| 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) |
| 28/02/2019 |
7.75
|
1,095,695 | 7.92 | 8.49 | 7.70 | 200 | 200 | 0 |
| 27/02/2019 |
7.87
|
1,088,480 | 7.87 | 8.60 | 7.87 | 700 | 0 | 0.0 |
| 26/02/2019 |
7.87
|
1,433,335 | 8.04 | 8.04 | 7.81 | 0 | 2,000 | 0.0 |
| 25/02/2019 |
8.04
|
1,622,834 | 7.92 | 8.09 | 7.92 | 701,000 | 323,700 | 5.4 |
| 22/02/2019 |
7.98
|
1,749,016 | 8.04 | 8.04 | 7.87 | 70,900 | 10,000 | 0.9 |
| 21/02/2019 |
8.04
|
1,359,556 | 8.09 | 8.15 | 7.98 | 0 | 300 | 0.0 |
| 20/02/2019 |
8.04
|
1,220,876 | 8.09 | 8.15 | 7.98 | 113,400 | 0 | 1.6 |
| 19/02/2019 |
8.09
|
1,903,003 | 8.38 | 8.38 | 8.04 | 300 | 5,900 | -0.1 |
| 18/02/2019 |
8.32
|
2,749,513 | 8.09 | 8.32 | 7.64 | 402,600 | 429,714 | -0.4 |
| 15/02/2019 |
8.09
|
1,566,100 | 8.04 | 8.09 | 7.92 | 250,000 | 0 | 3.5 |
| 14/02/2019 |
8.04
|
1,587,930 | 7.87 | 8.09 | 7.87 | 256,000 | 400 | 3.6 |
| 13/02/2019 |
7.98
|
2,775,513 | 7.70 | 8.09 | 7.36 | 302,600 | 400 | 4.3 |
| 12/02/2019 |
7.70
|
1,652,785 | 7.53 | 7.70 | 7.47 | 200,100 | 0 | 2.7 |
| 11/02/2019 |
7.53
|
837,710 | 7.36 | 7.53 | 7.36 | 400 | 9,700 | -0.1 |
| 01/02/2019 |
7.36
|
835,950 | 7.47 | 7.47 | 7.30 | 400 | 0 | 0.0 |
| 31/01/2019 |
7.41
|
1,194,630 | 7.36 | 7.53 | 7.36 | 6,900 | 200 | 0.1 |
| 30/01/2019 |
7.36
|
1,518,249 | 7.07 | 7.41 | 7.07 | 100,400 | 600 | 1.3 |
| 29/01/2019 |
7.13
|
833,930 | 7.13 | 7.13 | 7.02 | 30,000 | 100,000 | -0.9 |
| 28/01/2019 |
7.19
|
1,860,290 | 7.07 | 7.24 | 6.90 | 346,400 | 400 | 4.3 |
| 25/01/2019 |
6.96
|
702,829 | 6.96 | 7.02 | 6.90 | 6,700 | 0 | 0.1 |
| 24/01/2019 |
6.96
|
1,410,920 | 6.85 | 7.02 | 5.77 | 0 | 0 | 0 |
| 23/01/2019 |
6.79
|
1,467,160 | 6.90 | 7.58 | 6.73 | 0 | 0 | 0 |
| 22/01/2019 |
6.85
|
1,300,297 | 6.90 | 7.02 | 6.85 | 0 | 86,000 | -1.0 |
| 21/01/2019 |
6.90
|
5,107,272 | 7.24 | 7.58 | 6.68 | 116,000 | 86,000 | 0.3 |
| 18/01/2019 |
7.58
|
1,245,223 | 7.64 | 7.70 | 7.47 | 200 | 200,000 | -2.7 |
| 17/01/2019 |
7.64
|
893,657 | 7.64 | 7.70 | 7.58 | 0 | 300,200 | -4.1 |
| 16/01/2019 |
7.70
|
1,569,100 | 7.70 | 7.75 | 7.58 | 1,200 | 655,000 | -8.8 |
| 15/01/2019 |
7.64
|
1,133,340 | 7.64 | 7.70 | 7.58 | 0 | 419,800 | -5.7 |
| 14/01/2019 |
7.58
|
837,109 | 7.81 | 7.81 | 7.53 | 200 | 270,009 | -3.7 |
| 11/01/2019 |
7.75
|
2,346,200 | 7.58 | 7.87 | 7.53 | 14,900 | 790,400 | -10.6 |
| 10/01/2019 |
7.58
|
1,382,350 | 7.64 | 7.70 | 7.53 | 100,200 | 410,000 | -4.2 |
| 09/01/2019 |
7.64
|
1,388,802 | 7.58 | 7.70 | 7.53 | 50,000 | 612,500 | -7.6 |
| 08/01/2019 |
7.47
|
614,836 | 7.58 | 7.58 | 7.47 | 13,100 | 248,100 | -3.1 |
| 07/01/2019 |
7.47
|
1,297,910 | 7.58 | 7.70 | 7.41 | 226,900 | 802,100 | -7.6 |
| 04/01/2019 |
7.47
|
1,309,060 | 7.47 | 7.53 | 7.24 | 0 | 124,500 | -1.6 |
| 03/01/2019 |
7.47
|
1,303,200 | 7.64 | 7.70 | 7.36 | 400 | 160,400 | -2.1 |
| 02/01/2019 |
7.64
|
688,310 | 7.81 | 7.81 | 7.58 | 400 | 104,000 | -1.4 |
| 28/12/2018 |
7.70
|
1,546,117 | 7.81 | 7.98 | 7.64 | 200 | 90,200 | -1.2 |
| 27/12/2018 |
7.87
|
2,097,731 | 7.58 | 8.04 | 7.58 | 1,000,000 | 200 | 13.9 |
| 26/12/2018 |
7.47
|
1,742,000 | 7.64 | 7.70 | 7.41 | 400 | 700,400 | -9.3 |
| 25/12/2018 |
7.58
|
3,285,950 | 7.75 | 7.75 | 7.36 | 1,000 | 1,000 | 0.0 |
| 24/12/2018 |
7.87
|
1,491,200 | 8.15 | 8.15 | 7.81 | 0 | 400,000 | -5.7 |
| 21/12/2018 |
8.15
|
1,146,570 | 8.21 | 8.21 | 8.04 | 400 | 400,100 | -5.7 |
| 20/12/2018 |
8.21
|
1,491,185 | 8.04 | 8.32 | 7.98 | 734,000 | 846,700 | -1.6 |
| 19/12/2018 |
8.09
|
1,442,600 | 8.26 | 8.26 | 8.04 | 2,600 | 464,200 | -6.6 |
| 18/12/2018 |
8.21
|
2,140,710 | 8.32 | 8.32 | 8.15 | 1,700 | 500,000 | -7.2 |
| 17/12/2018 |
8.43
|
2,463,321 | 8.55 | 8.60 | 8.32 | 500 | 470,000 | -7.0 |
| 14/12/2018 |
8.66
|
1,031,890 | 8.71 | 8.71 | 8.55 | 500 | 500,000 | -7.6 |
| 13/12/2018 |
8.71
|
1,291,380 | 8.77 | 8.88 | 8.66 | 7,900 | 470,400 | -7.1 |
| 12/12/2018 |
8.83
|
1,701,519 | 8.49 | 8.88 | 8.49 | 0 | 60,400 | -0.9 |
| 11/12/2018 |
8.49
|
1,757,610 | 8.60 | 8.66 | 8.43 | 22,400 | 480,000 | -6.9 |
| 10/12/2018 |
8.66
|
1,726,479 | 8.83 | 8.83 | 8.55 | 400 | 630,400 | -9.6 |
| 07/12/2018 |
8.77
|
1,182,541 | 8.83 | 8.94 | 8.71 | 52,841 | 550,000 | -7.7 |
| 06/12/2018 |
8.77
|
3,497,078 | 8.66 | 9.00 | 8.60 | 77,700 | 850,600 | -12.0 |
| 05/12/2018 |
8.71
|
1,842,000 | 8.66 | 8.71 | 8.55 | 44,000 | 620,000 | -8.8 |
| 04/12/2018 |
8.71
|
2,011,360 | 8.71 | 8.83 | 8.66 | 0 | 550,000 | -8.4 |
| 03/12/2018 |
8.60
|
2,873,919 | 8.43 | 8.77 | 8.43 | 0 | 925,000 | -14.1 |
| 30/11/2018 |
8.32
|
934,200 | 8.43 | 8.43 | 8.26 | 30,000 | 0 | 0.4 |
| 29/11/2018 |
8.32
|
936,600 | 8.43 | 8.60 | 8.32 | 10,900 | 0 | 0.2 |
| 28/11/2018 |
8.55
|
418,400 | 8.49 | 8.55 | 8.43 | 24,200 | 0 | 0.4 |
| 27/11/2018 |
8.49
|
1,702,220 | 8.49 | 8.71 | 8.38 | 400 | 460,800 | -6.9 |
| 26/11/2018 |
8.55
|
1,088,643 | 8.21 | 8.60 | 8.15 | 55,900 | 60,000 | -0.1 |
| 23/11/2018 |
8.26
|
829,211 | 8.26 | 8.32 | 8.21 | 0 | 0 | 0 |
| 22/11/2018 |
8.26
|
3,026,508 | 8.55 | 8.60 | 8.15 | 2,000 | 427,900 | -6.3 |
| 21/11/2018 |
8.49
|
1,269,820 | 8.43 | 8.49 | 8.32 | 2,008 | 153,000 | -2.3 |
| 20/11/2018 |
8.55
|
856,630 | 8.66 | 8.66 | 8.49 | 2,200 | 200,000 | -3.0 |
| 19/11/2018 |
8.71
|
1,225,507 | 8.49 | 8.77 | 7.36 | 0 | 416,400 | -6.3 |
| 16/11/2018 |
8.60
|
2,083,251 | 8.49 | 8.71 | 8.49 | 500,000 | 991,200 | -7.5 |
| 15/11/2018 |
8.43
|
856,120 | 8.49 | 8.66 | 8.43 | 0 | 60,000 | -0.9 |
| 14/11/2018 |
8.38
|
2,592,291 | 8.66 | 8.71 | 8.38 | 3,900 | 360,300 | -5.4 |
| 13/11/2018 |
8.71
|
1,364,850 | 8.83 | 8.94 | 8.71 | 0 | 175,000 | -2.7 |
| 12/11/2018 |
9.05
|
1,513,688 | 8.77 | 9.11 | 8.66 | 305,000 | 6,000 | 4.7 |
| 09/11/2018 |
8.83
|
1,760,740 | 9.11 | 9.11 | 8.77 | 500 | 168,300 | -2.7 |
| 08/11/2018 |
9.17
|
886,250 | 9.22 | 9.34 | 9.11 | 0 | 190,000 | -3.1 |
| 07/11/2018 |
9.11
|
953,910 | 9.17 | 9.22 | 9.00 | 0 | 350,000 | -5.6 |
| 06/11/2018 |
9.17
|
2,873,338 | 9.17 | 9.45 | 9.17 | 15,000 | 940,000 | -15.2 |
| 05/11/2018 |
9.11
|
980,133 | 9.22 | 9.22 | 8.94 | 10,800 | 81,000 | -1.1 |
| 02/11/2018 |
9.28
|
1,507,400 | 9.11 | 9.28 | 9.05 | 0 | 80,000 | -1.3 |
| 01/11/2018 |
9.00
|
1,063,610 | 9.34 | 9.34 | 9.00 | 71,200 | 160,000 | -1.4 |
| 31/10/2018 |
9.34
|
2,635,545 | 8.94 | 9.34 | 8.94 | 271,000 | 882,500 | -9.9 |
| 30/10/2018 |
8.88
|
743,209 | 8.77 | 9.00 | 8.77 | 0 | 54,200 | -0.9 |
| 29/10/2018 |
8.83
|
1,223,802 | 8.94 | 9.05 | 8.77 | 5,000 | 0 | 0.1 |
| 26/10/2018 |
8.88
|
1,463,380 | 8.83 | 9.28 | 8.83 | 2,000 | 50,000 | -0.8 |
| 25/10/2018 |
9.00
|
2,534,474 | 8.94 | 9.11 | 8.49 | 300,600 | 0 | 4.7 |
| 24/10/2018 |
9.00
|
2,477,002 | 9.34 | 9.39 | 8.83 | 1,600 | 14,000 | -0.2 |
| 23/10/2018 |
9.34
|
2,149,170 | 9.62 | 9.62 | 9.11 | 7,000 | 6,000 | 0.0 |
| 22/10/2018 |
9.56
|
1,113,580 | 9.51 | 9.79 | 9.51 | 0 | 200,000 | -3.4 |
| 19/10/2018 |
9.56
|
1,357,151 | 9.45 | 9.79 | 9.22 | 6,000 | 150,200 | -2.5 |
| 18/10/2018 |
9.51
|
1,250,590 | 9.73 | 9.73 | 9.51 | 6,000 | 135,000 | -2.2 |
| 17/10/2018 |
9.73
|
2,295,195 | 9.62 | 9.96 | 9.62 | 1,800 | 936,200 | -16.1 |
| 16/10/2018 |
9.56
|
1,269,200 | 9.39 | 9.62 | 9.39 | 48,900 | 100,000 | -0.9 |
| 15/10/2018 |
9.45
|
1,320,970 | 9.68 | 9.73 | 9.34 | 1,000 | 117,000 | -1.9 |
| 12/10/2018 |
9.73
|
2,660,010 | 9.28 | 9.79 | 9.05 | 200 | 215,300 | -3.7 |
| 11/10/2018 |
9.45
|
8,183,266 | 10.41 | 10.41 | 9.11 | 238,000 | 171,700 | 1.1 |
| 10/10/2018 |
10.47
|
3,458,770 | 10.64 | 10.70 | 10.36 | 5,000 | 348,470 | -6.4 |
| 09/10/2018 |
10.64
|
4,541,409 | 10.81 | 10.98 | 10.58 | 261,100 | 41,000 | 4.2 |
| 08/10/2018 |
10.81
|
3,494,942 | 11.09 | 11.09 | 10.75 | 44,600 | 250,000 | -4.0 |
| 05/10/2018 |
11.09
|
3,729,366 | 11.43 | 11.43 | 10.98 | 84,300 | 95,000 | -0.2 |
| 04/10/2018 |
11.43
|
4,387,431 | 11.43 | 11.66 | 11.32 | 100 | 550,000 | -11.1 |
| 03/10/2018 |
11.43
|
4,544,530 | 11.49 | 11.54 | 11.04 | 1,700 | 45,000 | -0.9 |