| 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) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.51
|
316,200 | 7.45 | 7.51 | 7.40 | 25,000 | 1,800 | 0.4 |
| 17/10/2024 |
7.49
|
296,300 | 7.49 | 7.49 | 7.40 | 3,300 | 1,100 | 0.0 |
| 16/10/2024 |
7.49
|
303,000 | 7.45 | 7.49 | 7.40 | 6,800 | 11,000 | -0.1 |
| 15/10/2024 |
7.47
|
276,700 | 7.47 | 7.49 | 7.40 | 14,700 | 7,300 | 0.1 |
| 14/10/2024 |
7.49
|
310,000 | 7.49 | 7.51 | 7.42 | 0 | 6,200 | -0.1 |
| 11/10/2024 |
7.49
|
283,200 | 7.49 | 7.49 | 7.40 | 10,100 | 1,900 | 0.1 |
| 10/10/2024 |
7.49
|
289,900 | 7.49 | 7.49 | 7.42 | 9,000 | 5,200 | 0.1 |
| 09/10/2024 |
7.49
|
452,100 | 7.49 | 7.51 | 7.42 | 80,500 | 0 | 1.4 |
| 08/10/2024 |
7.49
|
471,900 | 7.51 | 7.53 | 7.42 | 0 | 17,500 | -0.3 |
| 07/10/2024 |
7.51
|
486,600 | 7.49 | 7.53 | 7.45 | 25,600 | 4,500 | 0.4 |
| 04/10/2024 |
7.51
|
479,300 | 7.49 | 7.53 | 7.45 | 10,300 | 400 | 0.2 |
| 03/10/2024 |
7.53
|
447,000 | 7.49 | 7.53 | 7.47 | 0 | 12,600 | -0.2 |
| 02/10/2024 |
7.49
|
351,700 | 7.55 | 7.55 | 7.47 | 11,100 | 8,700 | 0.0 |
| 01/10/2024 |
7.58
|
349,900 | 7.53 | 7.58 | 7.47 | 1,700 | 18,700 | -0.3 |
| 30/09/2024 |
7.55
|
313,400 | 7.55 | 7.55 | 7.47 | 2,800 | 10,400 | -0.1 |
| 27/09/2024 |
7.58
|
321,300 | 7.58 | 7.60 | 7.49 | 4,400 | 2,400 | 0.0 |
| 26/09/2024 |
7.58
|
392,300 | 7.58 | 7.58 | 7.49 | 12,500 | 2,300 | 0.2 |
| 25/09/2024 |
7.58
|
451,500 | 7.58 | 7.60 | 7.49 | 39,900 | 500 | 0.7 |
| 24/09/2024 |
7.58
|
508,200 | 7.58 | 7.58 | 7.49 | 6,400 | 1,600 | 0.1 |
| 23/09/2024 |
7.58
|
450,500 | 7.55 | 7.58 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.58
|
484,600 | 7.58 | 7.58 | 7.51 | 0 | 19,500 | -0.3 |
| 19/09/2024 |
7.58
|
375,900 | 7.66 | 7.66 | 7.55 | 0 | 12,900 | -0.2 |
| 18/09/2024 |
7.68
|
431,900 | 7.64 | 7.68 | 7.60 | 0 | 11,200 | -0.2 |
| 17/09/2024 |
7.66
|
455,200 | 7.66 | 7.68 | 7.58 | 0 | 9,000 | -0.2 |
| 16/09/2024 |
7.66
|
473,100 | 7.71 | 7.77 | 7.64 | 28,800 | 700 | 0.5 |
| 13/09/2024 |
7.71
|
492,200 | 7.77 | 7.77 | 7.66 | 15,100 | 400 | 0.3 |
| 12/09/2024 |
7.77
|
452,700 | 7.73 | 7.77 | 7.66 | 6,700 | 4,600 | 0.0 |
| 11/09/2024 |
7.73
|
519,000 | 7.73 | 7.75 | 7.66 | 0 | 11,900 | -0.2 |
| 10/09/2024 |
7.75
|
478,800 | 7.75 | 7.79 | 7.68 | 2,500 | 7,100 | -0.1 |
| 09/09/2024 |
7.75
|
495,000 | 7.73 | 7.77 | 7.68 | 5,300 | 7,400 | -0.0 |
| 06/09/2024 |
7.75
|
463,200 | 7.84 | 7.88 | 7.73 | 0 | 13,900 | -0.2 |
| 05/09/2024 |
7.86
|
511,400 | 7.86 | 7.88 | 7.79 | 5,100 | 4,700 | 0.0 |
| 04/09/2024 |
7.88
|
516,700 | 7.84 | 7.88 | 7.79 | 2,100 | 2,700 | -0.0 |
| 03/09/2024 |
8.74
|
412,400 | 8.74 | 8.79 | 8.68 | 0 | 11,300 | -0.2 |
| 02/09/2024 |
8.74
|
616,000 | 8.68 | 8.77 | 8.68 | 0 | 9,000 | -0.2 |
| 30/08/2024 |
7.88
|
479,900 | 7.86 | 7.88 | 7.79 | 2,800 | 1,400 | 0.0 |
| 29/08/2024 |
7.88
|
665,100 | 7.88 | 7.90 | 7.79 | 4,900 | 199,600 | -3.6 |
| 28/08/2024 |
7.90
|
583,900 | 7.88 | 7.90 | 7.81 | 0 | 22,600 | -0.4 |
| 27/08/2024 |
7.90
|
465,800 | 7.92 | 7.94 | 7.86 | 0 | 21,200 | -0.4 |
| 26/08/2024 |
7.94
|
353,700 | 7.94 | 7.97 | 7.88 | 0 | 19,000 | -0.3 |
| 23/08/2024 |
7.97
|
319,300 | 7.97 | 7.97 | 7.90 | 0 | 14,600 | -0.3 |
| 22/08/2024 |
7.97
|
315,500 | 7.99 | 7.99 | 7.90 | 0 | 26,500 | -0.5 |
| 21/08/2024 |
7.99
|
388,000 | 8.01 | 8.03 | 7.92 | 18,400 | 14,200 | 0.1 |
| 20/08/2024 |
8.03
|
425,100 | 8.03 | 8.05 | 7.94 | 27,900 | 5,800 | 0.4 |
| 19/08/2024 |
8.03
|
407,100 | 8.01 | 8.10 | 7.99 | 59,200 | 0 | 1.1 |
| 16/08/2024 |
8.03
|
652,400 | 7.99 | 8.05 | 7.97 | 44,300 | 134,500 | -1.7 |
| 15/08/2024 |
7.99
|
553,000 | 7.99 | 8.01 | 7.92 | 25,400 | 5,900 | 0.4 |
| 14/08/2024 |
8.01
|
545,400 | 8.01 | 8.03 | 7.92 | 0 | 24,300 | -0.4 |
| 13/08/2024 |
8.01
|
544,700 | 7.99 | 8.01 | 7.92 | 0 | 21,800 | -0.4 |
| 12/08/2024 |
7.99
|
547,800 | 8.05 | 8.05 | 7.94 | 1,400 | 25,300 | -0.4 |
| 09/08/2024 |
8.05
|
578,300 | 8.01 | 8.05 | 7.94 | 5,100 | 59,200 | -1.0 |
| 08/08/2024 |
8.01
|
532,800 | 7.99 | 8.01 | 7.92 | 10,100 | 8,700 | 0.0 |
| 07/08/2024 |
8.01
|
484,100 | 8.03 | 8.03 | 7.94 | 1,700 | 29,700 | -0.5 |
| 06/08/2024 |
8.03
|
493,300 | 7.47 | 8.03 | 7.47 | 2,700 | 11,500 | -0.2 |
| 05/08/2024 |
8.01
|
386,600 | 8.18 | 8.18 | 7.92 | 0 | 24,300 | -0.4 |
| 02/08/2024 |
8.18
|
437,400 | 8.23 | 8.23 | 8.14 | 0 | 2,500 | -0.0 |
| 01/08/2024 |
8.23
|
491,100 | 8.27 | 8.27 | 8.18 | 0 | 46,600 | -0.9 |
| 31/07/2024 |
8.27
|
478,700 | 8.25 | 8.27 | 8.23 | 0 | 23,300 | -0.4 |
| 30/07/2024 |
8.25
|
527,800 | 8.33 | 8.33 | 8.18 | 23,800 | 7,700 | 0.3 |
| 29/07/2024 |
8.33
|
529,200 | 8.38 | 8.42 | 8.31 | 23,800 | 7,700 | 0.3 |
| 26/07/2024 |
8.38
|
513,500 | 8.31 | 8.38 | 8.29 | 9,000 | 900 | 0.2 |
| 25/07/2024 |
8.31
|
455,900 | 8.25 | 8.31 | 8.23 | 13,700 | 0 | 0.3 |
| 24/07/2024 |
8.27
|
491,700 | 8.31 | 8.33 | 8.20 | 0 | 3,000 | -0.1 |
| 23/07/2024 |
8.31
|
459,100 | 8.27 | 8.38 | 8.20 | 0 | 50,400 | -1.0 |
| 22/07/2024 |
8.31
|
422,600 | 8.33 | 8.35 | 8.18 | 0 | 48,100 | -0.9 |
| 19/07/2024 |
8.35
|
482,300 | 8.38 | 8.42 | 8.29 | 0 | 27,500 | -0.5 |
| 18/07/2024 |
8.38
|
451,800 | 8.44 | 8.46 | 8.35 | 200 | 45,300 | -0.9 |
| 17/07/2024 |
8.44
|
404,000 | 8.59 | 8.64 | 8.42 | 0 | 19,800 | -0.4 |
| 16/07/2024 |
8.59
|
479,100 | 8.57 | 8.64 | 8.48 | 15,300 | 2,000 | 0.3 |
| 15/07/2024 |
8.57
|
407,300 | 8.55 | 8.57 | 8.48 | 22,600 | 1,000 | 0.4 |
| 12/07/2024 |
8.55
|
391,600 | 8.51 | 8.55 | 8.48 | 0 | 5,600 | -0.1 |
| 11/07/2024 |
8.53
|
374,700 | 8.55 | 8.59 | 8.48 | 0 | 1,100 | -0.0 |
| 10/07/2024 |
8.55
|
381,900 | 8.55 | 8.55 | 8.46 | 4,800 | 5,500 | -0.0 |
| 09/07/2024 |
8.55
|
370,700 | 8.57 | 8.61 | 8.48 | 7,700 | 1,800 | 0.1 |
| 08/07/2024 |
8.57
|
384,200 | 8.55 | 8.61 | 8.48 | 2,300 | 10,400 | -0.2 |
| 05/07/2024 |
8.55
|
382,300 | 8.53 | 8.57 | 8.46 | 16,500 | 700 | 0.3 |
| 04/07/2024 |
8.51
|
295,100 | 8.46 | 8.53 | 8.42 | 0 | 15,800 | -0.3 |
| 03/07/2024 |
8.46
|
294,500 | 8.48 | 8.51 | 8.42 | 0 | 12,000 | -0.2 |
| 02/07/2024 |
8.46
|
269,200 | 8.51 | 8.55 | 8.44 | 0 | 12,700 | -0.2 |
| 01/07/2024 |
8.51
|
263,700 | 8.53 | 8.57 | 8.48 | 0 | 2,000 | -0.0 |
| 28/06/2024 |
8.55
|
431,200 | 8.57 | 8.59 | 8.51 | 1,300 | 900 | 0.0 |
| 27/06/2024 |
8.57
|
306,600 | 8.55 | 8.59 | 8.48 | 62,200 | 0 | 1.2 |
| 26/06/2024 |
8.57
|
396,700 | 8.53 | 8.59 | 8.48 | 18,000 | 400 | 0.3 |
| 25/06/2024 |
8.55
|
296,700 | 8.51 | 8.57 | 8.46 | 1,300 | 6,100 | -0.1 |
| 24/06/2024 |
8.51
|
271,200 | 8.53 | 8.55 | 8.48 | 0 | 4,100 | -0.1 |
| 21/06/2024 |
8.51
|
306,900 | 8.53 | 8.53 | 8.46 | 0 | 5,400 | -0.1 |
| 20/06/2024 |
8.53
|
299,500 | 8.51 | 8.57 | 8.46 | 0 | 7,500 | -0.1 |
| 19/06/2024 |
8.53
|
350,700 | 8.51 | 8.55 | 8.44 | 2,300 | 200 | 0.0 |
| 18/06/2024 |
8.51
|
362,000 | 8.44 | 8.53 | 8.44 | 5,700 | 400 | 0.1 |
| 17/06/2024 |
8.44
|
561,500 | 8.46 | 8.48 | 8.40 | 78,600 | 50,000 | 0.6 |
| 14/06/2024 |
8.46
|
460,900 | 8.51 | 8.55 | 8.44 | 0 | 0 | 0 |
| 13/06/2024 |
8.51
|
507,400 | 8.48 | 8.53 | 8.44 | 0 | 0 | 0 |
| 12/06/2024 |
8.48
|
459,500 | 8.46 | 8.51 | 8.40 | 0 | 6,500 | -0.1 |
| 11/06/2024 |
8.46
|
1,070,100 | 8.46 | 8.48 | 8.40 | 0 | 43,300 | -0.8 |
| 10/06/2024 |
8.44
|
427,500 | 8.48 | 8.57 | 8.40 | 0 | 42,100 | -0.8 |
| 07/06/2024 |
8.48
|
444,300 | 8.51 | 8.57 | 8.44 | 0 | 59,800 | -1.2 |
| 06/06/2024 |
8.53
|
463,600 | 8.59 | 8.61 | 8.44 | 0 | 8,600 | -0.2 |
| 05/06/2024 |
8.59
|
525,400 | 8.59 | 8.68 | 8.51 | 5,400 | 1,500 | 0.1 |
| 04/06/2024 |
8.59
|
421,300 | 8.61 | 8.68 | 8.51 | 6,500 | 6,200 | 0.0 |
| 03/06/2024 |
8.61
|
542,700 | 8.57 | 8.64 | 8.48 | 17,200 | 4,900 | 0.2 |