| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -5% | 673,600 | -5,700 | -0.0 |
5.60
7.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -12.31% | 1,536,500 | -12,600 | -0.1 |
5.60
7.70
5.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.72% | 2,049,800 | -13,000 | -0.1 |
5.60
7.70
5.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -20.83% | 4,845,300 | -13,400 | -0.1 |
5.60
7.70
5.60
|
|
12 tháng
(2025-09-23) |
-2.90 | -33.72% | 18,333,700 | -62,700 | -0.5 |
5.60
9
5.60
|
|
24 tháng
(2024-09-30) |
-2.40 | -29.63% | 54,536,700 | -267,984 | -1.9 |
5.60
9.60
5.60
|
|
36 tháng
(2023-10-04) |
-5.40 | -48.65% | 110,350,523 | -56,412 | -0.4 |
5.60
14.20
5.60
|
|
60 tháng
(2021-10-14) |
-17.27 | -75.19% | 540,473,171 | -574,005 | 0.9 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.90
|
141,826 | 8 | 8 | 7.90 | 0 | 7,900 | -0.1 |
| 17/10/2024 |
8
|
75,311 | 7.90 | 8 | 7.80 | 2,800 | 3,600 | -0.0 |
| 16/10/2024 |
7.90
|
59,020 | 7.90 | 7.90 | 7.80 | 0 | 1,300 | -0.0 |
| 15/10/2024 |
7.90
|
69,638 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
85,774 | 8 | 8 | 7.90 | 3,000 | 0 | 0.0 |
| 11/10/2024 |
8
|
20,615 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
220,528 | 8 | 8.20 | 7.80 | 1,700 | 1,600 | 0.0 |
| 09/10/2024 |
8.10
|
102,833 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
47,742 | 8.10 | 8.10 | 7.90 | 0 | 2,400 | -0.0 |
| 07/10/2024 |
8.10
|
42,772 | 8 | 8.10 | 8 | 0 | 500 | -0.0 |
| 04/10/2024 |
8
|
105,571 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
98,565 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
64,851 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
125,840 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
66,937 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8
|
84,673 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
62,668 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
92,825 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/09/2024 |
7.90
|
38,445 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
7.90
|
59,377 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/09/2024 |
7.90
|
43,288 | 7.90 | 8 | 7.90 | 200 | 0 | 0.0 |
| 19/09/2024 |
7.90
|
71,863 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
42,742 | 8 | 8 | 7.80 | 2,300 | 0 | 0.0 |
| 17/09/2024 |
8
|
48,676 | 7.90 | 8 | 7.80 | 0 | 2,500 | -0.0 |
| 16/09/2024 |
7.90
|
56,973 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/09/2024 |
7.80
|
47,210 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 12/09/2024 |
7.90
|
33,434 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
65,645 | 8 | 8 | 7.80 | 1,300 | 0 | 0.0 |
| 10/09/2024 |
8
|
66,606 | 8 | 8 | 7.90 | 0 | 2,400 | -0.0 |
| 09/09/2024 |
8
|
140,099 | 8 | 8.10 | 7.90 | 300 | 900 | -0.0 |
| 06/09/2024 |
7.90
|
54,107 | 7.90 | 8 | 7.90 | 2,000 | 0 | 0.0 |
| 05/09/2024 |
7.90
|
89,116 | 8 | 8.10 | 7.90 | 300 | 1,300 | -0.0 |
| 04/09/2024 |
8
|
76,570 | 8 | 8 | 7.90 | 2,200 | 0 | 0.0 |
| 03/09/2024 |
9.60
|
276,449 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 02/09/2024 |
9.60
|
369,913 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 30/08/2024 |
8
|
62,225 | 8.10 | 8.10 | 8 | 0 | 200 | -0.0 |
| 29/08/2024 |
8.10
|
46,660 | 8.10 | 8.20 | 8 | 0 | 1,800 | -0.0 |
| 28/08/2024 |
8.10
|
81,851 | 8.10 | 8.20 | 8.10 | 0 | 1,600 | -0.0 |
| 27/08/2024 |
8.10
|
34,743 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 26/08/2024 |
8.10
|
68,993 | 8.10 | 8.20 | 8 | 0 | 2,100 | -0.0 |
| 23/08/2024 |
8.10
|
42,224 | 8.10 | 8.10 | 8 | 0 | 100 | -0.0 |
| 22/08/2024 |
8.10
|
51,414 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/08/2024 |
8.20
|
79,103 | 8.20 | 8.40 | 8.10 | 0 | 7,900 | -0.1 |
| 20/08/2024 |
8.20
|
63,583 | 8.10 | 8.20 | 8.10 | 7,500 | 0 | 0.1 |
| 19/08/2024 |
8.20
|
108,486 | 8.20 | 8.20 | 8.10 | 46,500 | 500 | 0.4 |
| 16/08/2024 |
8.20
|
168,432 | 7.90 | 8.20 | 7.90 | 16,600 | 0 | 0.1 |
| 15/08/2024 |
7.90
|
137,476 | 7.90 | 7.90 | 7.80 | 63,100 | 0 | 0.5 |
| 14/08/2024 |
7.90
|
121,935 | 7.80 | 8 | 7.80 | 86,600 | 0 | 0.7 |
| 13/08/2024 |
7.80
|
113,449 | 7.80 | 7.90 | 7.80 | 55,700 | 14,200 | 0.3 |
| 12/08/2024 |
7.80
|
58,297 | 7.80 | 7.90 | 7.70 | 0 | 10,000 | -0.1 |
| 09/08/2024 |
7.90
|
34,478 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.80
|
143,524 | 7.70 | 8 | 7.60 | 8,900 | 1,800 | 0.1 |
| 07/08/2024 |
7.70
|
48,033 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 06/08/2024 |
7.60
|
103,416 | 7.50 | 7.60 | 7.30 | 100 | 3,600 | -0.0 |
| 05/08/2024 |
7.50
|
234,559 | 7.90 | 7.90 | 7.40 | 1,400 | 5,300 | -0.0 |
| 02/08/2024 |
7.90
|
139,108 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 01/08/2024 |
7.90
|
367,546 | 8.20 | 8.30 | 7.70 | 8,800 | 8,800 | -0.0 |
| 31/07/2024 |
8.10
|
203,119 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 30/07/2024 |
8
|
188,774 | 8 | 8.10 | 7.90 | 0 | 5,300 | -0.0 |
| 29/07/2024 |
8
|
144,929 | 7.90 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
8
|
56,401 | 8.10 | 8.10 | 8 | 800 | 0 | 0.0 |
| 25/07/2024 |
8
|
221,527 | 8.10 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 24/07/2024 |
8
|
310,191 | 8.10 | 8.30 | 7.90 | 100 | 2,300 | -0.0 |
| 23/07/2024 |
8.10
|
165,319 | 8.30 | 8.40 | 8.10 | 300 | 0 | 0.0 |
| 22/07/2024 |
8.20
|
288,285 | 8.50 | 8.50 | 8 | 1,500 | 0 | 0.0 |
| 19/07/2024 |
8.50
|
615,194 | 8.90 | 8.90 | 8.30 | 800 | 100 | 0.0 |
| 18/07/2024 |
9
|
311,837 | 9.10 | 9.10 | 8.70 | 9,500 | 0 | 0.1 |
| 17/07/2024 |
9
|
458,462 | 9.30 | 9.30 | 8.70 | 0 | 9,400 | -0.1 |
| 16/07/2024 |
9.20
|
699,797 | 9.40 | 9.70 | 9.20 | 3,200 | 0 | 0.0 |
| 15/07/2024 |
9.40
|
161,395 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 12/07/2024 |
9.40
|
611,526 | 9 | 9.60 | 8.90 | 9,400 | 8,900 | 0.0 |
| 11/07/2024 |
9
|
122,042 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/07/2024 |
9
|
175,513 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 09/07/2024 |
9.20
|
156,793 | 9.30 | 9.40 | 9.10 | 0 | 1,100 | -0.0 |
| 08/07/2024 |
9.30
|
676,619 | 8.60 | 9.50 | 8.60 | 8,900 | 1,000 | 0.1 |
| 05/07/2024 |
8.70
|
146,345 | 8.90 | 8.90 | 8.60 | 100 | 1,100 | -0.0 |
| 04/07/2024 |
8.80
|
199,359 | 9 | 9 | 8.70 | 1,500 | 0 | 0.0 |
| 03/07/2024 |
9.80
|
217,856 | 9.80 | 9.80 | 9.60 | 0 | 700 | -0.0 |
| 02/07/2024 |
9
|
141,372 | 9 | 9.20 | 9 | 1,000 | 100 | 0.0 |
| 01/07/2024 |
9
|
103,923 | 8.90 | 9 | 8.80 | 100 | 0 | 0.0 |
| 28/06/2024 |
8.90
|
215,190 | 9.10 | 9.10 | 8.80 | 1,700 | 200 | 0.0 |
| 27/06/2024 |
9.10
|
149,543 | 9.10 | 9.20 | 8.90 | 0 | 300 | -0.0 |
| 26/06/2024 |
9.10
|
199,663 | 9 | 9.20 | 8.90 | 0 | 400 | -0.0 |
| 25/06/2024 |
9
|
180,043 | 8.90 | 9.10 | 8.80 | 200 | 28 | 0.0 |
| 24/06/2024 |
8.90
|
388,216 | 9.20 | 9.30 | 8.90 | 400 | 0 | 0.0 |
| 21/06/2024 |
9.20
|
460,250 | 9.10 | 9.60 | 9 | 400 | 7,900 | -0.1 |
| 20/06/2024 |
9.10
|
301,705 | 9 | 9.20 | 8.80 | 100 | 100 | -0 |
| 19/06/2024 |
9.20
|
228,324 | 9.30 | 9.40 | 9 | 200 | 1,900 | -0.0 |
| 18/06/2024 |
9.30
|
825,583 | 9 | 9.60 | 8.80 | 8,000 | 2,000 | 0.1 |
| 17/06/2024 |
9
|
190,125 | 9.20 | 9.30 | 8.80 | 200 | 5,400 | -0.0 |
| 14/06/2024 |
9.10
|
1,318,475 | 8.30 | 9.10 | 8.30 | 1,900 | 0 | 0.0 |
| 13/06/2024 |
8.30
|
116,010 | 8.20 | 8.30 | 8.10 | 2,100 | 0 | 0.0 |
| 12/06/2024 |
8.30
|
77,110 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.80
|
86,807 | 7.70 | 7.80 | 7.60 | 1,500 | 0 | 0.0 |
| 10/06/2024 |
8.20
|
124,609 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,146 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.30
|
107,337 | 8.30 | 8.40 | 8.20 | 1,600 | 0 | 0.0 |
| 05/06/2024 |
8.30
|
215,964 | 8.20 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
8.20
|
200,799 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
166,682 | 8.30 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |