| 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) |
-1.60 | -5.93% | 28,317,700 | -7,480,802 | -124.1 |
24.95
27.05
27.05
|
|
2 tháng
(2026-08-10) |
-2.80 | -9.93% | 52,539,900 | -10,701,702 | -211.9 |
24.95
28.20
27.05
|
|
3 tháng
(2026-07-10) |
-3.20 | -11.19% | 80,557,200 | -13,558,402 | -291.2 |
24.95
28.60
27.05
|
|
6 tháng
(2026-04-13) |
-8.60 | -25.29% | 239,693,200 | -29,207,202 | -789.1 |
24.95
35.05
27.05
|
|
12 tháng
(2025-10-13) |
-11.30 | -30.79% | 843,460,400 | -49,121,602 | -1,380.2 |
24.95
38
27.05
|
|
24 tháng
(2024-10-18) |
-2.30 | -8.30% | 2,527,131,200 | -83,258,868 | -2,859.4 |
20.60
41.15
27.05
|
|
36 tháng
(2023-10-24) |
-5.85 | -18.72% | 4,055,503,300 | -89,375,788 | -3,012.1 |
20.60
41.15
27.05
|
|
60 tháng
(2021-11-03) |
-10.60 | -29.44% | 7,656,459,800 | -51,860,978 | -1,560.9 |
13.95
46.58
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2018 |
8.74
|
2,304,190 | 8.81 | 8.95 | 8.70 | 500 | 451,790 | -5.7 |
| 19/10/2018 |
8.81
|
1,666,680 | 8.70 | 8.81 | 8.56 | 2,330 | 484,190 | -6.0 |
| 18/10/2018 |
8.85
|
1,468,720 | 8.99 | 8.99 | 8.81 | 4,400 | 0 | 0.1 |
| 17/10/2018 |
8.99
|
2,182,340 | 8.99 | 9.06 | 8.88 | 250,700 | 3,060 | 3.2 |
| 16/10/2018 |
8.92
|
1,658,600 | 8.74 | 8.99 | 8.74 | 25,530 | 1,000 | 0.3 |
| 15/10/2018 |
8.85
|
1,709,190 | 8.88 | 9.06 | 8.42 | 171,900 | 341,910 | -2.2 |
| 12/10/2018 |
8.85
|
2,440,130 | 8.49 | 8.92 | 8.39 | 369,500 | 3,000 | 4.6 |
| 11/10/2018 |
8.56
|
4,521,140 | 8.56 | 8.88 | 8.56 | 18,600 | 213,580 | -2.4 |
| 10/10/2018 |
9.20
|
2,856,410 | 9.30 | 9.34 | 9.06 | 937,360 | 502,560 | 5.7 |
| 09/10/2018 |
9.34
|
2,366,020 | 9.44 | 9.48 | 9.34 | 920,790 | 0 | 12.3 |
| 08/10/2018 |
9.44
|
3,077,560 | 9.30 | 9.62 | 9.30 | 872,370 | 0 | 11.7 |
| 05/10/2018 |
9.44
|
4,650,900 | 9.37 | 9.62 | 9.30 | 1,370,890 | 194,030 | 15.8 |
| 04/10/2018 |
9.34
|
3,913,610 | 9.13 | 9.37 | 9.13 | 1,102,690 | 266,100 | 11.0 |
| 03/10/2018 |
9.13
|
2,258,840 | 9.13 | 9.20 | 9.09 | 830,000 | 2,930 | 10.8 |
| 02/10/2018 |
9.13
|
4,305,910 | 9.09 | 9.30 | 9.09 | 915,940 | 238,210 | 8.9 |
| 01/10/2018 |
9.09
|
4,550,350 | 8.95 | 9.27 | 8.92 | 677,960 | 73,860 | 7.8 |
| 28/09/2018 |
8.92
|
2,410,450 | 9.06 | 9.13 | 8.88 | 641,260 | 2,930 | 8.1 |
| 27/09/2018 |
9.06
|
2,799,790 | 9.09 | 9.20 | 8.99 | 550,050 | 25,410 | 6.8 |
| 26/09/2018 |
9.09
|
2,314,730 | 9.09 | 9.16 | 8.99 | 328,060 | 2,990 | 4.2 |
| 25/09/2018 |
9.09
|
4,525,660 | 9.09 | 9.16 | 8.85 | 834,010 | 35,100 | 10.3 |
| 24/09/2018 |
8.92
|
2,304,400 | 8.85 | 8.99 | 8.85 | 5,050 | 2,930 | 0.0 |
| 21/09/2018 |
8.74
|
2,853,550 | 8.92 | 9.02 | 8.74 | 183,850 | 994,260 | -10.1 |
| 20/09/2018 |
8.92
|
3,709,140 | 8.81 | 8.99 | 8.81 | 700,020 | 276,330 | 5.4 |
| 19/09/2018 |
8.70
|
4,656,440 | 8.56 | 8.78 | 8.56 | 810,000 | 245,020 | 7.0 |
| 18/09/2018 |
8.53
|
2,217,150 | 8.32 | 8.63 | 8.28 | 1,000 | 24,000 | -0.3 |
| 17/09/2018 |
8.39
|
1,224,820 | 8.39 | 8.49 | 8.35 | 26,770 | 500 | 0.3 |
| 14/09/2018 |
8.39
|
1,485,340 | 8.35 | 8.46 | 8.35 | 20,510 | 86,960 | -0.8 |
| 13/09/2018 |
8.39
|
1,950,760 | 8.32 | 8.49 | 8.28 | 13,100 | 123,830 | -1.3 |
| 12/09/2018 |
8.32
|
1,665,740 | 8.28 | 8.39 | 8.25 | 46,600 | 463,390 | -4.9 |
| 11/09/2018 |
8.25
|
1,576,020 | 8.25 | 8.32 | 8.21 | 47,140 | 523,080 | -5.6 |
| 10/09/2018 |
8.28
|
1,444,620 | 8.35 | 8.39 | 8.21 | 0 | 413,980 | -4.9 |
| 07/09/2018 |
8.39
|
1,824,760 | 8.28 | 8.46 | 8.25 | 0 | 445,980 | -5.3 |
| 06/09/2018 |
8.32
|
1,358,610 | 8.28 | 8.42 | 8.18 | 0 | 315,200 | -3.7 |
| 05/09/2018 |
8.28
|
1,268,870 | 8.35 | 8.46 | 8.28 | 0 | 89,970 | -1.1 |
| 04/09/2018 |
8.42
|
1,678,050 | 8.39 | 8.56 | 8.32 | 50,300 | 6,830 | 0.5 |
| 31/08/2018 |
8.49
|
1,155,550 | 8.56 | 8.60 | 8.42 | 16,400 | 36,890 | -0.2 |
| 30/08/2018 |
8.60
|
1,703,230 | 8.46 | 8.60 | 8.42 | 44,790 | 7,940 | 0.4 |
| 29/08/2018 |
8.46
|
1,581,620 | 8.63 | 8.70 | 8.46 | 0 | 57,000 | -0.7 |
| 28/08/2018 |
8.70
|
1,873,670 | 8.70 | 8.81 | 8.56 | 24,000 | 13,890 | 0.1 |
| 27/08/2018 |
8.74
|
2,867,330 | 8.70 | 8.88 | 8.70 | 13,210 | 100,000 | -1.1 |
| 24/08/2018 |
8.74
|
1,352,300 | 8.70 | 8.78 | 8.67 | 0 | 17,610 | -0.2 |
| 23/08/2018 |
8.78
|
2,252,890 | 8.70 | 8.92 | 8.67 | 260,000 | 359,820 | -1.3 |
| 22/08/2018 |
8.70
|
4,001,080 | 8.53 | 8.81 | 8.49 | 0 | 218,970 | -2.7 |
| 21/08/2018 |
8.49
|
1,923,180 | 8.42 | 8.49 | 8.35 | 0 | 13,630 | -0.2 |
| 20/08/2018 |
8.42
|
1,738,830 | 8.49 | 8.49 | 8.32 | 0 | 36,570 | -0.4 |
| 17/08/2018 |
8.53
|
1,569,200 | 8.60 | 8.63 | 8.42 | 100 | 42,450 | -0.5 |
| 16/08/2018 |
8.56
|
1,495,850 | 8.49 | 8.56 | 8.32 | 0 | 19,450 | -0.2 |
| 15/08/2018 |
8.56
|
2,779,850 | 8.42 | 8.67 | 8.42 | 20,000 | 81,100 | -0.7 |
| 14/08/2018 |
8.42
|
1,909,990 | 8.42 | 8.49 | 8.39 | 100,000 | 166,340 | -0.8 |
| 13/08/2018 |
8.42
|
1,635,750 | 8.42 | 8.42 | 8.35 | 438,120 | 56,110 | 4.6 |
| 10/08/2018 |
8.42
|
1,570,590 | 8.32 | 8.42 | 8.28 | 57,300 | 46,490 | 0.1 |
| 09/08/2018 |
8.32
|
1,818,650 | 8.35 | 8.46 | 8.32 | 777,080 | 123,730 | 7.8 |
| 08/08/2018 |
8.32
|
1,636,550 | 8.18 | 8.32 | 8.14 | 67,620 | 19,350 | 0.6 |
| 07/08/2018 |
8.14
|
960,180 | 8.14 | 8.18 | 8.07 | 0 | 5,500 | -0.1 |
| 06/08/2018 |
8.14
|
1,590,030 | 8.14 | 8.25 | 8.04 | 0 | 29,760 | -0.3 |
| 03/08/2018 |
8.18
|
1,405,360 | 8.28 | 8.39 | 8.18 | 0 | 22,830 | -0.3 |
| 02/08/2018 |
8.28
|
1,669,340 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 |
| 01/08/2018 |
8.32
|
1,626,570 | 8.28 | 8.42 | 8.25 | 15,610 | 10,000 | 0.1 |
| 31/07/2018 |
8.39
|
3,174,530 | 8.39 | 8.56 | 8.21 | 14,900 | 0 | 0.2 |
| 30/07/2018 |
8.56
|
2,205,560 | 8.39 | 8.63 | 8.39 | 4,000 | 8,000 | 0.0 |
| 27/07/2018 |
8.35
|
1,588,950 | 8.35 | 8.42 | 8.21 | 13,240 | 0 | 0.2 |
| 26/07/2018 |
8.35
|
2,312,420 | 8.35 | 8.39 | 8.25 | 35,580 | 0 | 0.4 |
| 25/07/2018 |
8.42
|
2,656,520 | 8.35 | 8.49 | 8.32 | 20 | 1,000 | 0.0 |
| 24/07/2018 |
8.42
|
1,546,990 | 8.46 | 8.49 | 8.28 | 15,910 | 0 | 0.2 |
| 23/07/2018 |
8.49
|
3,061,810 | 8.49 | 8.63 | 8.18 | 200 | 7,940 | -0.1 |
| 20/07/2018 |
8.28
|
2,031,000 | 8.28 | 8.28 | 8.11 | 7,390 | 500 | 0.1 |
| 19/07/2018 |
8.14
|
2,184,440 | 8.28 | 8.35 | 8.14 | 16,070 | 125,200 | -1.3 |
| 18/07/2018 |
8.28
|
1,994,360 | 8.25 | 8.28 | 8.18 | 8,100 | 176,760 | -2.0 |
| 17/07/2018 |
8.21
|
2,298,300 | 8.07 | 8.28 | 8.04 | 425,000 | 177,370 | 2.9 |
| 16/07/2018 |
8.11
|
2,032,140 | 8.00 | 8.11 | 7.93 | 0 | 99,930 | -1.1 |
| 13/07/2018 |
8.00
|
2,154,860 | 7.79 | 8.07 | 7.79 | 10,000 | 137,000 | -1.4 |
| 12/07/2018 |
7.79
|
1,175,290 | 7.79 | 7.79 | 7.65 | 8,040 | 0 | 0.1 |
| 11/07/2018 |
7.72
|
2,565,460 | 7.72 | 7.83 | 7.65 | 350,000 | 127,040 | 2.5 |
| 10/07/2018 |
7.76
|
1,057,310 | 7.83 | 7.86 | 7.69 | 45,500 | 204,370 | -1.7 |
| 09/07/2018 |
7.86
|
2,004,470 | 7.97 | 7.97 | 7.72 | 110 | 462,000 | -5.1 |
| 06/07/2018 |
7.93
|
2,207,350 | 7.79 | 7.93 | 7.65 | 0 | 926,470 | -10.3 |
| 05/07/2018 |
7.93
|
2,689,850 | 8.07 | 8.18 | 7.65 | 235,980 | 138,000 | 1.1 |
| 04/07/2018 |
8.21
|
2,007,250 | 8.00 | 8.21 | 7.83 | 126,110 | 101,600 | 0.3 |
| 03/07/2018 |
8.00
|
3,377,180 | 8.14 | 8.14 | 7.58 | 807,600 | 826,540 | -0.2 |
| 02/07/2018 |
8.14
|
1,858,320 | 8.39 | 8.39 | 8.00 | 16,920 | 21,420 | 0.0 |
| 29/06/2018 |
8.39
|
1,027,020 | 8.39 | 8.53 | 8.35 | 15,000 | 56,000 | -0.5 |
| 28/06/2018 |
8.42
|
1,051,170 | 8.49 | 8.56 | 8.39 | 0 | 137,000 | -1.6 |
| 27/06/2018 |
8.49
|
1,091,660 | 8.70 | 8.78 | 8.49 | 101,000 | 50,000 | 0.6 |
| 26/06/2018 |
8.78
|
1,615,970 | 8.56 | 8.78 | 8.42 | 701,860 | 0 | 8.8 |
| 25/06/2018 |
8.63
|
1,113,540 | 8.70 | 8.70 | 8.56 | 0 | 15,860 | -0.2 |
| 22/06/2018 |
8.56
|
865,340 | 8.49 | 8.63 | 8.42 | 0 | 2,000 | 0.0 |
| 21/06/2018 |
8.49
|
954,240 | 8.60 | 8.63 | 8.35 | 11,630 | 7,940 | 0.0 |
| 20/06/2018 |
8.60
|
1,499,300 | 8.49 | 8.60 | 8.42 | 22,200 | 17,030 | 0.1 |
| 19/06/2018 |
8.53
|
3,037,250 | 8.60 | 8.63 | 8.21 | 234,200 | 0 | 2.8 |
| 18/06/2018 |
8.70
|
1,968,600 | 8.88 | 8.92 | 8.60 | 13,420 | 3,250 | 0.1 |
| 15/06/2018 |
8.88
|
2,154,130 | 8.85 | 8.92 | 8.78 | 346,360 | 355,660 | -0.1 |
| 14/06/2018 |
8.88
|
3,340,890 | 8.81 | 8.99 | 8.78 | 90,610 | 234,040 | -1.8 |
| 13/06/2018 |
8.78
|
2,888,330 | 8.67 | 8.78 | 8.60 | 115,310 | 27,230 | 1.1 |
| 12/06/2018 |
8.67
|
3,240,480 | 8.78 | 8.81 | 8.56 | 132,590 | 53,220 | 1.0 |
| 11/06/2018 |
8.92
|
2,432,690 | 8.88 | 9.09 | 8.81 | 4,160 | 46,380 | -0.5 |
| 08/06/2018 |
9.06
|
1,804,690 | 9.13 | 9.13 | 8.92 | 0 | 22,550 | -0.3 |
| 07/06/2018 |
9.13
|
3,976,060 | 8.88 | 9.23 | 8.88 | 150,000 | 55,490 | 1.2 |
| 06/06/2018 |
8.92
|
2,084,680 | 8.88 | 8.92 | 8.74 | 0 | 0 | 0 |
| 05/06/2018 |
8.88
|
3,908,820 | 8.78 | 9.02 | 8.70 | 50,540 | 16,130 | 0.4 |
| 04/06/2018 |
8.81
|
1,580,160 | 8.56 | 8.85 | 8.56 | 207,400 | 30,980 | 2.2 |