| 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) |
-0.10 | -1.49% | 3,432,400 | -300 | -0.0 |
6.30
7.10
6.40
|
|
2 tháng
(2026-07-20) |
-0.40 | -5.71% | 5,495,800 | -300 | -0.0 |
6
7.30
6.40
|
|
3 tháng
(2026-06-22) |
-1.90 | -22.35% | 7,738,200 | -300 | -0.0 |
6
9.10
6.40
|
|
6 tháng
(2026-03-23) |
1.80 | 37.50% | 19,639,400 | -12,800 | -0.1 |
4.80
9.10
6.40
|
|
12 tháng
(2025-09-23) |
-9.20 | -58.23% | 42,203,500 | 4,300 | 0.0 |
4.80
15.80
6.40
|
|
24 tháng
(2024-09-30) |
-30.90 | -82.40% | 78,505,086 | -113,387 | -2.7 |
3.60
41.50
6.40
|
|
36 tháng
(2023-10-04) |
1.90 | 40.43% | 128,119,495 | -163,287 | -3.6 |
3.30
42.70
6.40
|
|
60 tháng
(2021-10-14) |
0.50 | 8.20% | 149,875,385 | -149,643 | -3.7 |
2.80
42.70
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
36
|
237,856 | 34.50 | 36.10 | 34 | 3,400 | 8,100 | -0.2 |
| 17/10/2024 |
35.80
|
129,938 | 34.50 | 35.80 | 34.50 | 900 | 5,500 | -0.2 |
| 16/10/2024 |
35.70
|
147,234 | 35.50 | 36.90 | 34.60 | 0 | 6,900 | -0.2 |
| 15/10/2024 |
36.90
|
250,042 | 35.60 | 36.90 | 34.90 | 3,700 | 13,200 | -0.3 |
| 14/10/2024 |
35.60
|
54,825 | 36.50 | 39.80 | 35 | 4,600 | 6,400 | -0.1 |
| 11/10/2024 |
37.90
|
86,565 | 37 | 38.40 | 34 | 2,400 | 800 | 0.1 |
| 10/10/2024 |
37
|
491,777 | 33 | 37.40 | 33 | 23,700 | 1,400 | 0.8 |
| 09/10/2024 |
34
|
133,958 | 31.50 | 34 | 30 | 34,500 | 11,710 | 0.7 |
| 08/10/2024 |
32
|
26,565 | 32.50 | 33 | 31.50 | 0 | 3,100 | -0.1 |
| 07/10/2024 |
33
|
49,573 | 33.10 | 35.80 | 32 | 0 | 19,877 | -0.7 |
| 04/10/2024 |
33
|
114,645 | 33.10 | 35.90 | 33 | 5,500 | 0 | 0.2 |
| 03/10/2024 |
33
|
144,841 | 36 | 37.50 | 33 | 1,400 | 5,500 | -0.1 |
| 02/10/2024 |
36.10
|
81,025 | 36.50 | 38 | 36 | 0 | 100 | -0.0 |
| 01/10/2024 |
38
|
172,897 | 36 | 38 | 36 | 0 | 4,400 | -0.2 |
| 30/09/2024 |
37.50
|
150,354 | 35.20 | 37.50 | 35.20 | 0 | 300 | -0.0 |
| 27/09/2024 |
36.70
|
629,147 | 36.40 | 38.50 | 36 | 4,100 | 400 | 0.1 |
| 26/09/2024 |
36.70
|
151,086 | 36 | 38.50 | 34.20 | 400 | 0 | 0.0 |
| 25/09/2024 |
36.70
|
97,532 | 36.80 | 36.90 | 34.90 | 0 | 400 | -0.0 |
| 24/09/2024 |
36.80
|
575,337 | 37 | 37.40 | 36.20 | 1,900 | 600 | 0.0 |
| 23/09/2024 |
37
|
749,548 | 37 | 37.40 | 35.30 | 0 | 0 | 0 |
| 20/09/2024 |
37.50
|
627,251 | 37 | 37.50 | 33.50 | 200 | 0 | 0.0 |
| 19/09/2024 |
37
|
112,168 | 36 | 39.10 | 36 | 0 | 0 | 0 |
| 18/09/2024 |
37
|
241,061 | 34 | 38 | 31.40 | 1,700 | 200 | 0.0 |
| 17/09/2024 |
34.80
|
187,099 | 38.60 | 40.10 | 34.80 | 0 | 2,800 | -0.1 |
| 16/09/2024 |
38.60
|
144,035 | 42.70 | 42.70 | 38.60 | 0 | 300 | -0.0 |
| 13/09/2024 |
42.70
|
185,427 | 42.40 | 42.70 | 38.30 | 500 | 2,100 | -0.1 |
| 12/09/2024 |
42.40
|
202,097 | 40 | 43.50 | 36 | 7,200 | 2,300 | 0.2 |
| 11/09/2024 |
39.60
|
216,088 | 36 | 39.60 | 36 | 7,800 | 700 | 0.3 |
| 10/09/2024 |
36
|
367,310 | 32.80 | 36 | 32.80 | 2,100 | 3,000 | -0.0 |
| 09/09/2024 |
32.80
|
224,835 | 30.50 | 33.10 | 28 | 2,300 | 700 | 0.0 |
| 06/09/2024 |
30.30
|
174,670 | 27.70 | 30.40 | 27.70 | 0 | 200 | -0.0 |
| 05/09/2024 |
27.70
|
132,939 | 25.40 | 27.90 | 25.40 | 3,400 | 0 | 0.1 |
| 04/09/2024 |
25.40
|
342,239 | 23.10 | 25.40 | 22.70 | 700 | 100 | 0.0 |
| 03/09/2024 |
3.40
|
70,300 | 3.50 | 3.60 | 3.40 | 5,000 | 0 | 0.0 |
| 02/09/2024 |
4.40
|
74,521 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 30/08/2024 |
23.10
|
104,154 | 22.60 | 23.10 | 22.60 | 0 | 0 | 0 |
| 29/08/2024 |
21
|
356,917 | 17.20 | 21 | 17.20 | 0 | 0 | 0 |
| 28/08/2024 |
19.10
|
183,237 | 21.30 | 22 | 19.10 | 0 | 0 | 0 |
| 27/08/2024 |
21.20
|
138,566 | 21.30 | 21.30 | 20.10 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
19.40
|
58,205 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 23/08/2024 |
17.70
|
167,508 | 16.20 | 17.70 | 16.20 | 0 | 23,000 | -0.4 |
| 22/08/2024 |
16.10
|
113,618 | 14.80 | 16.10 | 14.70 | 0 | 5,800 | -0.1 |
| 21/08/2024 |
14.70
|
78,324 | 14.40 | 15.40 | 14.40 | 0 | 2,000 | -0.0 |
| 20/08/2024 |
14.40
|
322,709 | 15.40 | 15.70 | 14.30 | 5,000 | 0 | 0.1 |
| 19/08/2024 |
14.30
|
128,508 | 13 | 14.30 | 13 | 0 | 0 | 0 |
| 16/08/2024 |
13
|
342,652 | 12.80 | 13 | 12.30 | 0 | 9,000 | -0.1 |
| 15/08/2024 |
11.90
|
61,187 | 11.50 | 11.90 | 11 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
10.90
|
138,106 | 11.80 | 11.90 | 10.90 | 600 | 0 | 0.0 |
| 13/08/2024 |
11.70
|
133,771 | 11.40 | 12.40 | 11.40 | 4,000 | 0 | 0.0 |
| 12/08/2024 |
11.40
|
270,261 | 10.40 | 11.40 | 10.40 | 0 | 10,000 | -0.1 |
| 09/08/2024 |
10.40
|
155,583 | 10.40 | 10.40 | 9.70 | 0 | 10,000 | -0.1 |
| 08/08/2024 |
9.50
|
514,631 | 11.20 | 11.20 | 9.50 | 30,800 | 15,000 | 0.1 |
| 07/08/2024 |
10.20
|
197,228 | 10 | 10.20 | 10 | 0 | 14,400 | -0.1 |
| 06/08/2024 |
9.30
|
436,270 | 8.60 | 9.30 | 8.60 | 0 | 30,000 | -0.3 |
| 05/08/2024 |
8.50
|
682,397 | 8.70 | 9.60 | 8.50 | 10,000 | 20,000 | -0.1 |
| 02/08/2024 |
8.80
|
288,977 | 8.10 | 8.80 | 7.90 | 5,000 | 5,000 | -0.0 |
| 01/08/2024 |
8.20
|
111,904 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
229,338 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
277,715 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
8.10
|
169,967 | 7.90 | 8.50 | 7.90 | 0 | 20,000 | -0.2 |
| 26/07/2024 |
7.80
|
18,600 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
33,100 | 7.80 | 8.20 | 7.70 | 0 | 100 | -0.0 |
| 24/07/2024 |
8
|
574,506 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
160,903 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
566,006 | 7.40 | 8 | 7.10 | 10,000 | 42,500 | -0.3 |
| 19/07/2024 |
7.60
|
923,314 | 7.70 | 7.80 | 7.40 | 0 | 4,100 | -0.0 |
| 18/07/2024 |
7.80
|
4,403 | 8.10 | 8.10 | 7.70 | 0 | 100 | -0.0 |
| 17/07/2024 |
8
|
170,707 | 8.10 | 8.20 | 7.30 | 32,000 | 0 | 0.2 |
| 16/07/2024 |
8.10
|
42,670 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.40
|
261,590 | 7.90 | 8.50 | 7.90 | 0 | 4,400 | -0.0 |
| 12/07/2024 |
7.90
|
313,139 | 7.40 | 7.90 | 7.20 | 0 | 20,100 | -0.1 |
| 11/07/2024 |
7.20
|
11,241 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/07/2024 |
7.30
|
191,574 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
7.20
|
120,022 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.10
|
70,739 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
6.90
|
485,307 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 04/07/2024 |
7.20
|
53,624 | 7.40 | 7.40 | 6.60 | 0 | 100 | -0.0 |
| 03/07/2024 |
3.50
|
106,700 | 3.50 | 3.60 | 3.50 | 5,000 | 30,000 | -0.1 |
| 02/07/2024 |
7.20
|
304,745 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 01/07/2024 |
7.30
|
386,210 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 28/06/2024 |
6.80
|
594,922 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
851,446 | 6.70 | 7.30 | 6.70 | 0 | 900 | -0.0 |
| 26/06/2024 |
6.70
|
436,981 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
| 25/06/2024 |
7.40
|
173,782 | 7 | 7.40 | 6.60 | 100 | 0 | 0.0 |
| 24/06/2024 |
7
|
381,662 | 6.60 | 7.20 | 6.60 | 0 | 5,000 | -0.0 |
| 21/06/2024 |
6.60
|
564,798 | 6.20 | 6.60 | 6.10 | 0 | 2,000 | -0.0 |
| 20/06/2024 |
6
|
287,726 | 5.40 | 6 | 5.40 | 0 | 2,109 | -0.0 |
| 19/06/2024 |
5.50
|
68,775 | 5.50 | 5.50 | 5.20 | 0 | 1,500 | -0.0 |
| 18/06/2024 |
5.50
|
74,604 | 5.70 | 5.70 | 5.20 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
5.70
|
51,012 | 6.20 | 6.20 | 5.70 | 2,000 | 0 | 0.0 |
| 14/06/2024 |
6.30
|
640,528 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 13/06/2024 |
6.40
|
1,201,386 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
829,079 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
35.80
|
99,810 | 34.60 | 35.90 | 34.60 | 3,800 | 100 | 0.1 |
| 10/06/2024 |
6.20
|
103,516 | 7.10 | 7.20 | 6.20 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
6.80
|
139,143 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
| 06/06/2024 |
6.60
|
204,344 | 6 | 6.60 | 6 | 0 | 9,000 | -0.1 |
| 05/06/2024 |
6
|
151,523 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
| 04/06/2024 |
6
|
272,142 | 5.50 | 6 | 5.50 | 0 | 3,300 | -0.0 |
| 03/06/2024 |
5.50
|
525,802 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |