| 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) |
-0.60 | -3.61% | 10,307,000 | -111,900 | -0.3 |
14.20
18
16
|
|
2 tháng
(2026-07-20) |
-3.20 | -16.67% | 20,726,100 | -776,500 | -11.4 |
14.20
19.20
16
|
|
3 tháng
(2026-06-22) |
-2.50 | -13.51% | 38,693,700 | -571,200 | -7.8 |
14.20
20.30
16
|
|
6 tháng
(2026-03-23) |
-0.10 | -0.62% | 78,900,400 | -18,100 | 1.4 |
12.70
20.30
16
|
|
12 tháng
(2025-09-23) |
3 | 23.08% | 137,994,900 | -784,200 | -9.0 |
11.50
20.30
16
|
|
24 tháng
(2024-09-30) |
8.30 | 107.79% | 252,578,523 | -337,903 | -6.0 |
5.50
20.30
16
|
|
36 tháng
(2023-10-04) |
8.50 | 113.33% | 352,041,795 | -412,220 | -7.7 |
5.50
20.30
16
|
|
60 tháng
(2021-10-14) |
2.12 | 15.24% | 504,068,920 | -600,836 | -10.7 |
5.24
21.36
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.50
|
491,271 | 7.60 | 7.60 | 7.20 | 24,000 | 18,200 | 0.0 |
| 17/10/2024 |
7.60
|
410,707 | 7.50 | 7.60 | 7.40 | 10,900 | 12,800 | -0.0 |
| 16/10/2024 |
7.60
|
304,558 | 7.40 | 7.60 | 7.40 | 11,400 | 0 | 0.1 |
| 15/10/2024 |
7.50
|
436,300 | 7.20 | 7.50 | 7 | 27,100 | 5,300 | 0.2 |
| 14/10/2024 |
7.30
|
339,074 | 7.50 | 7.50 | 7.30 | 13,400 | 2,800 | 0.1 |
| 11/10/2024 |
7.50
|
330,259 | 7.50 | 7.50 | 7.30 | 5,600 | 16,300 | -0.1 |
| 10/10/2024 |
7.60
|
307,106 | 7.70 | 7.70 | 7.50 | 0 | 8,500 | -0.1 |
| 09/10/2024 |
7.70
|
288,100 | 7.80 | 7.80 | 7.50 | 6,500 | 800 | 0.0 |
| 08/10/2024 |
7.80
|
562,118 | 7.80 | 7.90 | 7.50 | 0 | 5,600 | -0.0 |
| 07/10/2024 |
7.90
|
452,223 | 7.80 | 7.90 | 7.60 | 11,200 | 1,300 | 0.1 |
| 04/10/2024 |
7.90
|
671,515 | 7.60 | 7.90 | 7.50 | 30,400 | 2,700 | 0.2 |
| 03/10/2024 |
7.70
|
618,411 | 7.90 | 7.90 | 7.60 | 0 | 1,400 | -0.0 |
| 02/10/2024 |
8
|
460,149 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
551,887 | 7.70 | 8 | 7.60 | 9,600 | 0 | 0.1 |
| 30/09/2024 |
7.70
|
413,610 | 7.90 | 7.90 | 7.70 | 1,400 | 5,700 | -0.0 |
| 27/09/2024 |
8
|
671,257 | 8.20 | 8.30 | 7.80 | 0 | 4,900 | -0.0 |
| 26/09/2024 |
8.20
|
434,906 | 8.10 | 8.60 | 8.10 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
8.30
|
872,777 | 8 | 8.40 | 7.90 | 5,600 | 0 | 0.0 |
| 24/09/2024 |
8.20
|
589,768 | 8 | 8.30 | 8 | 4,600 | 0 | 0.0 |
| 23/09/2024 |
8.20
|
424,829 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
572,084 | 7.90 | 8.20 | 7.80 | 8,000 | 3,400 | 0.0 |
| 19/09/2024 |
8
|
533,691 | 7.70 | 8.20 | 7.60 | 0 | 2,300 | -0.0 |
| 18/09/2024 |
7.80
|
399,940 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
| 17/09/2024 |
7.80
|
567,752 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
| 16/09/2024 |
7.80
|
416,879 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
| 13/09/2024 |
7.90
|
507,312 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
| 12/09/2024 |
7.60
|
410,776 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
| 11/09/2024 |
7.60
|
457,591 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
| 10/09/2024 |
8.10
|
548,305 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
| 09/09/2024 |
7.90
|
451,804 | 8 | 8 | 7.70 | 158 | 9,100 | -0.1 |
| 06/09/2024 |
8
|
1,107,271 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
| 05/09/2024 |
8
|
633,141 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
| 04/09/2024 |
7.30
|
389,191 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
| 03/09/2024 |
7.60
|
575,880 | 7.60 | 7.70 | 7.40 | 20,000 | 13,200 | 0.0 |
| 02/09/2024 |
6.80
|
258,526 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
594,553 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
| 29/08/2024 |
7.10
|
429,891 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
| 28/08/2024 |
7.40
|
562,196 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
865,314 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
| 26/08/2024 |
7.40
|
686,767 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
| 23/08/2024 |
7.20
|
334,901 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
| 22/08/2024 |
7.20
|
524,960 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
308,612 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
| 20/08/2024 |
7
|
348,931 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
| 19/08/2024 |
7.10
|
340,634 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
7.20
|
421,910 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
| 15/08/2024 |
7
|
736,304 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
| 14/08/2024 |
6.90
|
280,059 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 13/08/2024 |
6.90
|
313,336 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
6.90
|
309,425 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
312,337 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
6.80
|
307,426 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
| 07/08/2024 |
6.90
|
279,423 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
| 06/08/2024 |
7
|
308,353 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
| 05/08/2024 |
6.90
|
194,986 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
303,675 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
| 01/08/2024 |
7.20
|
283,085 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,456 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,830 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
553,101 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
| 26/07/2024 |
7.10
|
757,334 | 7 | 7.10 | 6.60 | 2,600 | 2,600 | -0.0 |
| 25/07/2024 |
7
|
578,353 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.80
|
565,207 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
| 23/07/2024 |
6.50
|
286,505 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.60
|
275,712 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
| 19/07/2024 |
6.60
|
311,902 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
| 18/07/2024 |
6.50
|
518,306 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 17/07/2024 |
6.50
|
349,424 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
| 16/07/2024 |
6.70
|
351,335 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
| 15/07/2024 |
6.60
|
320,140 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
| 12/07/2024 |
6.70
|
468,901 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
| 11/07/2024 |
6.70
|
253,304 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
379,010 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
| 09/07/2024 |
6.80
|
318,646 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
| 08/07/2024 |
6.60
|
407,101 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
| 05/07/2024 |
6.80
|
504,558 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
477,983 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
447,279 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
288,719 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
| 01/07/2024 |
6.60
|
322,775 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
| 28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
| 27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/06/2024 |
6.70
|
444,313 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
| 25/06/2024 |
6.80
|
358,333 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
| 24/06/2024 |
6.80
|
444,190 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
| 21/06/2024 |
6.90
|
366,973 | 6.80 | 6.90 | 6.70 | 2,600 | 1,000 | 0.0 |
| 20/06/2024 |
6.80
|
365,686 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |
| 19/06/2024 |
6.90
|
516,779 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
272,920 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
553,216 | 6.80 | 7.20 | 6.70 | 23,000 | 0 | 0.2 |
| 14/06/2024 |
6.80
|
629,361 | 7.30 | 7.70 | 6.80 | 0 | 18,000 | -0.1 |
| 13/06/2024 |
7.50
|
830,553 | 7 | 7.60 | 6.90 | 0 | 4,700 | -0.0 |
| 12/06/2024 |
7
|
424,873 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/06/2024 |
6.80
|
204,480 | 6.80 | 6.90 | 6.80 | 1,300 | 3,100 | -0.0 |
| 10/06/2024 |
6.80
|
317,257 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
379,780 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
237,317 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
| 05/06/2024 |
6.80
|
313,623 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
338,492 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
| 03/06/2024 |
7
|
500,834 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |