | 8.93 | 8.93 | 8.70 | 2,000 | 8,000 | -0.1 |
| 14/06/2019 |
8.93
|
22,400 | 8.85 | 8.93 | 8.77 | 9,100 | 11,000 | 0.0 |
| 13/06/2019 |
8.85
|
13,000 | 8.85 | 8.93 | 8.85 | 4,500 | 7,000 | 0.0 |
| 12/06/2019 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 1,000 | 0 | 0.0 |
| 11/06/2019 |
9.01
|
20,511 | 9.16 | 9.16 | 8.93 | 6,500 | 5,000 | 0.0 |
| 10/06/2019 |
9.16
|
9,000 | 9.08 | 9.16 | 8.93 | 4,000 | 3,000 | 0.0 |
| 07/06/2019 |
9.16
|
9,329 | 9.16 | 9.16 | 9.01 | 5,000 | 4,000 | 0.0 |
| 06/06/2019 |
9.08
|
2,000 | 9.08 | 9.08 | 9.08 | 2,000 | 0 | 0.0 |
| 05/06/2019 |
9.08
|
21,300 | 9.08 | 9.24 | 8.93 | 7,000 | 11,400 | -0.1 |
| 04/06/2019 |
9.08
|
8,000 | 9.16 | 9.16 | 9.01 | 6,000 | 1,500 | 0.1 |
| 03/06/2019 |
9.08
|
8,410 | 9.08 | 9.08 | 8.93 | 7,100 | 0 | 0.1 |
| 31/05/2019 |
8.93
|
16,400 | 9.16 | 9.16 | 8.93 | 9,000 | 6,000 | 0.0 |
| 30/05/2019 |
9.16
|
11,358 | 9.01 | 9.16 | 9.01 | 2,000 | 8,000 | -0.1 |
| 29/05/2019 |
9.24
|
20,300 | 9.08 | 9.24 | 8.85 | 8,000 | 5,000 | 0.0 |
| 28/05/2019 |
9.24
|
17,810 | 8.31 | 9.24 | 8.31 | 3,100 | 9,000 | -0.1 |
| 27/05/2019 |
9.24
|
22,600 | 9.16 | 9.24 | 9.16 | 12,000 | 8,000 | 0.0 |
| 24/05/2019 |
9.31
|
16,600 | 9.24 | 9.31 | 9.24 | 0 | 0 | 0 |
| 23/05/2019 |
9.31
|
9,600 | 9.24 | 9.31 | 9.24 | 0 | 0 | 0 |
| 22/05/2019 |
9.31
|
21,451 | 9.39 | 9.39 | 9.24 | 0 | 0 | 0 |
| 21/05/2019 |
9.24
|
26,400 | 9.24 | 9.39 | 9.24 | 0 | 0 | 0 |
| 20/05/2019 |
9.47
|
25,300 | 9.24 | 9.47 | 9.24 | 13,000 | 10,800 | 0.0 |
| 17/05/2019 |
9.47
|
27,100 | 9.31 | 9.47 | 9.24 | 12,000 | 15,000 | 0.0 |
| 16/05/2019 |
9.47
|
41,024 | 9.24 | 9.47 | 9.24 | 16,600 | 28,000 | -0.1 |
| 15/05/2019 |
9.47
|
20,600 | 9.31 | 9.47 | 9.24 | 6,000 | 13,000 | -0.1 |
| 14/05/2019 |
9.39
|
22,600 | 9.39 | 9.39 | 9.24 | 6,000 | 12,000 | -0.1 |
| 13/05/2019 |
9.39
|
12,800 | 9.39 | 9.39 | 9.31 | 6,000 | 5,000 | 0.0 |
| 10/05/2019 |
9.39
|
38,000 | 9.31 | 9.39 | 9.24 | 15,000 | 12,500 | 0.0 |
| 09/05/2019 |
9.39
|
21,070 | 9.31 | 9.39 | 9.31 | 16,000 | 10,000 | 0.1 |
| 08/05/2019 |
9.47
|
46,450 | 9.31 | 9.47 | 9.24 | 34,000 | 17,000 | 0.2 |
| 07/05/2019 |
9.47
|
41,400 | 9.39 | 9.47 | 9.31 | 18,000 | 10,000 | 0.1 |
| 06/05/2019 |
9.47
|
28,000 | 9.39 | 9.47 | 9.24 | 12,500 | 9,500 | 0.0 |
| 03/05/2019 |
9.54
|
23,000 | 9.47 | 9.54 | 9.39 | 12,700 | 8,000 | 0.1 |
| 02/05/2019 |
9.62
|
45,900 | 9.54 | 9.62 | 9.31 | 10,000 | 26,000 | -0.2 |
| 26/04/2019 |
9.62
|
22,500 | 9.54 | 9.62 | 9.47 | 8,000 | 5,000 | 0.0 |
| 25/04/2019 |
9.62
|
17,200 | 9.47 | 9.62 | 9.47 | 4,000 | 11,000 | -0.1 |
| 24/04/2019 |
9.62
|
57,800 | 9.47 | 9.62 | 9.47 | 8,000 | 24,000 | -0.2 |
| 23/04/2019 |
9.62
|
45,000 | 9.54 | 9.62 | 9.47 | 7,500 | 20,000 | -0.2 |
| 22/04/2019 |
9.62
|
33,400 | 9.54 | 9.62 | 9.47 | 12,000 | 6,000 | 0.1 |
| 19/04/2019 |
9.62
|
20,996 | 9.54 | 9.62 | 9.54 | 13,000 | 0 | 0.2 |
| 18/04/2019 |
9.62
|
22,350 | 9.62 | 9.62 | 9.47 | 16,100 | 4,000 | 0.2 |
| 17/04/2019 |
9.62
|
54,658 | 9.62 | 9.70 | 9.24 | 14,500 | 36,400 | -0.3 |
| 16/04/2019 |
9.62
|
27,100 | 9.54 | 9.62 | 9.54 | 13,600 | 7,500 | 0.1 |
| 12/04/2019 |
9.70
|
40,410 | 9.54 | 9.70 | 9.54 | 26,500 | 25,000 | 0.0 |
| 11/04/2019 |
9.70
|
26,700 | 9.62 | 9.70 | 9.54 | 14,000 | 12,000 | 0.0 |
| 10/04/2019 |
9.62
|
26,330 | 9.54 | 9.62 | 9.54 | 12,000 | 12,000 | 0.0 |
| 09/04/2019 |
9.70
|
34,900 | 9.54 | 9.70 | 9.54 | 12,800 | 18,500 | -0.1 |
| 08/04/2019 |
9.70
|
24,430 | 9.62 | 9.70 | 9.54 | 5,000 | 17,000 | -0.1 |
| 05/04/2019 |
9.70
|
33,108 | 9.78 | 9.78 | 9.47 | 10,100 | 14,000 | 0.0 |
| 04/04/2019 |
9.54
|
62,780 | 9.62 | 9.62 | 9.54 | 4,500 | 24,000 | -0.2 |
| 03/04/2019 |
9.70
|
17,040 | 9.70 | 9.70 | 9.62 | 7,000 | 7,500 | 0.0 |
| 02/04/2019 |
9.78
|
17,000 | 9.70 | 9.78 | 9.62 | 5,500 | 10,000 | -0.1 |
| 01/04/2019 |
9.85
|
15,500 | 9.70 | 9.85 | 9.70 | 4,000 | 0 | 0.1 |
| 29/03/2019 |
9.85
|
28,700 | 9.70 | 9.85 | 9.62 | 13,000 | 19,000 | -0.1 |
| 28/03/2019 |
9.85
|
17,200 | 9.70 | 9.85 | 9.62 | 9,500 | 6,500 | 0.0 |
| 27/03/2019 |
9.85
|
6,499 | 9.78 | 9.85 | 9.78 | 5,000 | 1,600 | 0.0 |
| 26/03/2019 |
9.78
|
8,520 | 9.78 | 9.78 | 9.70 | 98,800 | 0 | 1.1 |
| 25/03/2019 |
9.78
|
11,700 | 9.62 | 9.78 | 9.62 | 9,000 | 0 | 0.1 |