| 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 | -5.66% | 4,955,400 | 0 | 0.0 |
4.70
5.80
5.40
|
|
2 tháng
(2026-07-20) |
-1.20 | -19.35% | 13,487,900 | 1,085,200 | 6.6 |
4.70
6.20
5.40
|
|
3 tháng
(2026-06-22) |
0.20 | 4.17% | 19,819,000 | 1,123,300 | 6.8 |
4.70
6.40
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 2.04% | 28,370,800 | 1,109,100 | 6.7 |
4.50
6.40
5.40
|
|
12 tháng
(2025-09-23) |
-2.20 | -30.56% | 50,370,600 | 980,600 | 5.8 |
4.50
7.40
5.40
|
|
24 tháng
(2024-09-30) |
-1.60 | -24.24% | 131,795,263 | 492,000 | 3.5 |
4.50
9
5.40
|
|
36 tháng
(2023-10-04) |
-3.70 | -42.53% | 202,684,313 | 960,745 | 7.0 |
4.50
14.20
5.40
|
|
60 tháng
(2021-10-14) |
-16.25 | -76.47% | 321,637,530 | 861,060 | 6.6 |
2.94
27.06
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
6
|
353,986 | 6.20 | 6.20 | 6 | 2,500 | 30,000 | -0.2 |
| 17/10/2024 |
6.30
|
46,019 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
6.30
|
46,162 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
127,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
75,800 | 6.40 | 6.50 | 6.30 | 1,100 | 0 | 0.0 |
| 11/10/2024 |
6.40
|
57,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
53,069 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.50
|
68,827 | 6.60 | 6.60 | 6.40 | 0 | 300 | -0.0 |
| 08/10/2024 |
6.70
|
54,492 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
39,386 | 6.60 | 6.70 | 6.50 | 0 | 1,400 | -0.0 |
| 04/10/2024 |
6.60
|
58,840 | 6.60 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
6.60
|
173,771 | 6.80 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.80
|
43,364 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 01/10/2024 |
6.80
|
324,539 | 6.60 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 30/09/2024 |
6.60
|
196,055 | 6.60 | 6.70 | 6.50 | 4,300 | 0 | 0.0 |
| 27/09/2024 |
6.70
|
111,400 | 6.60 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 26/09/2024 |
6.60
|
225,971 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
99,500 | 6.60 | 6.70 | 6.60 | 300 | 0 | 0.0 |
| 24/09/2024 |
6.50
|
89,407 | 6.70 | 6.70 | 6.50 | 10,500 | 0 | 0.1 |
| 23/09/2024 |
6.60
|
137,294 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
99,346 | 6.80 | 6.90 | 6.50 | 0 | 5,600 | -0.0 |
| 19/09/2024 |
6.70
|
335,077 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
167,430 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
133,670 | 6.30 | 6.50 | 6.30 | 5,600 | 1,400 | 0.0 |
| 16/09/2024 |
6.30
|
63,201 | 6.30 | 6.40 | 6.20 | 0 | 4,100 | -0.0 |
| 13/09/2024 |
6.30
|
74,502 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
40,907 | 6.30 | 6.30 | 6.20 | 700 | 0 | 0.0 |
| 11/09/2024 |
6.20
|
38,450 | 6.20 | 6.30 | 6.20 | 2,300 | 1,700 | 0.0 |
| 10/09/2024 |
6.30
|
59,114 | 6.30 | 6.40 | 6.10 | 1,800 | 3,300 | -0.0 |
| 09/09/2024 |
6.20
|
55,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
24,646 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
90,051 | 6.30 | 6.40 | 6.20 | 5,700 | 0 | 0.0 |
| 04/09/2024 |
6.30
|
54,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/09/2024 |
8.80
|
729,768 | 9.10 | 9.20 | 8.80 | 4,100 | 10,700 | -0.1 |
| 02/09/2024 |
7.80
|
116,060 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
62,394 | 6.40 | 6.50 | 6.40 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.50
|
25,211 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.40
|
77,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
132,299 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.50
|
135,608 | 6.50 | 6.60 | 6.50 | 6,000 | 7,400 | -0.0 |
| 23/08/2024 |
6.50
|
62,514 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.40
|
111,628 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.40
|
175,335 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.40
|
157,199 | 6.30 | 6.40 | 6.20 | 800 | 0 | 0.0 |
| 19/08/2024 |
6.20
|
141,957 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
204,721 | 6.10 | 6.40 | 6 | 2,400 | 200 | 0.0 |
| 15/08/2024 |
6.10
|
64,595 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
55,840 | 6.10 | 6.20 | 6.10 | 1,600 | 0 | 0.0 |
| 13/08/2024 |
6.20
|
64,700 | 6.20 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 12/08/2024 |
6.20
|
39,461 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 09/08/2024 |
6.20
|
153,600 | 6.10 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
6.10
|
84,292 | 6.10 | 6.20 | 6 | 800 | 0 | 0.0 |
| 07/08/2024 |
6.20
|
68,919 | 6.10 | 6.20 | 6 | 8,600 | 1,800 | 0.0 |
| 06/08/2024 |
6.10
|
482,141 | 6.10 | 6.30 | 5.80 | 44,300 | 3,600 | 0.3 |
| 05/08/2024 |
6.10
|
170,641 | 6.70 | 6.70 | 6.10 | 0 | 4,700 | -0.0 |
| 02/08/2024 |
6.70
|
172,407 | 6.60 | 6.70 | 6.30 | 1,800 | 0 | 0.0 |
| 01/08/2024 |
6.60
|
169,021 | 7.10 | 7.10 | 6.60 | 1,500 | 32,500 | -0.2 |
| 31/07/2024 |
7.10
|
38,218 | 6.90 | 7.10 | 6.90 | 1,700 | 1,500 | 0.0 |
| 30/07/2024 |
6.90
|
45,561 | 7 | 7 | 6.90 | 500 | 2,240 | -0.0 |
| 29/07/2024 |
7.10
|
39,640 | 7 | 7.10 | 7 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
7
|
24,316 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
17,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
144,365 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7
|
128,701 | 7 | 7.20 | 6.80 | 44,000 | 0 | 0.3 |
| 22/07/2024 |
6.80
|
219,277 | 7.30 | 7.40 | 6.80 | 47,700 | 0 | 0.3 |
| 19/07/2024 |
7.20
|
197,710 | 7.30 | 7.30 | 7 | 34,600 | 0 | 0.2 |
| 18/07/2024 |
7.30
|
60,941 | 7.30 | 7.30 | 7.20 | 400 | 0 | 0.0 |
| 17/07/2024 |
7.30
|
123,924 | 7.40 | 7.50 | 7.20 | 0 | 45,500 | -0.3 |
| 16/07/2024 |
7.50
|
77,473 | 7.50 | 7.50 | 7.40 | 0 | 2,700 | -0.0 |
| 15/07/2024 |
7.50
|
77,062 | 7.60 | 7.60 | 7.40 | 0 | 7,800 | -0.1 |
| 12/07/2024 |
7.50
|
35,557 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/07/2024 |
7.50
|
131,011 | 7.50 | 7.60 | 7.40 | 200 | 200 | -0 |
| 10/07/2024 |
7.50
|
32,882 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.50
|
81,052 | 7.50 | 7.60 | 7.40 | 1,300 | 0 | 0.0 |
| 08/07/2024 |
7.50
|
70,718 | 7.50 | 7.50 | 7.30 | 1,800 | 0 | 0.0 |
| 05/07/2024 |
7.50
|
54,386 | 7.40 | 7.50 | 7.30 | 0 | 2,600 | -0.0 |
| 04/07/2024 |
7.40
|
22,177 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/07/2024 |
9.10
|
1,444,903 | 8.40 | 9.20 | 8.30 | 0 | 31,000 | -0.3 |
| 02/07/2024 |
7.40
|
57,849 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.40
|
45,321 | 7.40 | 7.40 | 7.20 | 0 | 4,700 | -0.0 |
| 28/06/2024 |
7.30
|
125,519 | 7.50 | 7.50 | 7.30 | 1,500 | 300 | 0.0 |
| 27/06/2024 |
7.50
|
35,309 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
191,710 | 7.50 | 7.50 | 7.30 | 3,900 | 800 | 0.0 |
| 25/06/2024 |
7.40
|
92,002 | 7.40 | 7.60 | 7.40 | 0 | 3,200 | -0.0 |
| 24/06/2024 |
7.40
|
395,030 | 7.80 | 7.80 | 7.20 | 10,100 | 2,600 | 0.1 |
| 21/06/2024 |
7.70
|
100,096 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/06/2024 |
7.70
|
160,450 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.80
|
95,578 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 18/06/2024 |
7.70
|
76,259 | 7.80 | 7.90 | 7.70 | 0 | 5,700 | -0.0 |
| 17/06/2024 |
7.80
|
184,799 | 7.90 | 8 | 7.70 | 0 | 1,700 | -0.0 |
| 14/06/2024 |
7.90
|
284,105 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.10
|
205,883 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 12/06/2024 |
8.20
|
578,286 | 7.80 | 8.50 | 7.80 | 10,700 | 2,100 | 0.1 |
| 11/06/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
99,970 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/06/2024 |
7.80
|
76,603 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.70
|
174,434 | 7.80 | 7.90 | 7.70 | 5,700 | 1,900 | 0.0 |
| 05/06/2024 |
7.70
|
250,581 | 8 | 8.10 | 7.70 | 0 | 5,000 | -0.0 |
| 04/06/2024 |
7.90
|
297,363 | 8 | 8.10 | 7.90 | 50,000 | 8,100 | 0.3 |
| 03/06/2024 |
8
|
503,023 | 7.60 | 8 | 7.60 | 73,000 | 1,200 | 0.6 |