| 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) |
-1.40 | -11.86% | 316,200 | 32,500 | 0.1 |
9.68
11.80
9.68
|
|
2 tháng
(2026-08-10) |
-1.80 | -14.75% | 567,400 | 137,500 | 1.4 |
9.68
12.90
9.68
|
|
3 tháng
(2026-07-10) |
-2.48 | -19.26% | 817,500 | 148,800 | 1.5 |
9.68
12.90
9.68
|
|
6 tháng
(2026-04-13) |
-3.29 | -24.01% | 5,976,300 | 151,400 | 1.6 |
9.68
13.86
9.68
|
|
12 tháng
(2025-10-13) |
-0.05 | -0.47% | 14,948,700 | 119,500 | 1.0 |
9.68
14.53
9.68
|
|
24 tháng
(2024-10-18) |
0.60 | 6.10% | 28,978,400 | 318,500 | 3.8 |
8.27
14.53
9.68
|
|
36 tháng
(2023-10-24) |
2.95 | 39.52% | 60,823,100 | 262,612 | 4.2 |
6.71
14.83
9.68
|
|
60 tháng
(2021-11-03) |
-3.52 | -25.27% | 139,371,000 | -145,708 | -3.8 |
6.03
15.07
9.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2019 |
5.65
|
6,350 | 5.78 | 5.78 | 5.63 | 0 | 3,000 | 0.0 |
| 13/08/2019 |
5.65
|
23,510 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 |
| 12/08/2019 |
5.63
|
100,990 | 5.63 | 5.75 | 5.63 | 0 | 0 | 0 |
| 09/08/2019 |
5.63
|
4,230 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 |
| 08/08/2019 |
5.63
|
5,410 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
| 07/08/2019 |
5.78
|
58,030 | 5.43 | 5.78 | 5.48 | 0 | 0 | 0 |
| 06/08/2019 |
5.53
|
14,630 | 5.43 | 5.63 | 5.43 | 0 | 600 | 0.0 |
| 05/08/2019 |
5.58
|
18,620 | 5.53 | 5.63 | 5.48 | 0 | 0 | 0 |
| 02/08/2019 |
5.61
|
2,100 | 5.63 | 5.63 | 5.61 | 850 | 0 | 0.0 |
| 01/08/2019 |
5.63
|
16,030 | 5.51 | 5.73 | 5.51 | 150 | 0 | 0.0 |
| 31/07/2019 |
5.63
|
52,830 | 5.48 | 5.68 | 5.46 | 0 | 0 | 0 |
| 30/07/2019 |
5.63
|
14,250 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
| 29/07/2019 |
5.73
|
13,430 | 5.58 | 5.73 | 5.58 | 0 | 2,500 | 0.0 |
| 26/07/2019 |
5.73
|
3,240 | 5.70 | 5.73 | 5.68 | 0 | 0 | 0 |
| 25/07/2019 |
5.73
|
19,400 | 5.80 | 5.80 | 5.51 | 2,500 | 10,000 | -0.1 |
| 24/07/2019 |
5.75
|
13,190 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 |
| 23/07/2019 |
5.58
|
16,620 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
| 22/07/2019 |
5.87
|
19,220 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
| 19/07/2019 |
6.07
|
5,390 | 6.07 | 6.12 | 5.97 | 0 | 0 | 0 |
| 18/07/2019 |
6.07
|
15,880 | 5.83 | 6.07 | 5.73 | 0 | 0 | 0 |
| 17/07/2019 |
5.83
|
27,920 | 5.92 | 5.92 | 5.78 | 0 | 0 | 0 |
| 16/07/2019 |
5.85
|
5,390 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 15/07/2019 |
5.87
|
25,480 | 5.83 | 6.02 | 5.65 | 0 | 0 | 0 |
| 12/07/2019 |
5.87
|
37,660 | 5.83 | 5.97 | 5.83 | 0 | 0 | 0 |
| 11/07/2019 |
5.97
|
9,280 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 |
| 10/07/2019 |
6.05
|
40,350 | 6.19 | 6.19 | 5.95 | 0 | 0 | 0 |
| 09/07/2019 |
6.05
|
118,500 | 5.73 | 6.05 | 5.68 | 0 | 0 | 0 |
| 08/07/2019 |
5.65
|
23,240 | 5.63 | 5.73 | 5.58 | 10,100 | 0 | 0.1 |
| 05/07/2019 |
5.63
|
6,960 | 5.75 | 5.75 | 5.58 | 100 | 0 | 0.0 |
| 04/07/2019 |
5.73
|
31,300 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 03/07/2019 |
5.73
|
6,550 | 5.63 | 5.73 | 5.61 | 0 | 0 | 0 |
| 02/07/2019 |
5.63
|
8,500 | 5.63 | 5.70 | 5.58 | 0 | 0 | 0 |
| 01/07/2019 |
5.63
|
4,740 | 5.63 | 5.75 | 5.53 | 3,600 | 0 | 0.0 |
| 28/06/2019 |
5.53
|
28,390 | 5.53 | 5.61 | 5.53 | 10,100 | 0 | 0.1 |
| 27/06/2019 |
5.61
|
24,200 | 5.61 | 5.73 | 5.61 | 9,900 | 0 | 0.1 |
| 26/06/2019 |
5.73
|
2,510 | 5.73 | 5.85 | 5.73 | 0 | 0 | 0 |
| 25/06/2019 |
5.78
|
24,310 | 5.58 | 5.78 | 5.51 | 0 | 0 | 0 |
| 24/06/2019 |
5.61
|
44,570 | 5.48 | 5.61 | 5.48 | 10,400 | 0 | 0.1 |
| 21/06/2019 |
5.48
|
36,130 | 5.48 | 5.48 | 5.48 | 1,500 | 0 | 0.0 |
| 20/06/2019 |
5.48
|
7,280 | 5.46 | 5.53 | 5.43 | 1,700 | 0 | 0.0 |
| 19/06/2019 |
5.58
|
8,480 | 5.58 | 5.63 | 5.46 | 7,300 | 0 | 0.1 |
| 18/06/2019 |
5.46
|
15,100 | 5.68 | 5.68 | 5.46 | 8,100 | 0 | 0.1 |
| 17/06/2019 |
5.46
|
16,590 | 5.58 | 5.58 | 5.46 | 8,500 | 0 | 0.1 |
| 14/06/2019 |
5.46
|
14,950 | 5.46 | 5.48 | 5.46 | 6,800 | 0 | 0.1 |
| 13/06/2019 |
5.53
|
28,540 | 5.58 | 5.58 | 5.43 | 8,800 | 0 | 0.1 |
| 12/06/2019 |
5.46
|
3,380 | 5.43 | 5.58 | 5.43 | 100 | 0 | 0.0 |
| 11/06/2019 |
5.46
|
21,240 | 5.53 | 5.53 | 5.43 | 8,600 | 0 | 0.1 |
| 10/06/2019 |
5.53
|
10,940 | 5.53 | 5.53 | 5.43 | 4,300 | 0 | 0.0 |
| 07/06/2019 |
5.53
|
3,000 | 5.58 | 5.58 | 5.53 | 0 | 0 | 0 |
| 06/06/2019 |
5.58
|
11,070 | 5.58 | 5.58 | 5.51 | 10,770 | 0 | 0.1 |
| 05/06/2019 |
5.51
|
10,260 | 5.51 | 5.53 | 5.48 | 270 | 0 | 0.0 |
| 04/06/2019 |
5.58
|
30,310 | 5.58 | 5.58 | 5.48 | 10,300 | 0 | 0.1 |
| 03/06/2019 |
5.53
|
13,400 | 5.58 | 5.68 | 5.53 | 9,100 | 0 | 0.1 |
| 31/05/2019 |
5.53
|
17,230 | 5.63 | 5.68 | 5.53 | 10,100 | 0 | 0.1 |
| 30/05/2019 |
5.63
|
12,220 | 5.68 | 5.68 | 5.58 | 5,800 | 0 | 0.1 |
| 29/05/2019 |
5.68
|
15,870 | 5.48 | 5.78 | 5.48 | 100 | 0 | 0.0 |
| 28/05/2019 |
5.48
|
12,380 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
| 27/05/2019 |
5.58
|
10 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 24/05/2019 |
5.53
|
12,460 | 5.68 | 5.68 | 5.43 | 0 | 0 | 0 |
| 23/05/2019 |
5.56
|
10,290 | 5.53 | 5.58 | 5.43 | 0 | 0 | 0 |
| 22/05/2019 |
5.58
|
3,030 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 21/05/2019 |
5.58
|
67,180 | 5.63 | 5.63 | 5.43 | 0 | 100 | 0.0 |
| 20/05/2019 |
5.63
|
22,980 | 5.53 | 5.63 | 5.48 | 0 | 0 | 0 |
| 17/05/2019 |
5.63
|
6,160 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 |
| 16/05/2019 |
5.63
|
19,720 | 5.58 | 5.68 | 5.48 | 0 | 0 | 0 |
| 15/05/2019 |
5.70
|
950 | 5.58 | 5.70 | 5.58 | 0 | 100 | 0.0 |
| 14/05/2019 |
5.73
|
40 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 13/05/2019 |
5.63
|
4,030 | 5.70 | 5.73 | 5.51 | 0 | 0 | 0 |
| 10/05/2019 |
5.56
|
19,940 | 5.58 | 5.61 | 5.53 | 0 | 360 | 0.0 |
| 09/05/2019 |
5.58
|
6,260 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 |
| 08/05/2019 |
5.92
|
8,120 | 5.56 | 5.92 | 5.56 | 0 | 120 | 0.0 |
| 07/05/2019 |
5.56
|
54,280 | 5.56 | 5.63 | 5.48 | 0 | 0 | 0 |
| 06/05/2019 |
5.53
|
20,830 | 5.63 | 5.75 | 5.53 | 0 | 0 | 0 |
| 03/05/2019 |
5.63
|
34,510 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
| 02/05/2019 |
5.68
|
21,610 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
| 26/04/2019 |
5.73
|
13,160 | 5.68 | 5.83 | 5.65 | 0 | 0 | 0 |
| 25/04/2019 |
5.83
|
44,530 | 5.68 | 5.97 | 5.68 | 0 | 0 | 0 |
| 24/04/2019 |
5.68
|
7,880 | 5.92 | 5.97 | 5.68 | 0 | 350 | 0.0 |
| 23/04/2019 |
5.63
|
20,910 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
| 22/04/2019 |
5.83
|
32,700 | 5.73 | 5.87 | 5.63 | 0 | 0 | 0 |
| 19/04/2019 |
5.73
|
10,070 | 5.63 | 6.02 | 5.63 | 0 | 0 | 0 |
| 18/04/2019 |
5.63
|
57,260 | 5.73 | 5.85 | 5.63 | 0 | 0 | 0 |
| 17/04/2019 |
5.78
|
16,380 | 5.78 | 5.92 | 5.68 | 0 | 0 | 0 |
| 16/04/2019 |
5.83
|
67,950 | 5.97 | 5.97 | 5.83 | 0 | 22,070 | -0.3 |
| 12/04/2019 |
5.97
|
4,740 | 5.97 | 5.97 | 5.95 | 0 | 0 | 0 |
| 11/04/2019 |
5.95
|
5,450 | 5.95 | 5.97 | 5.87 | 0 | 0 | 0 |
| 10/04/2019 |
5.87
|
26,750 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
| 09/04/2019 |
5.92
|
9,650 | 6.07 | 6.07 | 5.92 | 0 | 0 | 0 |
| 08/04/2019 |
5.97
|
13,910 | 6.29 | 6.29 | 5.95 | 0 | 0 | 0 |
| 05/04/2019 |
6.07
|
32,990 | 6.36 | 6.36 | 5.95 | 0 | 0 | 0 |
| 04/04/2019 |
6.07
|
43,110 | 5.83 | 6.12 | 5.83 | 0 | 500 | 0.0 |
| 03/04/2019 |
5.83
|
11,390 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 |
| 02/04/2019 |
5.80
|
15,310 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 01/04/2019 |
5.75
|
35,350 | 5.75 | 5.78 | 5.73 | 0 | 0 | 0 |
| 29/03/2019 |
5.80
|
28,980 | 5.80 | 5.83 | 5.73 | 0 | 0 | 0 |
| 28/03/2019 |
5.83
|
22,130 | 5.87 | 6.05 | 5.73 | 0 | 0 | 0 |
| 27/03/2019 |
5.97
|
33,780 | 5.83 | 6.12 | 5.73 | 0 | 0 | 0 |
| 26/03/2019 |
5.78
|
19,240 | 5.63 | 5.87 | 5.63 | 0 | 0 | 0 |
| 25/03/2019 |
5.63
|
107,430 | 5.63 | 5.78 | 5.58 | 0 | 550 | 0.0 |
| 22/03/2019 |
5.87
|
58,090 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 |