| 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 | -18.18% | 3,054,300 | -2,300 | 0.0 |
4.20
5.60
4.30
|
|
2 tháng
(2026-08-10) |
-1.30 | -22.41% | 5,308,700 | -8,500 | -0.1 |
4.20
5.80
4.30
|
|
3 tháng
(2026-07-10) |
-1.50 | -25% | 7,703,400 | -15,500 | -0.1 |
4.20
6.10
4.30
|
|
6 tháng
(2026-04-13) |
-1.30 | -22.41% | 20,409,500 | -31,000 | -0.2 |
4.20
6.90
4.30
|
|
12 tháng
(2025-10-13) |
-3.80 | -45.78% | 43,571,000 | -4,700 | 0.0 |
4.20
8.30
4.30
|
|
24 tháng
(2024-10-18) |
-3.30 | -42.31% | 207,846,872 | 1,488,089 | 9.2 |
4.20
10.40
4.30
|
|
36 tháng
(2023-10-24) |
-1.20 | -21.05% | 392,787,783 | 1,529,719 | 7.3 |
3.70
11.30
4.30
|
|
60 tháng
(2021-11-03) |
-33.23 | -88.07% | 689,304,345 | 1,734,266 | -11.3 |
3.70
46.36
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
7.80
|
202,504 | 7.60 | 7.90 | 7.60 | 0 | 22,400 | -0.2 |
| 25/10/2024 |
7.70
|
495,231 | 7.80 | 7.90 | 7.60 | 18,700 | 9,300 | 0.1 |
| 24/10/2024 |
7.90
|
437,207 | 8 | 8.10 | 7.80 | 5,100 | 19,800 | -0.1 |
| 23/10/2024 |
8
|
899,692 | 7.60 | 8.10 | 7.60 | 21,400 | 50,100 | -0.2 |
| 22/10/2024 |
7.50
|
1,009,931 | 7.70 | 7.80 | 7.40 | 36,900 | 11,300 | 0.2 |
| 21/10/2024 |
7.70
|
471,127 | 7.80 | 7.80 | 7.70 | 10,100 | 35,600 | -0.2 |
| 18/10/2024 |
7.80
|
323,721 | 8 | 8.10 | 7.80 | 10,000 | 16,000 | 0.0 |
| 17/10/2024 |
8
|
601,614 | 7.80 | 8 | 7.70 | 30,400 | 25,400 | 0.0 |
| 16/10/2024 |
7.80
|
522,546 | 7.70 | 7.90 | 7.70 | 54,500 | 29,700 | 0.2 |
| 15/10/2024 |
7.70
|
779,775 | 7.90 | 8 | 7.70 | 20,600 | 20,400 | 0.0 |
| 14/10/2024 |
7.90
|
550,671 | 8.10 | 8.20 | 7.90 | 0 | 4,000 | 0.0 |
| 11/10/2024 |
8.10
|
883,519 | 8.20 | 8.20 | 8 | 8,500 | 10,000 | 0.0 |
| 10/10/2024 |
8.20
|
716,462 | 8.20 | 8.40 | 8.10 | 0 | 22,300 | -0.2 |
| 09/10/2024 |
8.20
|
397,865 | 8.10 | 8.20 | 8.10 | 4,500 | 0 | 0.0 |
| 08/10/2024 |
8.20
|
1,088,239 | 8.20 | 8.20 | 7.90 | 2,500 | 62,400 | -0.5 |
| 07/10/2024 |
8.30
|
802,493 | 8 | 8.30 | 8 | 4,500 | 6,800 | 0.0 |
| 04/10/2024 |
8
|
1,760,987 | 8.50 | 8.60 | 8 | 37,400 | 18,500 | 0.2 |
| 03/10/2024 |
8.60
|
2,101,811 | 8.80 | 9.10 | 8.30 | 116,400 | 128,500 | -0.1 |
| 02/10/2024 |
9
|
1,143,016 | 9.30 | 9.30 | 8.80 | 26,800 | 82,900 | -0.5 |
| 01/10/2024 |
9.30
|
1,799,804 | 9.20 | 9.60 | 9.10 | 21,200 | 66,000 | -0.4 |
| 30/09/2024 |
9.20
|
1,285,238 | 8.80 | 9.30 | 8.80 | 93,200 | 24,000 | 0.6 |
| 27/09/2024 |
8.80
|
1,503,451 | 8.70 | 9.20 | 8.70 | 87,500 | 16,500 | 0.6 |
| 26/09/2024 |
8.60
|
459,461 | 8.80 | 8.90 | 8.60 | 5,400 | 34,700 | -0.3 |
| 25/09/2024 |
8.80
|
973,339 | 8.70 | 8.80 | 8.60 | 72,400 | 0 | 0.6 |
| 24/09/2024 |
8.70
|
561,842 | 8.80 | 8.90 | 8.60 | 28,500 | 7,500 | 0.2 |
| 23/09/2024 |
8.80
|
818,871 | 8.50 | 8.80 | 8.30 | 46,700 | 10,000 | 0.3 |
| 20/09/2024 |
8.50
|
873,201 | 8.80 | 9 | 8.50 | 300 | 74,800 | -0.7 |
| 19/09/2024 |
8.70
|
982,436 | 8.40 | 8.90 | 8.40 | 12,200 | 5,000 | 0.1 |
| 18/09/2024 |
8.40
|
683,359 | 8.70 | 8.80 | 8.40 | 5,000 | 14,100 | -0.1 |
| 17/09/2024 |
8.70
|
818,184 | 8.20 | 8.70 | 8.10 | 51,400 | 0 | 0.4 |
| 16/09/2024 |
8.20
|
807,948 | 8.20 | 8.50 | 8 | 22,200 | 27,700 | 0.0 |
| 13/09/2024 |
8.20
|
815,612 | 7.80 | 8.20 | 7.70 | 10,300 | 39,900 | -0.2 |
| 12/09/2024 |
7.90
|
520,830 | 7.80 | 7.90 | 7.60 | 300 | 24,700 | -0.2 |
| 11/09/2024 |
7.70
|
790,802 | 7.90 | 8 | 7.50 | 22,000 | 63,600 | -0.3 |
| 10/09/2024 |
7.90
|
1,862,274 | 8.30 | 8.40 | 7.60 | 64,300 | 55,900 | 0.0 |
| 09/09/2024 |
8.20
|
275,844 | 8.40 | 8.40 | 8.10 | 500 | 5,600 | 0.0 |
| 06/09/2024 |
8.40
|
687,516 | 8.20 | 8.40 | 8 | 52,100 | 0 | 0.4 |
| 05/09/2024 |
8.30
|
1,372,330 | 8.50 | 8.80 | 8 | 64,000 | 32,900 | 0.3 |
| 04/09/2024 |
8.60
|
1,001,038 | 8.80 | 8.80 | 8.40 | 21,800 | 42,000 | -0.2 |
| 30/08/2024 |
8.80
|
597,860 | 9 | 9 | 8.80 | 300 | 59,400 | -0.5 |
| 29/08/2024 |
9
|
1,489,822 | 8.70 | 9.40 | 8.70 | 35,100 | 123,700 | -0.8 |
| 28/08/2024 |
8.70
|
869,964 | 8.60 | 8.80 | 8.40 | 50,300 | 23,800 | 0.2 |
| 27/08/2024 |
8.60
|
894,623 | 8.50 | 8.80 | 8.40 | 94,900 | 14,100 | 0.7 |
| 26/08/2024 |
8.50
|
1,258,026 | 8.80 | 9.10 | 8.40 | 78,300 | 400 | 0.7 |
| 23/08/2024 |
8.80
|
3,285,251 | 8.70 | 9.30 | 8.70 | 5,300 | 115,800 | -1.0 |
| 22/08/2024 |
8.50
|
2,210,969 | 7.80 | 8.50 | 7.70 | 73,100 | 65,000 | 0.1 |
| 21/08/2024 |
7.80
|
577,220 | 8 | 8.10 | 7.60 | 400 | 72,000 | -0.6 |
| 20/08/2024 |
7.90
|
1,362,106 | 7.50 | 8 | 7.30 | 75,700 | 46,300 | 0.2 |
| 19/08/2024 |
7.40
|
590,749 | 7.60 | 7.80 | 7.40 | 44,200 | 4,400 | 0.3 |
| 16/08/2024 |
7.60
|
1,047,839 | 7.20 | 7.80 | 7.20 | 78,300 | 51,300 | 0.2 |
| 15/08/2024 |
7.20
|
430,333 | 7.30 | 7.30 | 7.10 | 0 | 87,700 | -0.6 |
| 14/08/2024 |
7.30
|
521,616 | 7.50 | 7.50 | 7.30 | 10,700 | 3,600 | 0.1 |
| 13/08/2024 |
7.40
|
507,906 | 7.20 | 7.50 | 7.20 | 66,600 | 100 | 0.5 |
| 12/08/2024 |
7.30
|
227,634 | 7.40 | 7.40 | 7.20 | 0 | 11,300 | -0.1 |
| 09/08/2024 |
7.40
|
503,840 | 7.30 | 7.50 | 7.30 | 5,100 | 8,100 | 0.0 |
| 08/08/2024 |
7.30
|
818,919 | 7.40 | 7.40 | 7.10 | 29,800 | 14,000 | 0.1 |
| 07/08/2024 |
7.40
|
761,580 | 7.60 | 7.60 | 7.30 | 82,400 | 40,200 | 0.3 |
| 06/08/2024 |
7.50
|
1,064,416 | 7.10 | 7.50 | 7 | 4,200 | 72,800 | -0.5 |
| 05/08/2024 |
7.10
|
1,142,826 | 7.30 | 7.70 | 7 | 38,500 | 38,400 | 0.0 |
| 02/08/2024 |
7.60
|
1,285,721 | 7.10 | 7.90 | 6.80 | 58,700 | 145,700 | -0.7 |
| 01/08/2024 |
7.20
|
2,036,921 | 7.70 | 7.80 | 7 | 66,600 | 40,200 | 0.2 |
| 31/07/2024 |
7.70
|
651,777 | 8.20 | 8.40 | 7.70 | 7,900 | 42,100 | -0.3 |
| 30/07/2024 |
8.20
|
2,665,454 | 7.50 | 8.20 | 7.40 | 139,200 | 200 | 1.1 |
| 29/07/2024 |
7.50
|
706,330 | 7.30 | 7.50 | 7.20 | 92,200 | 25,000 | 0.5 |
| 26/07/2024 |
7.30
|
423,680 | 7.10 | 7.40 | 7.10 | 22,400 | 4,900 | 0.1 |
| 25/07/2024 |
7.10
|
471,400 | 7 | 7.20 | 7 | 4,100 | 24,000 | -0.1 |
| 24/07/2024 |
7.10
|
745,846 | 7 | 7.20 | 6.70 | 26,100 | 0 | 0.2 |
| 23/07/2024 |
7
|
384,888 | 7.10 | 7.20 | 7 | 5,400 | 3,200 | 0.0 |
| 22/07/2024 |
7.10
|
952,858 | 7.20 | 7.50 | 6.90 | 32,600 | 700 | 0.2 |
| 19/07/2024 |
7.50
|
703,331 | 7.70 | 7.80 | 7.30 | 1,700 | 15,000 | -0.1 |
| 18/07/2024 |
7.70
|
896,149 | 7.40 | 7.80 | 7.40 | 18,400 | 9,400 | 0.1 |
| 17/07/2024 |
7.40
|
1,622,239 | 8 | 8 | 7.20 | 13,700 | 123,400 | -0.9 |
| 16/07/2024 |
7.90
|
1,169,453 | 7.70 | 8.20 | 7.70 | 1,300 | 81,400 | -0.6 |
| 15/07/2024 |
7.70
|
1,529,366 | 7.80 | 8.30 | 7.60 | 14,000 | 174,000 | -1.3 |
| 12/07/2024 |
7.70
|
1,184,882 | 7 | 7.70 | 6.90 | 123,600 | 5,700 | 0.8 |
| 11/07/2024 |
7
|
419,993 | 6.90 | 7.10 | 6.90 | 81,500 | 300 | 0.6 |
| 10/07/2024 |
6.90
|
606,745 | 7.10 | 7.10 | 6.90 | 70,200 | 1,000 | 0.5 |
| 09/07/2024 |
7.10
|
902,148 | 7 | 7.10 | 6.80 | 58,200 | 5,500 | 0.4 |
| 08/07/2024 |
6.90
|
850,068 | 7.30 | 7.50 | 6.90 | 20,600 | 89,900 | -0.5 |
| 05/07/2024 |
7.30
|
325,039 | 7.40 | 7.40 | 7.20 | 13,300 | 8,800 | 0.0 |
| 04/07/2024 |
7.40
|
635,016 | 7.50 | 7.60 | 7.30 | 13,900 | 4,300 | 0.1 |
| 03/07/2024 |
5.30
|
1,034,942 | 5.10 | 5.60 | 5.10 | 15,900 | 12,000 | 0.0 |
| 02/07/2024 |
7.50
|
405,352 | 7.30 | 7.60 | 7.20 | 46,800 | 1,900 | 0.3 |
| 01/07/2024 |
7.40
|
420,774 | 7.20 | 7.50 | 7.20 | 5,000 | 10,200 | 0.0 |
| 28/06/2024 |
7.30
|
969,474 | 7.70 | 7.70 | 7.20 | 6,000 | 20 | 0.0 |
| 27/06/2024 |
7.70
|
760,689 | 7.80 | 8 | 7.60 | 5,500 | 200 | 0.0 |
| 26/06/2024 |
7.80
|
776,842 | 7.80 | 7.90 | 7.60 | 0 | 47,100 | -0.4 |
| 25/06/2024 |
7.80
|
750,161 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,586,961 | 8.60 | 8.80 | 7.90 | 700 | 0 | 0.0 |
| 21/06/2024 |
8.50
|
2,727,438 | 7.70 | 8.50 | 7.60 | 70,500 | 0 | 0.6 |
| 20/06/2024 |
7.80
|
1,179,874 | 7.90 | 8 | 7.50 | 7,600 | 0 | 0.1 |
| 19/06/2024 |
7.90
|
1,342,677 | 8.20 | 8.30 | 7.80 | 4,400 | 15,500 | -0.1 |
| 18/06/2024 |
8.30
|
825,261 | 8.60 | 8.60 | 8.10 | 200 | 2,500 | 0.0 |
| 17/06/2024 |
8.50
|
1,357,849 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
2,831,509 | 8.20 | 8.50 | 7.70 | 15,200 | 0 | 0.1 |
| 13/06/2024 |
8.50
|
1,420,939 | 8.80 | 8.80 | 8.30 | 20,200 | 0 | 0.2 |
| 12/06/2024 |
8.70
|
1,226,701 | 8.50 | 8.90 | 8.20 | 0 | 7,100 | -0.1 |
| 11/06/2024 |
7.80
|
564,462 | 7.60 | 7.90 | 7.50 | 49,400 | 31,100 | 0.1 |
| 10/06/2024 |
8.90
|
1,262,533 | 9.10 | 9.50 | 8.70 | 300 | 16,400 | -0.1 |
| 07/06/2024 |
9.10
|
2,305,193 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |