| 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) |
-0.13 | -3.60% | 862,300 | -400 | 0.0 |
3.41
6.10
3.47
|
|
2 tháng
(2026-07-20) |
-0.60 | -14.71% | 1,670,500 | -3,700 | 0.0 |
3.41
6.10
3.47
|
|
3 tháng
(2026-06-22) |
-0.49 | -12.40% | 2,816,400 | 9,300 | 0.0 |
3.41
6.10
3.47
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.92% | 9,087,600 | -4,400 | 0.0 |
3.16
6.10
3.47
|
|
12 tháng
(2025-09-23) |
-2.82 | -44.76% | 27,360,200 | -16,700 | -0.1 |
3.16
6.41
3.47
|
|
24 tháng
(2024-09-30) |
-4.40 | -55.85% | 129,308,100 | 443,900 | 1.6 |
3.16
8.57
3.47
|
|
36 tháng
(2023-10-04) |
-2.10 | -37.64% | 262,049,200 | 639,535 | 3.4 |
2.99
9.92
3.47
|
|
60 tháng
(2021-10-14) |
-6.48 | -65.07% | 461,771,600 | 480,992 | -1.2 |
2.67
13.76
3.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.88
|
221,500 | 7.92 | 7.99 | 7.88 | 0 | 0 | 0 |
| 17/10/2024 |
7.92
|
488,700 | 7.77 | 7.98 | 7.72 | 90,200 | 4,300 | 0.8 |
| 16/10/2024 |
7.74
|
110,200 | 7.69 | 7.77 | 7.68 | 4,900 | 10,800 | -0.1 |
| 15/10/2024 |
7.68
|
308,500 | 7.77 | 7.80 | 7.68 | 0 | 12,300 | -0.1 |
| 14/10/2024 |
7.74
|
238,600 | 7.74 | 7.81 | 7.71 | 2,300 | 100 | 0.0 |
| 11/10/2024 |
7.74
|
191,500 | 7.74 | 7.79 | 7.72 | 10,900 | 500 | 0.1 |
| 10/10/2024 |
7.74
|
267,000 | 7.85 | 7.86 | 7.73 | 12,300 | 300 | 0.1 |
| 09/10/2024 |
7.74
|
111,900 | 7.68 | 7.80 | 7.68 | 0 | 0 | 0 |
| 08/10/2024 |
7.69
|
300,400 | 7.75 | 7.77 | 7.68 | 2,100 | 12,000 | -0.1 |
| 07/10/2024 |
7.75
|
472,000 | 7.94 | 7.94 | 7.72 | 9,100 | 112,700 | -0.9 |
| 04/10/2024 |
7.74
|
438,000 | 7.91 | 7.94 | 7.74 | 0 | 14,400 | -0.1 |
| 03/10/2024 |
7.92
|
458,400 | 8.05 | 8.11 | 7.92 | 10,800 | 200 | 0.1 |
| 02/10/2024 |
8.05
|
512,400 | 7.92 | 8.11 | 7.85 | 119,300 | 1,600 | 1.1 |
| 01/10/2024 |
7.92
|
423,200 | 7.89 | 8.01 | 7.89 | 15,500 | 4,400 | 0.1 |
| 30/09/2024 |
7.88
|
264,400 | 7.98 | 7.99 | 7.88 | 0 | 42,700 | -0.4 |
| 27/09/2024 |
8.02
|
1,123,600 | 8.33 | 8.33 | 7.94 | 1,100 | 8,400 | -0.1 |
| 26/09/2024 |
7.86
|
537,400 | 7.88 | 8.04 | 7.78 | 5,000 | 2,300 | 0.0 |
| 25/09/2024 |
7.88
|
423,000 | 7.86 | 7.94 | 7.75 | 60,800 | 1,000 | 0.5 |
| 24/09/2024 |
7.75
|
161,800 | 7.66 | 7.80 | 7.66 | 0 | 4,200 | 0.0 |
| 23/09/2024 |
7.75
|
249,600 | 7.80 | 7.84 | 7.64 | 0 | 39,400 | -0.4 |
| 20/09/2024 |
7.85
|
366,100 | 7.88 | 7.98 | 7.78 | 0 | 5,200 | 0.0 |
| 19/09/2024 |
7.88
|
198,900 | 7.98 | 7.98 | 7.83 | 2,000 | 2,200 | 0.0 |
| 18/09/2024 |
7.92
|
414,100 | 7.75 | 8.07 | 7.75 | 44,900 | 2,800 | 0.4 |
| 17/09/2024 |
7.74
|
446,500 | 7.71 | 7.81 | 7.56 | 34,700 | 42,700 | -0.1 |
| 16/09/2024 |
7.71
|
343,100 | 7.69 | 7.80 | 7.62 | 10,800 | 10,500 | 0.0 |
| 13/09/2024 |
7.77
|
180,700 | 7.74 | 7.79 | 7.60 | 15,000 | 200 | 0.1 |
| 12/09/2024 |
7.76
|
745,800 | 7.54 | 7.94 | 7.54 | 49,100 | 39,900 | 0.1 |
| 11/09/2024 |
7.48
|
421,700 | 7.39 | 7.63 | 7.39 | 700 | 6,100 | 0.0 |
| 10/09/2024 |
7.39
|
599,700 | 7.68 | 7.68 | 7.35 | 1,400 | 28,600 | -0.2 |
| 09/09/2024 |
7.60
|
617,300 | 7.73 | 7.80 | 7.55 | 35,900 | 12,600 | 0.2 |
| 06/09/2024 |
7.78
|
262,900 | 7.85 | 7.85 | 7.69 | 1,100 | 45,700 | -0.4 |
| 05/09/2024 |
7.84
|
401,500 | 7.83 | 8.00 | 7.75 | 17,500 | 0 | 0.2 |
| 04/09/2024 |
7.81
|
605,800 | 7.73 | 7.83 | 7.68 | 41,500 | 69,100 | -0.2 |
| 03/09/2024 |
7.81
|
485,200 | 7.45 | 7.89 | 7.38 | 66,400 | 0 | 0.6 |
| 02/09/2024 |
6.47
|
456,200 | 6.48 | 6.49 | 6.40 | 0 | 9,000 | -0.1 |
| 30/08/2024 |
7.85
|
1,114,700 | 7.92 | 8.11 | 7.80 | 46,900 | 24,700 | 0.2 |
| 29/08/2024 |
7.84
|
338,400 | 7.86 | 7.98 | 7.80 | 600 | 600 | 0.0 |
| 28/08/2024 |
7.84
|
560,100 | 7.99 | 8.17 | 7.73 | 22,100 | 63,300 | -0.4 |
| 27/08/2024 |
8.04
|
488,700 | 8.11 | 8.20 | 7.98 | 34,300 | 11,900 | 0.2 |
| 26/08/2024 |
8.11
|
500,100 | 8.44 | 8.45 | 8.11 | 6,800 | 27,100 | -0.2 |
| 23/08/2024 |
8.35
|
857,300 | 8.02 | 8.47 | 7.98 | 88,000 | 39,200 | 0.5 |
| 22/08/2024 |
8.06
|
394,800 | 8.16 | 8.16 | 7.96 | 31,100 | 34,000 | 0.0 |
| 21/08/2024 |
8.09
|
505,900 | 8.08 | 8.14 | 7.94 | 8,200 | 174,200 | -1.6 |
| 20/08/2024 |
8.14
|
832,900 | 7.77 | 8.15 | 7.77 | 34,200 | 400 | 0.3 |
| 19/08/2024 |
7.77
|
404,900 | 7.98 | 7.98 | 7.74 | 32,600 | 21,200 | 0.1 |
| 16/08/2024 |
7.72
|
1,152,700 | 7.26 | 7.72 | 7.26 | 245,500 | 35,500 | 1.9 |
| 15/08/2024 |
7.22
|
464,500 | 7.43 | 7.43 | 7.18 | 300 | 24,500 | -0.2 |
| 14/08/2024 |
7.41
|
295,800 | 7.55 | 7.55 | 7.33 | 1,800 | 76,200 | -0.6 |
| 13/08/2024 |
7.45
|
523,200 | 7.38 | 7.62 | 7.26 | 51,600 | 52,600 | 0.0 |
| 12/08/2024 |
7.39
|
237,400 | 7.37 | 7.42 | 7.33 | 12,900 | 30,300 | -0.1 |
| 09/08/2024 |
7.36
|
384,600 | 7.25 | 7.36 | 7.24 | 65,000 | 8,900 | 0.5 |
| 08/08/2024 |
7.18
|
387,000 | 7.32 | 7.34 | 7.17 | 39,200 | 57,800 | -0.2 |
| 07/08/2024 |
7.35
|
313,900 | 7.30 | 7.44 | 7.28 | 24,000 | 42,100 | -0.2 |
| 06/08/2024 |
7.30
|
696,500 | 7.30 | 7.48 | 7.22 | 56,100 | 700 | 0.5 |
| 05/08/2024 |
7.19
|
998,900 | 7.31 | 7.64 | 7.19 | 26,500 | 0 | 0.2 |
| 02/08/2024 |
7.73
|
622,200 | 7.47 | 7.73 | 7.47 | 81,800 | 1,800 | 0.7 |
| 01/08/2024 |
7.73
|
799,600 | 8.37 | 8.37 | 7.72 | 21,500 | 7,800 | 0.1 |
| 31/07/2024 |
8.27
|
320,700 | 8.36 | 8.41 | 8.21 | 300 | 11,700 | -0.1 |
| 30/07/2024 |
8.30
|
349,400 | 8.41 | 8.41 | 8.16 | 3,200 | 74,900 | -0.7 |
| 29/07/2024 |
8.41
|
499,200 | 8.43 | 8.76 | 8.34 | 3,200 | 74,900 | -0.7 |
| 26/07/2024 |
8.40
|
232,600 | 8.40 | 8.46 | 8.27 | 600 | 30,800 | -0.3 |
| 25/07/2024 |
8.40
|
334,900 | 8.07 | 8.41 | 8.04 | 28,300 | 54,000 | -0.3 |
| 24/07/2024 |
8.24
|
645,500 | 7.98 | 8.37 | 7.86 | 75,800 | 400 | 0.7 |
| 23/07/2024 |
7.98
|
969,700 | 8.58 | 8.67 | 7.98 | 3,300 | 187,900 | -1.8 |
| 22/07/2024 |
8.54
|
1,265,200 | 8.84 | 8.84 | 8.34 | 40,600 | 265,900 | -2.3 |
| 19/07/2024 |
8.84
|
749,200 | 9.27 | 9.27 | 8.76 | 7,100 | 92,700 | -0.9 |
| 18/07/2024 |
9.27
|
1,216,800 | 8.80 | 9.27 | 8.59 | 150,500 | 51,200 | 1.0 |
| 17/07/2024 |
8.80
|
1,596,000 | 9.32 | 9.53 | 8.59 | 159,400 | 30,000 | 1.4 |
| 16/07/2024 |
9.14
|
1,168,400 | 9.49 | 9.79 | 9.14 | 72,200 | 87,700 | -0.2 |
| 15/07/2024 |
9.44
|
1,065,600 | 9.44 | 9.62 | 9.23 | 51,100 | 165,000 | -1.3 |
| 12/07/2024 |
9.40
|
2,486,000 | 9.06 | 9.40 | 9.02 | 98,000 | 34,100 | 0.7 |
| 11/07/2024 |
8.80
|
698,800 | 8.76 | 9.06 | 8.71 | 79,100 | 39,900 | 0.4 |
| 10/07/2024 |
8.71
|
682,000 | 9.02 | 9.02 | 8.59 | 10,100 | 149,400 | -1.4 |
| 09/07/2024 |
8.76
|
899,100 | 8.41 | 8.84 | 8.34 | 74,300 | 89,700 | -0.2 |
| 08/07/2024 |
8.41
|
1,049,700 | 8.59 | 8.59 | 8.26 | 28,700 | 137,400 | -1.1 |
| 05/07/2024 |
8.47
|
1,741,200 | 8.76 | 8.89 | 8.41 | 54,200 | 71,600 | -0.2 |
| 04/07/2024 |
8.67
|
800,700 | 8.76 | 8.93 | 8.67 | 23,700 | 33,200 | -0.1 |
| 03/07/2024 |
8.80
|
467,800 | 8.89 | 8.93 | 8.67 | 18,700 | 61,000 | -0.4 |
| 02/07/2024 |
8.80
|
436,000 | 8.63 | 8.93 | 8.63 | 41,300 | 43,100 | 0.0 |
| 01/07/2024 |
8.80
|
807,500 | 8.53 | 8.97 | 8.53 | 226,500 | 46,100 | 1.8 |
| 28/06/2024 |
8.59
|
1,722,500 | 9.23 | 9.23 | 8.59 | 145,300 | 186,700 | -0.5 |
| 27/06/2024 |
9.10
|
629,200 | 9.14 | 9.32 | 9.10 | 300 | 74,800 | -0.8 |
| 26/06/2024 |
9.32
|
1,393,400 | 9.53 | 9.83 | 9.14 | 17,500 | 181,200 | -1.8 |
| 25/06/2024 |
9.62
|
1,036,000 | 10.09 | 10.09 | 9.44 | 0 | 159,300 | -1.8 |
| 24/06/2024 |
9.92
|
2,878,900 | 9.70 | 10.22 | 9.70 | 350,900 | 80,700 | 3.2 |
| 21/06/2024 |
9.57
|
1,166,800 | 9.32 | 9.70 | 9.32 | 272,700 | 59,800 | 2.4 |
| 20/06/2024 |
9.32
|
1,065,000 | 9.44 | 9.44 | 8.97 | 33,400 | 126,100 | -1.0 |
| 19/06/2024 |
9.27
|
957,300 | 9.70 | 9.79 | 9.23 | 36,300 | 94,500 | -0.6 |
| 18/06/2024 |
9.66
|
1,666,200 | 9.32 | 9.66 | 9.10 | 159,700 | 100,565 | 0.6 |
| 17/06/2024 |
9.06
|
929,700 | 8.97 | 9.27 | 8.80 | 78,500 | 94,300 | -0.2 |
| 14/06/2024 |
8.84
|
1,204,100 | 9.19 | 9.27 | 8.84 | 68,200 | 117,300 | -0.5 |
| 13/06/2024 |
9.27
|
779,800 | 9.44 | 9.44 | 9.23 | 0 | 0 | 0 |
| 12/06/2024 |
9.36
|
825,100 | 9.79 | 9.79 | 9.23 | 8,300 | 181,700 | -1.9 |
| 11/06/2024 |
9.62
|
944,400 | 9.27 | 9.62 | 8.93 | 19,000 | 97,700 | -0.9 |
| 10/06/2024 |
9.14
|
1,682,200 | 9.36 | 9.40 | 8.76 | 209,000 | 121,800 | 0.9 |
| 07/06/2024 |
9.36
|
1,172,900 | 9.19 | 9.44 | 9.14 | 304,800 | 0 | 3.3 |
| 06/06/2024 |
9.23
|
1,234,600 | 9.62 | 9.62 | 9.14 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
9.44
|
1,427,800 | 9.87 | 9.87 | 9.27 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
9.79
|
1,052,300 | 9.70 | 10.00 | 9.44 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
9.70
|
2,131,700 | 9.70 | 9.70 | 9.44 | 111,500 | 100,300 | 0.1 |