| 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) |
-0.37 | -3.78% | 227,900 | -7,400 | -0.1 |
9.35
9.79
9.50
|
|
2 tháng
(2026-08-10) |
-0.37 | -3.78% | 273,600 | -7,400 | -0.1 |
9.35
9.89
9.50
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.93% | 449,100 | -9,100 | -0.1 |
9.22
9.89
9.50
|
|
6 tháng
(2026-04-13) |
-0.32 | -3.24% | 1,403,000 | -12,900 | -0.1 |
9.18
9.89
9.50
|
|
12 tháng
(2025-10-13) |
-2.21 | -18.98% | 5,083,500 | -16,800 | -0.2 |
9.18
11.95
9.50
|
|
24 tháng
(2024-10-18) |
0.89 | 10.48% | 61,678,100 | -47,800 | -0.6 |
8.13
13.61
9.50
|
|
36 tháng
(2023-10-24) |
2.26 | 31.64% | 84,449,700 | -340,701 | -3.4 |
7.02
13.61
9.50
|
|
60 tháng
(2021-11-03) |
0.87 | 10.15% | 235,789,600 | -1,765,037 | -26.9 |
4.69
17.75
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/10/2022 |
6.18
|
153,300 | 6.14 | 6.37 | 5.72 | 0 | 0 | 0 |
| 24/10/2022 |
6.15
|
89,200 | 6.31 | 6.66 | 6.14 | 0 | 0 | 0 |
| 21/10/2022 |
6.59
|
115,800 | 6.81 | 7.02 | 6.59 | 0 | 0 | 0 |
| 20/10/2022 |
6.79
|
49,200 | 6.92 | 6.96 | 6.70 | 0 | 0 | 0 |
| 19/10/2022 |
6.99
|
72,900 | 6.81 | 6.99 | 6.70 | 0 | 0 | 0 |
| 18/10/2022 |
6.86
|
59,800 | 6.80 | 6.89 | 6.77 | 0 | 0 | -0.3 |
| 17/10/2022 |
6.77
|
78,300 | 6.66 | 6.81 | 6.59 | 0 | 0 | -0.3 |
| 14/10/2022 |
6.73
|
52,600 | 6.66 | 6.79 | 6.53 | 0 | 0 | -0.3 |
| 13/10/2022 |
6.57
|
78,800 | 6.62 | 6.65 | 6.30 | 0 | 0 | -0.3 |
| 12/10/2022 |
6.57
|
87,400 | 6.05 | 6.65 | 6.05 | 100 | 30,000 | -0.3 |
| 11/10/2022 |
6.48
|
69,300 | 6.96 | 6.96 | 6.48 | 0 | 20,000 | -0.2 |
| 10/10/2022 |
6.74
|
121,800 | 6.66 | 6.83 | 6.66 | 0 | 20,400 | -0.2 |
| 07/10/2022 |
6.83
|
158,500 | 6.81 | 7.02 | 6.54 | 0 | 0 | 0.0 |
| 06/10/2022 |
7.02
|
112,300 | 7.22 | 7.22 | 6.68 | 300 | 0 | 0.0 |
| 05/10/2022 |
7.14
|
84,000 | 6.97 | 7.14 | 6.81 | 0 | 0 | -0.1 |
| 04/10/2022 |
6.68
|
153,000 | 6.89 | 6.89 | 6.66 | 0 | 6,500 | -0.1 |
| 03/10/2022 |
6.82
|
75,200 | 7.03 | 7.05 | 6.82 | 0 | 0 | 0.0 |
| 30/09/2022 |
6.82
|
119,400 | 6.76 | 7.11 | 6.76 | 0 | 0 | 0.0 |
| 29/09/2022 |
7.03
|
170,000 | 7.08 | 7.19 | 7.03 | 0 | 900 | 0.0 |
| 28/09/2022 |
7.18
|
46,600 | 7.26 | 7.36 | 7.18 | 0 | 0 | 0.6 |
| 27/09/2022 |
7.33
|
89,700 | 7.32 | 7.44 | 7.14 | 0 | 0 | 0.6 |
| 26/09/2022 |
7.32
|
236,600 | 7.48 | 7.51 | 7.18 | 60,200 | 0 | 0.6 |
| 23/09/2022 |
7.59
|
190,400 | 7.62 | 7.62 | 7.44 | 38,000 | 0 | 0.4 |
| 22/09/2022 |
7.59
|
195,500 | 7.36 | 7.59 | 7.36 | 8,000 | 0 | 0.1 |
| 21/09/2022 |
7.48
|
221,700 | 7.40 | 7.48 | 7.27 | 0 | 0 | -0.1 |
| 20/09/2022 |
7.40
|
326,400 | 7.55 | 7.55 | 7.27 | 0 | 6,100 | -0.1 |
| 19/09/2022 |
7.40
|
222,700 | 7.85 | 7.85 | 7.40 | 500 | 6,300 | -0.1 |
| 16/09/2022 |
7.81
|
324,900 | 8.18 | 8.40 | 7.81 | 0 | 16,479 | -0.2 |
| 15/09/2022 |
8.18
|
263,500 | 8.07 | 8.36 | 7.99 | 0 | 9,400 | -0.1 |
| 14/09/2022 |
8.07
|
232,100 | 8.14 | 8.22 | 7.88 | 20 | 7,000 | 0.0 |
| 13/09/2022 |
8.29
|
500,100 | 8.10 | 8.29 | 7.88 | 0 | 5,600 | 0.0 |
| 12/09/2022 |
8.07
|
221,200 | 8.66 | 8.66 | 8.07 | 0 | 4,971 | -0.1 |
| 09/09/2022 |
8.18
|
846,600 | 7.66 | 8.18 | 7.59 | 0 | 6,700 | -0.1 |
| 08/09/2022 |
7.66
|
150,800 | 7.66 | 7.66 | 7.55 | 0 | 3,700 | 0.0 |
| 07/09/2022 |
7.66
|
293,500 | 7.70 | 7.81 | 7.51 | 0 | 3,300 | 0.0 |
| 06/09/2022 |
7.55
|
198,200 | 7.77 | 7.77 | 7.40 | 0 | 3,400 | 0.0 |
| 05/09/2022 |
7.70
|
298,400 | 7.73 | 7.85 | 7.55 | 0 | 69,900 | -0.7 |
| 31/08/2022 |
7.66
|
236,200 | 7.44 | 7.66 | 7.39 | 0 | 2,500 | 0.0 |
| 30/08/2022 |
7.44
|
112,100 | 7.40 | 7.48 | 7.27 | 0 | 2,400 | 0.0 |
| 29/08/2022 |
7.28
|
127,100 | 7.25 | 7.39 | 7.15 | 6,500 | 2,400 | 0.0 |
| 26/08/2022 |
7.39
|
155,800 | 7.40 | 7.55 | 7.39 | 10,000 | 2,000 | 0.1 |
| 25/08/2022 |
7.40
|
157,000 | 7.44 | 7.48 | 7.33 | 0 | 2,100 | 0.0 |
| 24/08/2022 |
7.38
|
118,500 | 7.44 | 7.48 | 7.33 | 0 | 1,800 | 0.0 |
| 23/08/2022 |
7.39
|
79,800 | 7.28 | 7.39 | 7.15 | 0 | 2,200 | 0.0 |
| 22/08/2022 |
7.28
|
87,000 | 7.40 | 7.40 | 7.27 | 8,400 | 3,000 | 0.1 |
| 19/08/2022 |
7.37
|
45,600 | 7.40 | 7.48 | 7.36 | 400 | 2,200 | 0.0 |
| 18/08/2022 |
7.40
|
98,100 | 7.44 | 7.48 | 7.33 | 0 | 2,300 | 0.0 |
| 17/08/2022 |
7.48
|
75,100 | 7.40 | 7.62 | 7.40 | 0 | 2,500 | 0.0 |
| 16/08/2022 |
7.48
|
78,800 | 7.51 | 7.51 | 7.44 | 0 | 2,400 | 0.0 |
| 15/08/2022 |
7.48
|
192,200 | 7.51 | 7.62 | 7.48 | 500 | 2,200 | 0.0 |
| 12/08/2022 |
7.62
|
108,200 | 7.66 | 7.70 | 7.51 | 0 | 7,800 | -0.1 |
| 11/08/2022 |
7.73
|
109,200 | 7.88 | 7.88 | 7.73 | 0 | 22,300 | -0.2 |
| 10/08/2022 |
7.88
|
269,400 | 7.59 | 7.92 | 7.55 | 8,200 | 17,300 | -0.1 |
| 09/08/2022 |
7.59
|
190,800 | 7.55 | 7.62 | 7.48 | 13,600 | 18,000 | 0.0 |
| 08/08/2022 |
7.55
|
84,300 | 7.44 | 7.55 | 7.40 | 14,800 | 200 | 0.1 |
| 05/08/2022 |
7.40
|
36,700 | 7.48 | 7.48 | 7.38 | 0 | 1,300 | 0.0 |
| 04/08/2022 |
7.48
|
100,700 | 7.51 | 7.62 | 7.40 | 7,700 | 0 | 0.1 |
| 03/08/2022 |
7.51
|
91,400 | 7.32 | 7.62 | 7.32 | 1,200 | 0 | 0.0 |
| 02/08/2022 |
7.32
|
152,700 | 7.18 | 7.32 | 7.18 | 32,400 | 0 | 0.3 |
| 01/08/2022 |
7.25
|
75,200 | 7.25 | 7.33 | 7.18 | 9,200 | 200 | 0.1 |
| 29/07/2022 |
7.16
|
48,700 | 7.25 | 7.39 | 7.11 | 0 | 600 | 0.0 |
| 28/07/2022 |
7.16
|
38,500 | 6.97 | 7.25 | 6.97 | 4,200 | 600 | 0.0 |
| 27/07/2022 |
6.96
|
89,600 | 7.09 | 7.11 | 6.96 | 4,600 | 1,400 | 0.0 |
| 26/07/2022 |
7.08
|
50,200 | 7.19 | 7.36 | 7.08 | 19,800 | 3,600 | 0.2 |
| 25/07/2022 |
7.19
|
74,600 | 7.48 | 7.48 | 6.85 | 14,200 | 1,700 | 0.1 |
| 22/07/2022 |
7.36
|
89,700 | 7.40 | 7.48 | 7.34 | 6,300 | 200 | 0.5 |
| 21/07/2022 |
7.36
|
51,000 | 7.40 | 7.48 | 7.25 | 10,700 | 100 | 0.1 |
| 20/07/2022 |
7.40
|
99,700 | 7.31 | 7.48 | 7.31 | 5,300 | 2,800 | 0.0 |
| 19/07/2022 |
7.28
|
110,900 | 7.18 | 7.33 | 7.18 | 1,100 | 0 | 0.0 |
| 18/07/2022 |
7.19
|
61,800 | 7.39 | 7.39 | 7.05 | 1,000 | 1,100 | 0.0 |
| 15/07/2022 |
7.14
|
132,000 | 7.19 | 7.33 | 7.14 | 1,100 | 400 | 0.0 |
| 14/07/2022 |
7.16
|
62,800 | 7.11 | 7.17 | 7.10 | 2,100 | 500 | 0.0 |
| 13/07/2022 |
7.16
|
51,100 | 7.28 | 7.28 | 7.11 | 0 | 800 | 0.0 |
| 12/07/2022 |
7.12
|
57,200 | 7.11 | 7.39 | 6.99 | 4,600 | 1,900 | 0.0 |
| 11/07/2022 |
7.00
|
97,400 | 7.03 | 7.11 | 6.96 | 0 | 3,100 | 0.0 |
| 08/07/2022 |
7.11
|
153,800 | 7.03 | 7.40 | 6.99 | 19,400 | 2,500 | 0.0 |
| 07/07/2022 |
7.04
|
58,800 | 7.33 | 7.33 | 7.03 | 0 | 6,300 | -0.1 |
| 06/07/2022 |
7.08
|
103,000 | 7.03 | 7.59 | 7.03 | 1,900 | 18,800 | -0.2 |
| 05/07/2022 |
7.37
|
190,800 | 7.40 | 7.70 | 7.36 | 37,600 | 35,600 | 0.0 |
| 04/07/2022 |
7.70
|
59,400 | 7.48 | 7.77 | 7.48 | 8,000 | 10,000 | 0.0 |
| 01/07/2022 |
7.62
|
124,100 | 7.59 | 7.77 | 7.25 | 2,300 | 12,400 | -0.1 |
| 30/06/2022 |
7.77
|
118,400 | 7.85 | 7.96 | 7.77 | 1,500 | 2,200 | 0.0 |
| 29/06/2022 |
7.85
|
69,700 | 7.77 | 7.92 | 7.73 | 3,900 | 4,900 | 0.0 |
| 28/06/2022 |
7.81
|
222,400 | 7.70 | 7.92 | 7.70 | 17,000 | 0 | 0.2 |
| 27/06/2022 |
7.70
|
116,400 | 7.66 | 7.99 | 7.48 | 26,100 | 100 | 0.3 |
| 24/06/2022 |
7.66
|
126,700 | 7.85 | 8.07 | 7.30 | 7,600 | 0 | 0.1 |
| 23/06/2022 |
7.85
|
88,800 | 7.40 | 7.85 | 7.40 | 6,300 | 200 | 0.1 |
| 22/06/2022 |
7.59
|
603,800 | 7.55 | 7.96 | 7.44 | 22,400 | 14,900 | 0.1 |
| 21/06/2022 |
7.99
|
192,100 | 8.07 | 8.55 | 7.99 | 3,900 | 7,200 | 0.0 |
| 20/06/2022 |
8.59
|
219,700 | 9.25 | 9.25 | 8.59 | 800 | 3,000 | 0.0 |
| 17/06/2022 |
9.21
|
210,900 | 8.62 | 9.62 | 8.62 | 1,100 | 4,800 | 0.0 |
| 16/06/2022 |
9.21
|
286,200 | 9.14 | 9.77 | 8.62 | 2,900 | 3,500 | 0.0 |
| 15/06/2022 |
9.18
|
383,300 | 9.40 | 10.14 | 9.18 | 800 | 19,300 | -0.2 |
| 14/06/2022 |
9.84
|
240,600 | 9.77 | 10.21 | 9.55 | 4,000 | 28,700 | -0.3 |
| 13/06/2022 |
9.77
|
719,900 | 9.33 | 10.21 | 9.03 | 1,600 | 69,800 | -0.9 |
| 10/06/2022 |
9.55
|
416,800 | 9.25 | 9.55 | 8.99 | 2,300 | 0 | 0.0 |
| 09/06/2022 |
8.96
|
210,400 | 8.77 | 8.96 | 8.66 | 47,700 | 0 | 0.6 |
| 08/06/2022 |
8.81
|
262,600 | 8.73 | 8.81 | 8.66 | 8,400 | 2,400 | 0.1 |
| 07/06/2022 |
8.73
|
143,100 | 8.77 | 8.77 | 8.44 | 300 | 4,500 | 0.0 |
| 06/06/2022 |
8.77
|
153,300 | 8.81 | 8.84 | 8.59 | 1,100 | 6,500 | -0.1 |