| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.74 | 6.75% | 4,477,400 | -1,800 | 0.0 |
9.48
12.40
9.50
|
|
2 tháng
(2024-03-11) |
0.17 | 1.49% | 16,464,100 | -477,200 | -6.4 |
9.48
12.40
9.50
|
|
3 tháng
(2024-02-15) |
0.17 | 1.49% | 27,903,600 | 112,900 | 1.5 |
9.48
12.40
9.50
|
|
6 tháng
(2023-11-13) |
2.62 | 28.81% | 74,888,500 | 5,483,527 | 69.5 |
9.08
12.66
9.50
|
|
12 tháng
(2023-05-16) |
3.84 | 48.85% | 161,066,105 | 5,312,527 | 67.6 |
7.77
12.66
9.50
|
|
24 tháng
(2022-05-23) |
3.05 | 35.32% | 235,422,737 | 5,292,592 | 67.4 |
4.37
12.66
9.50
|
|
36 tháng
(2021-05-26) |
4.71 | 67.34% | 390,457,082 | 5,717,972 | 74.1 |
4.37
25.94
9.50
|
|
60 tháng
(2019-06-06) |
8.03 | 219.04% | 396,884,929 | 5,640,272 | 73.6 |
1.83
25.94
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.50
|
83,900 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 22/10/2026 |
9.61
|
181,600 | 9.55 | 9.62 | 9.10 | 0 | 0 | 0 |
| 21/10/2026 |
9.68
|
99,800 | 9.72 | 9.79 | 9.50 | 2,200 | 0 | 0 |
| 20/10/2026 |
9.80
|
189,100 | 9.85 | 9.85 | 9.75 | 0 | 0 | 0 |
| 19/10/2026 |
9.80
|
50,100 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 16/10/2026 |
9.80
|
39,600 | 9.82 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/10/2026 |
9.68
|
73,300 | 9.70 | 9.70 | 9.55 | 0 | 0 | 0 |
| 08/10/2026 |
9.68
|
186,300 | 9.65 | 9.89 | 9.65 | 0 | 0 | 0 |
| 07/10/2026 |
9.70
|
43,900 | 9.85 | 9.95 | 9.70 | 0 | 0 | 0 |
| 06/10/2026 |
10
|
117,800 | 10.20 | 10.20 | 9.88 | 0 | 0 | 0 |
| 05/10/2026 |
10.20
|
398,300 | 9.99 | 10.35 | 9.71 | 0 | 0 | 0 |
| 02/10/2026 |
9.89
|
332,700 | 9.89 | 10 | 9.70 | 0 | 0 | 0 |
| 01/10/2026 |
9.86
|
87,500 | 9.88 | 9.89 | 9.67 | 0 | 0 | 0 |
| 30/09/2026 |
9.89
|
107,500 | 9.91 | 9.91 | 9.70 | 0 | 0 | 0 |
| 29/09/2026 |
9.89
|
130,900 | 9.91 | 9.91 | 9.80 | 0 | 0 | 0 |
| 28/09/2026 |
9.91
|
74,100 | 9.80 | 9.91 | 9.75 | 0 | 0 | 0 |
| 25/09/2026 |
9.91
|
76,200 | 9.90 | 9.91 | 9.87 | 0 | 0 | 0 |
| 24/09/2026 |
9.90
|
140,900 | 9.95 | 9.95 | 9.85 | 0 | 0 | 0 |
| 23/09/2026 |
9.88
|
56,100 | 10 | 10 | 9.82 | 0 | 0 | 0 |
| 22/09/2026 |
9.80
|
69,100 | 9.69 | 9.80 | 9.66 | 0 | 0 | 0 |
| 21/09/2026 |
9.66
|
178,100 | 9.70 | 9.75 | 9.37 | 0 | 0 | 0 |
| 18/09/2026 |
9.70
|
17,500 | 9.38 | 9.80 | 9.36 | 0 | 0 | 0 |
| 17/09/2026 |
9.60
|
91,900 | 9.40 | 9.75 | 9.40 | 0 | 0 | 0 |
| 16/09/2026 |
9.70
|
31,800 | 9.56 | 9.79 | 9.40 | 0 | 0 | 0 |
| 15/09/2026 |
9.80
|
73,400 | 9.45 | 9.80 | 9.30 | 0 | 0 | 0 |
| 14/09/2026 |
9.40
|
13,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/09/2026 |
9.60
|
99,000 | 9 | 9.64 | 9 | 0 | 0 | 0 |
| 10/09/2026 |
9.60
|
22,200 | 9.60 | 9.98 | 9.50 | 0 | 0 | 0 |
| 09/09/2026 |
9.75
|
111,600 | 9.30 | 9.75 | 9.30 | 0 | 0 | 0 |
| 08/09/2026 |
9.44
|
67,800 | 9.29 | 9.50 | 9.15 | 0 | 0 | 0 |
| 07/09/2026 |
9.29
|
21,300 | 9.65 | 9.65 | 9 | 0 | 0 | 0 |
| 04/09/2026 |
9.65
|
30,100 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/09/2026 |
9.40
|
25,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/08/2026 |
9.75
|
54,400 | 9.11 | 9.79 | 9.11 | 0 | 0 | 0 |
| 27/08/2026 |
9.35
|
34,700 | 9.78 | 9.79 | 9.35 | 0 | 0 | 0 |
| 26/08/2026 |
9.79
|
26,100 | 9.89 | 9.90 | 9.32 | 0 | 0 | 0 |
| 25/08/2026 |
9.80
|
12,100 | 9.62 | 9.80 | 9.55 | 0 | 0 | 0 |
| 24/08/2026 |
9.99
|
10,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 21/08/2026 |
10
|
193,800 | 9.97 | 10.10 | 9.97 | 0 | 0 | 0 |
| 20/08/2026 |
9.72
|
52,900 | 9.20 | 9.75 | 9.20 | 0 | 0 | 0 |
| 19/08/2026 |
9.38
|
1,700 | 9.60 | 9.60 | 9.38 | 0 | 0 | 0 |
| 18/08/2026 |
9.60
|
5,000 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 |
| 17/08/2026 |
9.80
|
11,800 | 9.57 | 9.80 | 9.51 | 0 | 0 | 0 |
| 14/08/2026 |
9.57
|
5,500 | 9.62 | 9.62 | 9.57 | 0 | 0 | 0 |
| 13/08/2026 |
9.70
|
5,400 | 9.73 | 9.73 | 9.70 | 0 | 0 | 0 |
| 12/08/2026 |
9.79
|
12,900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/08/2026 |
9.80
|
8,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 10/08/2026 |
9.70
|
9,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/08/2026 |
9.90
|
2,700 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 |
| 06/08/2026 |
9.75
|
7,200 | 9.70 | 9.82 | 9.70 | 0 | 0 | 0 |
| 05/08/2026 |
9.94
|
8,200 | 9.99 | 9.99 | 9.89 | 0 | 0 | 0 |
| 04/08/2026 |
9.99
|
7,300 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 03/08/2026 |
9.81
|
22,700 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 31/07/2026 |
10.10
|
50,800 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 30/07/2026 |
9.70
|
30,500 | 9.62 | 10.10 | 9.62 | 0 | 0 | 0 |
| 29/07/2026 |
9.97
|
13,500 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 28/07/2026 |
9.90
|
28,100 | 9.98 | 10.20 | 9.90 | 0 | 0 | 0 |
| 27/07/2026 |
9.98
|
132,300 | 9.90 | 9.98 | 9.60 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
43,600 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 |
| 23/07/2026 |
10
|
22,400 | 9.31 | 10.15 | 9.30 | 0 | 0 | 0 |
| 22/07/2026 |
10
|
319,800 | 9.20 | 10.10 | 8.90 | 0 | 0 | 0 |
| 21/07/2026 |
9.51
|
4,600 | 9.90 | 9.90 | 9.51 | 0 | 0 | 0 |
| 20/07/2026 |
9.90
|
56,700 | 10.10 | 10.10 | 9.49 | 0 | 0 | 0 |
| 17/07/2026 |
10.20
|
17,100 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 16/07/2026 |
10.40
|
28,000 | 10.25 | 10.40 | 10.10 | 0 | 0 | 0 |
| 15/07/2026 |
10.40
|
14,100 | 10.45 | 10.45 | 10.10 | 0 | 0 | 0 |
| 14/07/2026 |
10.50
|
49,500 | 10.05 | 10.50 | 10 | 0 | 0 | 0 |
| 13/07/2026 |
10.35
|
41,600 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 10/07/2026 |
10.40
|
27,000 | 10.55 | 10.55 | 10.15 | 0 | 0 | 0 |
| 09/07/2026 |
10.35
|
14,300 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 |
| 08/07/2026 |
10.40
|
49,700 | 10.30 | 10.60 | 10.10 | 0 | 0 | 0 |
| 07/07/2026 |
10.30
|
32,400 | 10.15 | 10.50 | 10.15 | 0 | 0 | 0 |
| 06/07/2026 |
10.45
|
28,100 | 10.40 | 10.55 | 10.35 | 0 | 0 | 0 |
| 03/07/2026 |
10.45
|
136,600 | 10.45 | 11.10 | 10.30 | 0 | 0 | 0 |
| 02/07/2026 |
10.45
|
30,000 | 10.70 | 10.70 | 10.45 | 0 | 0 | 0 |
| 01/07/2026 |
10.55
|
46,700 | 10.50 | 10.55 | 10.45 | 0 | 0 | 0 |
| 30/06/2026 |
10.70
|
218,700 | 10.30 | 10.70 | 9.99 | 0 | 0 | 0 |
| 29/06/2026 |
10.30
|
40,300 | 10.50 | 10.55 | 10.30 | 0 | 0 | 0 |
| 26/06/2026 |
10.50
|
31,000 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 25/06/2026 |
10.40
|
31,100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 24/06/2026 |
10.45
|
26,800 | 10.30 | 10.75 | 10.30 | 0 | 0 | 0 |
| 23/06/2026 |
10.40
|
117,200 | 10.90 | 10.95 | 10.40 | 0 | 0 | 0 |
| 22/06/2026 |
10.70
|
93,500 | 10.60 | 10.95 | 10.40 | 0 | 0 | 0 |
| 19/06/2026 |
10.60
|
69,100 | 10.80 | 10.95 | 10.55 | 0 | 0 | 0 |
| 18/06/2026 |
10.80
|
357,900 | 10.70 | 11.20 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.90
|
127,200 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
| 16/06/2026 |
11.35
|
682,700 | 12 | 12 | 11.35 | 0 | 0 | 0 |
| 15/06/2026 |
12.20
|
855,300 | 12.30 | 12.35 | 11.90 | 0 | 0 | 0 |
| 12/06/2026 |
12.25
|
779,500 | 12.45 | 12.45 | 12 | 0 | 0 | 0 |
| 11/06/2026 |
12.45
|
850,800 | 12.30 | 12.55 | 12 | 0 | 0 | 0 |
| 10/06/2026 |
12
|
852,200 | 12.35 | 12.80 | 12 | 0 | 0 | 0 |
| 09/06/2026 |
12.35
|
243,700 | 12.20 | 12.50 | 12.15 | 0 | 0 | 0 |
| 08/06/2026 |
12.15
|
292,400 | 11.90 | 12.15 | 11.35 | 0 | 0 | 0 |
| 05/06/2026 |
12.10
|
134,600 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 04/06/2026 |
12.30
|
234,800 | 12.30 | 12.45 | 12 | 0 | 0 | 0 |
| 03/06/2026 |
12.30
|
955,200 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 |
| 02/06/2026 |
11.50
|
204,800 | 11.40 | 11.55 | 11.40 | 0 | 0 | 0 |
| 01/06/2026 |
11.55
|
211,700 | 11.45 | 11.55 | 11.40 | 0 | 0 | 0 |
| 29/05/2026 |
11.40
|
89,600 | 11.25 | 11.50 | 11.25 | 0 | 0 | 0 |
| 28/05/2026 |
11.45
|
107,000 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |