| 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) |
| 03/04/2019 |
7.41
|
1,725,600 | 7.19 | 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 | 7.47 | 7.47 | 6.51 | 7,200 | 955,000 | -12.3 |
| 27/03/2019 |
7.47
|
1,935,780 | 7.30 | 7.58 | 7.30 | 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 | 7.47 | 7.47 | 7.19 | 3,900 | 13,000 | -0.1 |
| 22/03/2019 |
7.47
|
1,312,925 | 7.53 | 7.58 | 7.36 | 1,930 | 0 | 0.0 |
| 21/03/2019 |
7.53
|
2,254,420 | 7.70 | 7.87 | 7.47 | 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 | 7.81 | 7.92 | 7.70 | 17,510 | 735,100 | -9.9 |
| 18/03/2019 |
7.81
|
2,044,845 | 7.98 | 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 | 7.98 | 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 | 8.15 | 8.21 | 7.98 | 1,100 | 0 | 0.0 |
| 07/03/2019 |
8.15
|
2,994,481 | 8.21 | 8.38 | 8.15 | 37,000 | 542,341 | -7.3 |
| 06/03/2019 |
8.21
|
1,197,088 | 8.21 | 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 |
| 28/02/2019 |
7.75
|
1,095,695 | 7.87 | 7.98 | 7.70 | 200 | 200 | -0 |
| 27/02/2019 |
7.87
|
1,088,480 | 7.87 | 7.98 | 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 | 7.98 | 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 | 8.04 | 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 | 8.32 | 8.38 | 8.04 | 300 | 5,900 | -0.1 |
| 18/02/2019 |
8.32
|
2,749,513 | 8.09 | 8.32 | 8.04 | 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 | 7.98 | 8.09 | 7.87 | 256,000 | 400 | 3.6 |
| 13/02/2019 |
7.98
|
2,775,513 | 7.70 | 8.09 | 7.70 | 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 | 7.41 | 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 | 7.13 | 7.41 | 7.07 | 100,400 | 600 | 1.3 |
| 29/01/2019 |
7.13
|
833,930 | 7.19 | 7.19 | 7.02 | 30,000 | 100,000 | -0.9 |
| 28/01/2019 |
7.19
|
1,860,290 | 6.96 | 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 | 6.79 | 7.02 | 6.68 | 0 | 0 | 0 |
| 23/01/2019 |
6.79
|
1,467,160 | 6.85 | 6.90 | 6.73 | 0 | 86,000 | -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 | 7.58 | 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 | 7.70 | 7.70 | 7.58 | 0 | 300,200 | -4.1 |
| 16/01/2019 |
7.70
|
1,569,100 | 7.64 | 7.75 | 7.58 | 1,200 | 655,000 | -8.8 |
| 15/01/2019 |
7.64
|
1,133,340 | 7.58 | 7.70 | 7.58 | 0 | 419,800 | -5.7 |
| 14/01/2019 |
7.58
|
837,109 | 7.75 | 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 | 7.47 | 7.70 | 7.53 | 50,000 | 612,500 | -7.6 |
| 08/01/2019 |
7.47
|
614,836 | 7.47 | 7.58 | 7.47 | 13,100 | 248,100 | -3.1 |
| 07/01/2019 |
7.47
|
1,297,910 | 7.47 | 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 | 7.70 | 7.81 | 7.58 | 400 | 104,000 | -1.4 |
| 28/12/2018 |
7.70
|
1,546,117 | 7.87 | 7.98 | 7.64 | 200 | 90,200 | -1.2 |
| 27/12/2018 |
7.87
|
2,097,731 | 7.47 | 8.04 | 7.58 | 1,000,000 | 200 | 13.9 |
| 26/12/2018 |
7.47
|
1,742,000 | 7.58 | 7.70 | 7.41 | 400 | 700,400 | -9.3 |
| 25/12/2018 |
7.58
|
3,285,950 | 7.87 | 7.87 | 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 | 8.09 | 8.32 | 7.98 | 734,000 | 846,700 | -1.6 |
| 19/12/2018 |
8.09
|
1,442,600 | 8.21 | 8.26 | 8.04 | 2,600 | 464,200 | -6.6 |
| 18/12/2018 |
8.21
|
2,140,710 | 8.43 | 8.43 | 8.15 | 1,700 | 500,000 | -7.2 |
| 17/12/2018 |
8.43
|
2,463,321 | 8.66 | 8.66 | 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 | 8.83 | 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 | 8.66 | 8.66 | 8.43 | 22,400 | 480,000 | -6.9 |
| 10/12/2018 |
8.66
|
1,726,479 | 8.77 | 8.83 | 8.55 | 400 | 630,400 | -9.6 |
| 07/12/2018 |
8.77
|
1,182,541 | 8.77 | 8.94 | 8.71 | 52,841 | 550,000 | -7.7 |
| 06/12/2018 |
8.77
|
3,497,078 | 8.71 | 9.00 | 8.60 | 77,700 | 850,600 | -12.0 |
| 05/12/2018 |
8.71
|
1,842,000 | 8.71 | 8.71 | 8.55 | 44,000 | 620,000 | -8.8 |
| 04/12/2018 |
8.71
|
2,011,360 | 8.60 | 8.83 | 8.66 | 0 | 550,000 | -8.4 |
| 03/12/2018 |
8.60
|
2,873,919 | 8.32 | 8.77 | 8.43 | 0 | 925,000 | -14.1 |
| 30/11/2018 |
8.32
|
934,200 | 8.32 | 8.43 | 8.26 | 30,000 | 0 | 0.4 |
| 29/11/2018 |
8.32
|
936,600 | 8.55 | 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 | 8.55 | 8.71 | 8.38 | 400 | 460,800 | -6.9 |
| 26/11/2018 |
8.55
|
1,088,643 | 8.26 | 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 | 8.49 | 8.60 | 8.15 | 2,000 | 427,900 | -6.3 |
| 21/11/2018 |
8.49
|
1,269,820 | 8.55 | 8.55 | 8.32 | 2,008 | 153,000 | -2.3 |
| 20/11/2018 |
8.55
|
856,630 | 8.71 | 8.71 | 8.49 | 2,200 | 200,000 | -3.0 |
| 19/11/2018 |
8.71
|
1,225,507 | 8.60 | 8.77 | 7.36 | 0 | 416,400 | -6.3 |
| 16/11/2018 |
8.60
|
2,083,251 | 8.43 | 8.71 | 8.49 | 500,000 | 991,200 | -7.5 |
| 15/11/2018 |
8.43
|
856,120 | 8.38 | 8.66 | 8.43 | 0 | 60,000 | -0.9 |
| 14/11/2018 |
8.38
|
2,592,291 | 8.71 | 8.71 | 8.38 | 3,900 | 360,300 | -5.4 |
| 13/11/2018 |
8.71
|
1,364,850 | 9.05 | 9.05 | 8.71 | 0 | 175,000 | -2.7 |
| 12/11/2018 |
9.05
|
1,513,688 | 8.83 | 9.11 | 8.66 | 305,000 | 6,000 | 4.7 |
| 09/11/2018 |
8.83
|
1,760,740 | 9.17 | 9.17 | 8.77 | 500 | 168,300 | -2.7 |
| 08/11/2018 |
9.17
|
886,250 | 9.11 | 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 | 9.11 | 9.45 | 9.17 | 15,000 | 940,000 | -15.2 |