| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2019 |
7.58
|
2,737,980 | 7.65 | 7.69 | 7.57 | 886,420 | 36,740 | 27.3 |
| 20/03/2019 |
7.65
|
5,625,190 | 7.46 | 7.72 | 7.46 | 2,694,770 | 1,753,010 | 30.2 |
| 19/03/2019 |
7.55
|
7,385,900 | 7.53 | 7.57 | 7.37 | 2,790,860 | 804,550 | 62.6 |
| 18/03/2019 |
7.54
|
10,578,940 | 7.46 | 7.67 | 7.24 | 2,588,710 | 2,425,620 | 5.1 |
| 15/03/2019 |
7.55
|
17,029,640 | 7.82 | 7.84 | 7.54 | 889,970 | 4,492,780 | -115.9 |
| 14/03/2019 |
8.10
|
4,482,230 | 8.14 | 8.21 | 8.03 | 1,771,740 | 3,050,440 | -43.6 |
| 13/03/2019 |
8.14
|
3,200,950 | 8.05 | 8.14 | 8.03 | 460,970 | 333,150 | 4.4 |
| 12/03/2019 |
8.02
|
5,262,570 | 8.08 | 8.09 | 7.98 | 1,229,690 | 2,280,490 | -35.6 |
| 11/03/2019 |
8.00
|
4,858,680 | 8.10 | 8.10 | 7.96 | 1,760,700 | 2,538,050 | -26.2 |
| 08/03/2019 |
8.04
|
4,654,840 | 7.93 | 8.12 | 7.91 | 1,636,590 | 724,230 | 30.8 |
| 07/03/2019 |
8.08
|
4,555,440 | 8.29 | 8.30 | 8.08 | 1,070,100 | 1,397,040 | -11.2 |
| 06/03/2019 |
8.29
|
3,373,240 | 8.29 | 8.34 | 8.15 | 766,520 | 240,180 | 18.3 |
| 05/03/2019 |
8.30
|
5,704,900 | 8.31 | 8.43 | 8.28 | 2,108,690 | 1,129,380 | 34.2 |
| 04/03/2019 |
8.37
|
5,020,420 | 8.23 | 8.37 | 8.22 | 1,330,700 | 647,320 | 24.0 |
| 01/03/2019 |
8.11
|
4,610,790 | 7.96 | 8.11 | 7.96 | 1,397,690 | 355,010 | 35.6 |
| 28/02/2019 |
7.96
|
6,952,800 | 8.18 | 8.19 | 7.96 | 2,477,240 | 3,024,760 | -18.3 |
| 27/02/2019 |
8.15
|
4,999,180 | 8.28 | 8.28 | 8.09 | 1,922,030 | 1,160,110 | 26.2 |
| 26/02/2019 |
8.17
|
7,383,610 | 8.24 | 8.38 | 8.11 | 2,708,780 | 1,587,620 | 39.0 |
| 25/02/2019 |
8.24
|
11,781,980 | 8.16 | 8.42 | 8.10 | 4,105,720 | 2,927,200 | 41.0 |
| 22/02/2019 |
8.03
|
8,269,150 | 7.73 | 8.04 | 7.71 | 2,621,420 | 1,734,680 | 29.5 |
| 21/02/2019 |
7.74
|
6,010,110 | 7.65 | 7.74 | 7.55 | 2,736,570 | 449,170 | 74.0 |
| 20/02/2019 |
7.63
|
5,878,290 | 7.51 | 7.65 | 7.50 | 2,596,320 | 1,285,570 | 42.0 |
| 19/02/2019 |
7.51
|
5,904,440 | 7.69 | 7.70 | 7.50 | 2,109,020 | 712,120 | 44.6 |
| 18/02/2019 |
7.61
|
6,374,370 | 7.60 | 7.71 | 7.57 | 2,628,170 | 551,530 | 66.8 |
| 15/02/2019 |
7.48
|
9,326,200 | 7.34 | 7.70 | 7.29 | 5,811,630 | 2,443,460 | 105.8 |
| 14/02/2019 |
7.34
|
6,455,840 | 7.32 | 7.41 | 7.29 | 2,763,900 | 1,402,490 | 42.3 |
| 13/02/2019 |
7.32
|
11,079,510 | 6.99 | 7.37 | 6.99 | 5,792,200 | 1,424,590 | 132.5 |
| 12/02/2019 |
6.99
|
7,952,400 | 6.84 | 7.07 | 6.81 | 2,579,750 | 877,480 | 49.9 |
| 11/02/2019 |
6.84
|
2,836,470 | 6.55 | 6.84 | 6.54 | 1,841,480 | 1,086,710 | 21.3 |
| 01/02/2019 |
6.47
|
7,100,180 | 6.60 | 6.68 | 6.39 | 1,328,370 | 3,560,330 | -60.9 |
| 31/01/2019 |
6.56
|
7,171,640 | 6.87 | 6.90 | 6.54 | 2,306,450 | 4,330,000 | -57.4 |
| 30/01/2019 |
6.87
|
6,765,640 | 7.01 | 7.01 | 6.83 | 390,090 | 1,861,050 | -42.7 |
| 29/01/2019 |
7.03
|
1,814,550 | 7.07 | 7.07 | 6.99 | 438,780 | 334,210 | 3.1 |
| 28/01/2019 |
7.05
|
1,711,540 | 7.06 | 7.06 | 7.01 | 1,605,560 | 1,210,910 | 11.7 |
| 25/01/2019 |
7.03
|
1,609,890 | 7.10 | 7.13 | 7.00 | 330,390 | 1,002,450 | -20.0 |
| 24/01/2019 |
7.07
|
2,387,030 | 7.13 | 7.20 | 7.07 | 166,410 | 397,400 | -6.9 |
| 23/01/2019 |
7.12
|
3,788,700 | 6.96 | 7.20 | 6.95 | 413,740 | 253,160 | 4.7 |
| 22/01/2019 |
6.99
|
1,665,310 | 7.03 | 7.07 | 6.97 | 104,400 | 296,810 | -5.7 |
| 21/01/2019 |
7.00
|
1,917,140 | 6.94 | 7.05 | 6.92 | 24,120 | 276,640 | -7.4 |
| 18/01/2019 |
6.92
|
2,120,620 | 6.94 | 6.97 | 6.90 | 373,020 | 471,150 | -2.9 |
| 17/01/2019 |
6.84
|
1,957,850 | 6.97 | 6.97 | 6.84 | 61,040 | 575,770 | -15.0 |
| 16/01/2019 |
6.97
|
2,981,480 | 6.97 | 7.02 | 6.90 | 678,990 | 978,010 | -8.8 |
| 15/01/2019 |
6.94
|
2,640,430 | 6.94 | 7.01 | 6.90 | 787,420 | 1,508,660 | -21.2 |
| 14/01/2019 |
6.94
|
3,226,780 | 6.96 | 6.97 | 6.83 | 347,950 | 1,836,920 | -43.3 |
| 11/01/2019 |
6.95
|
2,659,370 | 7.06 | 7.08 | 6.95 | 143,680 | 146,690 | -0.1 |
| 10/01/2019 |
7.06
|
1,783,870 | 7.01 | 7.13 | 6.99 | 1,019,720 | 666,870 | 10.5 |
| 09/01/2019 |
6.99
|
1,876,020 | 6.87 | 7.06 | 6.87 | 1,331,800 | 1,157,200 | 5.2 |
| 08/01/2019 |
6.83
|
3,150,620 | 6.96 | 6.99 | 6.80 | 1,189,410 | 2,035,110 | -24.5 |
| 07/01/2019 |
6.95
|
2,488,920 | 7.18 | 7.19 | 6.90 | 112,670 | 892,750 | -23.1 |
| 04/01/2019 |
7.03
|
5,841,290 | 6.96 | 7.10 | 6.80 | 2,923,680 | 3,423,910 | -14.6 |
| 03/01/2019 |
6.99
|
6,877,510 | 7.28 | 7.32 | 6.99 | 1,993,410 | 1,893,180 | 3.0 |
| 02/01/2019 |
7.29
|
4,196,210 | 7.29 | 7.45 | 7.29 | 2,741,570 | 1,560,380 | 36.7 |
| 28/12/2018 |
7.33
|
7,473,800 | 7.29 | 7.33 | 7.22 | 6,319,800 | 1,247,900 | 156.4 |
| 27/12/2018 |
7.33
|
4,873,610 | 7.31 | 7.37 | 7.18 | 2,753,890 | 206,530 | 78.7 |
| 26/12/2018 |
7.18
|
3,827,010 | 7.20 | 7.20 | 7.05 | 2,552,280 | 1,583,060 | 29.4 |
| 25/12/2018 |
7.20
|
4,800,740 | 7.02 | 7.20 | 6.86 | 985,990 | 124,850 | 25.8 |
| 24/12/2018 |
7.22
|
3,262,070 | 7.09 | 7.22 | 7.09 | 391,270 | 162,810 | 6.9 |
| 21/12/2018 |
7.09
|
4,460,780 | 6.94 | 7.10 | 6.94 | 2,098,610 | 3,183,050 | -32.0 |
| 20/12/2018 |
7.09
|
6,098,080 | 7.01 | 7.14 | 6.94 | 1,438,810 | 2,319,820 | -26.2 |
| 19/12/2018 |
7.03
|
10,969,390 | 7.37 | 7.44 | 6.87 | 2,193,720 | 2,769,240 | -17.6 |
| 18/12/2018 |
7.37
|
8,158,460 | 7.51 | 7.59 | 7.26 | 1,369,510 | 1,298,910 | 2.2 |
| 17/12/2018 |
7.67
|
4,480,980 | 7.93 | 7.93 | 7.67 | 669,000 | 1,074,300 | -13.4 |
| 14/12/2018 |
7.93
|
3,865,790 | 8.04 | 8.04 | 7.91 | 582,340 | 2,185,100 | -53.8 |
| 13/12/2018 |
8.05
|
5,480,330 | 8.02 | 8.08 | 7.98 | 2,396,970 | 3,699,510 | -44.2 |
| 12/12/2018 |
7.96
|
3,581,530 | 7.93 | 7.99 | 7.82 | 551,470 | 1,278,490 | -24.3 |
| 11/12/2018 |
7.92
|
6,978,590 | 7.96 | 8.04 | 7.77 | 960,050 | 2,160,780 | -39.7 |
| 10/12/2018 |
7.99
|
5,397,970 | 8.17 | 8.19 | 7.97 | 1,135,140 | 2,810,790 | -56.9 |
| 07/12/2018 |
8.21
|
3,363,510 | 8.27 | 8.29 | 8.18 | 343,130 | 1,228,440 | -30.7 |
| 06/12/2018 |
8.19
|
4,632,240 | 8.31 | 8.38 | 8.17 | 588,080 | 1,499,870 | -31.7 |
| 05/12/2018 |
8.36
|
8,092,180 | 8.14 | 8.41 | 8.11 | 2,536,500 | 3,566,030 | -36.1 |
| 04/12/2018 |
8.19
|
4,310,860 | 8.29 | 8.34 | 8.11 | 387,880 | 1,720,110 | -46.1 |
| 03/12/2018 |
8.24
|
3,769,340 | 8.05 | 8.29 | 8.05 | 1,389,610 | 2,470,240 | -37.2 |
| 30/11/2018 |
7.86
|
7,469,210 | 8.05 | 8.05 | 7.86 | 1,466,920 | 3,785,860 | -77.4 |
| 29/11/2018 |
8.10
|
4,059,480 | 8.38 | 8.44 | 8.10 | 476,200 | 1,388,780 | -31.8 |
| 28/11/2018 |
8.34
|
4,090,120 | 8.45 | 8.49 | 8.28 | 736,760 | 2,443,070 | -59.9 |
| 27/11/2018 |
8.43
|
1,896,260 | 8.48 | 8.57 | 8.43 | 1,758,250 | 1,091,640 | 23.9 |
| 26/11/2018 |
8.43
|
2,477,200 | 8.43 | 8.57 | 8.42 | 1,401,590 | 677,930 | 25.9 |
| 23/11/2018 |
8.42
|
2,056,060 | 8.48 | 8.53 | 8.41 | 670,180 | 374,580 | 10.6 |
| 22/11/2018 |
8.48
|
2,743,490 | 8.67 | 8.70 | 8.48 | 28,950 | 1,064,220 | -37.3 |
| 21/11/2018 |
8.64
|
3,805,730 | 8.54 | 8.72 | 8.53 | 1,850,110 | 1,367,240 | 17.6 |
| 20/11/2018 |
8.64
|
5,710,000 | 8.43 | 8.68 | 8.38 | 1,628,920 | 432,010 | 43.5 |
| 19/11/2018 |
8.40
|
1,664,620 | 8.41 | 8.48 | 8.32 | 58,980 | 153,650 | -3.4 |
| 16/11/2018 |
8.34
|
2,321,900 | 8.41 | 8.45 | 8.30 | 20,450 | 789,020 | -27.1 |
| 15/11/2018 |
8.29
|
6,829,060 | 8.41 | 8.51 | 8.23 | 1,859,380 | 3,302,500 | -50.8 |
| 14/11/2018 |
8.48
|
8,274,360 | 8.73 | 8.73 | 8.35 | 2,266,400 | 2,635,600 | -13.6 |
| 13/11/2018 |
8.74
|
5,403,540 | 8.76 | 8.83 | 8.72 | 2,494,830 | 2,156,680 | 12.4 |
| 12/11/2018 |
8.89
|
2,803,560 | 8.90 | 8.94 | 8.80 | 887,120 | 1,373,340 | -18.2 |
| 09/11/2018 |
8.90
|
5,710,610 | 9.14 | 9.20 | 8.90 | 1,962,730 | 780,380 | 44.9 |
| 08/11/2018 |
9.21
|
2,801,350 | 9.44 | 9.44 | 9.21 | 886,860 | 1,125,980 | -9.4 |
| 07/11/2018 |
9.27
|
2,813,620 | 9.38 | 9.43 | 9.27 | 1,914,070 | 1,424,280 | 19.2 |
| 06/11/2018 |
9.38
|
1,700,170 | 9.50 | 9.51 | 9.38 | 178,410 | 142,090 | 1.5 |
| 05/11/2018 |
9.47
|
2,233,570 | 9.38 | 9.47 | 9.35 | 2,886,310 | 363,710 | 100.7 |
| 02/11/2018 |
9.47
|
3,595,700 | 9.47 | 9.51 | 9.43 | 982,900 | 939,920 | 1.7 |
| 01/11/2018 |
9.38
|
2,241,010 | 9.45 | 9.46 | 9.33 | 343,650 | 353,730 | -0.4 |
| 31/10/2018 |
9.53
|
4,239,400 | 9.26 | 9.53 | 9.25 | 4,351,550 | 2,684,270 | 66.3 |
| 30/10/2018 |
9.17
|
2,685,010 | 9.14 | 9.32 | 9.14 | 224,220 | 250,170 | -1.0 |
| 29/10/2018 |
9.20
|
4,460,930 | 9.15 | 9.21 | 9.14 | 566,810 | 1,115,910 | -21.4 |
| 26/10/2018 |
9.21
|
5,147,210 | 9.31 | 9.38 | 9.21 | 1,467,110 | 1,365,340 | 4.0 |
| 25/10/2018 |
9.24
|
7,241,940 | 9.00 | 9.27 | 8.96 | 1,464,580 | 2,950,300 | -56.4 |
| 24/10/2018 |
9.28
|
5,213,790 | 9.28 | 9.45 | 9.28 | 2,145,170 | 1,431,920 | 28.1 |