| 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) |
-0.65 | -5.44% | 323,000 | 79,500 | 0.9 |
11.15
16.50
11.30
|
|
2 tháng
(2026-07-20) |
-1.28 | -10.21% | 573,700 | 116,200 | 1.4 |
11.15
16.50
11.30
|
|
3 tháng
(2026-06-22) |
-1.88 | -14.25% | 732,600 | 112,700 | 1.3 |
11.15
16.50
11.30
|
|
6 tháng
(2026-03-23) |
-2.43 | -17.69% | 6,111,700 | 122,700 | 1.5 |
9.79
16.50
11.30
|
|
12 tháng
(2025-09-23) |
0.69 | 6.52% | 15,187,000 | 89,300 | 1.0 |
9.79
16.50
11.30
|
|
24 tháng
(2024-09-30) |
2.35 | 26.33% | 31,361,400 | 269,900 | 3.4 |
8.27
16.50
11.30
|
|
36 tháng
(2023-10-04) |
3.44 | 43.69% | 61,810,800 | 275,912 | 4.7 |
6.71
16.50
11.30
|
|
60 tháng
(2021-10-14) |
-3.64 | -24.39% | 152,921,700 | -64,920 | -1.7 |
6.03
16.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
9.80
|
195,700 | 9.80 | 9.91 | 9.80 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
9.80
|
284,700 | 9.84 | 9.88 | 9.62 | 4,100 | 4,800 | -0.0 |
| 16/10/2024 |
9.80
|
147,000 | 9.99 | 9.99 | 9.69 | 0 | 2,700 | -0.0 |
| 15/10/2024 |
9.84
|
230,300 | 9.77 | 9.91 | 9.47 | 2,100 | 7,300 | -0.1 |
| 14/10/2024 |
10.06
|
216,600 | 10.47 | 10.47 | 9.77 | 0 | 5,400 | -0.1 |
| 11/10/2024 |
9.95
|
380,500 | 9.43 | 9.95 | 9.43 | 400 | 2,700 | -0.0 |
| 10/10/2024 |
9.39
|
370,300 | 9.36 | 9.84 | 9.32 | 3,300 | 2,800 | 0.0 |
| 09/10/2024 |
9.36
|
32,800 | 9.09 | 9.39 | 9.09 | 0 | 3,300 | -0.0 |
| 08/10/2024 |
9.09
|
27,700 | 9.06 | 9.17 | 9.02 | 0 | 1,100 | -0.0 |
| 07/10/2024 |
9.06
|
31,300 | 9.02 | 9.06 | 9.02 | 0 | 3,100 | -0.0 |
| 04/10/2024 |
8.98
|
6,500 | 9.13 | 9.13 | 8.98 | 0 | 1,900 | -0.0 |
| 03/10/2024 |
8.95
|
117,400 | 8.95 | 9.02 | 8.95 | 0 | 1,300 | -0.0 |
| 02/10/2024 |
8.95
|
63,100 | 8.95 | 8.98 | 8.91 | 0 | 2,100 | -0.0 |
| 01/10/2024 |
8.95
|
195,600 | 8.95 | 9.09 | 8.95 | 0 | 600 | -0.0 |
| 30/09/2024 |
8.95
|
58,600 | 8.98 | 8.98 | 8.80 | 0 | 2,100 | -0.0 |
| 27/09/2024 |
8.95
|
47,300 | 8.87 | 8.95 | 8.80 | 500 | 1,100 | -0.0 |
| 26/09/2024 |
8.87
|
58,300 | 9.24 | 9.24 | 8.87 | 0 | 900 | -0.0 |
| 25/09/2024 |
8.95
|
71,100 | 9.02 | 9.02 | 8.72 | 0 | 800 | -0.0 |
| 24/09/2024 |
9.02
|
20,700 | 8.98 | 9.02 | 8.91 | 0 | 1,200 | -0.0 |
| 23/09/2024 |
9.02
|
39,500 | 8.95 | 9.02 | 8.72 | 400 | 800 | -0.0 |
| 20/09/2024 |
8.98
|
74,500 | 8.95 | 9.09 | 8.87 | 0 | 4,000 | -0.0 |
| 19/09/2024 |
8.95
|
20,500 | 8.83 | 9.02 | 8.83 | 1,000 | 700 | 0.0 |
| 18/09/2024 |
8.95
|
129,000 | 8.65 | 8.95 | 8.42 | 1,700 | 2,700 | -0.0 |
| 17/09/2024 |
8.65
|
20,800 | 8.35 | 8.65 | 8.35 | 0 | 1,100 | -0.0 |
| 16/09/2024 |
8.65
|
24,000 | 8.72 | 8.72 | 8.57 | 300 | 400 | -0.0 |
| 13/09/2024 |
8.72
|
30,800 | 8.83 | 8.83 | 8.65 | 0 | 1,700 | -0.0 |
| 12/09/2024 |
8.65
|
49,700 | 8.76 | 8.80 | 8.61 | 4,200 | 800 | 0.0 |
| 11/09/2024 |
8.76
|
30,100 | 8.68 | 8.76 | 8.54 | 2,500 | 900 | 0.0 |
| 10/09/2024 |
8.54
|
35,500 | 8.83 | 8.83 | 8.54 | 0 | 1,600 | -0.0 |
| 09/09/2024 |
8.61
|
50,300 | 8.42 | 8.83 | 8.27 | 0 | 1,500 | -0.0 |
| 06/09/2024 |
8.35
|
26,600 | 8.57 | 8.57 | 8.35 | 0 | 4,000 | -0.0 |
| 05/09/2024 |
8.57
|
56,100 | 8.61 | 8.91 | 8.54 | 0 | 9,900 | -0.1 |
| 04/09/2024 |
8.61
|
33,300 | 8.61 | 8.72 | 8.57 | 500 | 2,600 | -0.0 |
| 03/09/2024 |
7.35
|
18,800 | 7.19 | 7.40 | 7.08 | 0 | 0 | 0 |
| 02/09/2024 |
7.27
|
8,800 | 7.01 | 7.31 | 7.01 | 0 | 0 | 0 |
| 30/08/2024 |
8.87
|
67,000 | 9.02 | 9.09 | 8.87 | 1,100 | 1,000 | 0.0 |
| 29/08/2024 |
9.06
|
32,100 | 9.28 | 9.28 | 8.98 | 2,000 | 2,300 | -0.0 |
| 28/08/2024 |
9.13
|
22,800 | 9.32 | 9.32 | 9.06 | 0 | 1,400 | -0.0 |
| 27/08/2024 |
9.02
|
58,000 | 9.32 | 9.43 | 8.95 | 1,600 | 2,700 | -0.0 |
| 26/08/2024 |
9.28
|
34,700 | 9.47 | 9.47 | 9.28 | 100 | 800 | -0.0 |
| 23/08/2024 |
9.47
|
53,800 | 9.47 | 9.54 | 9.43 | 0 | 3,800 | -0.0 |
| 22/08/2024 |
9.50
|
53,600 | 9.47 | 9.62 | 9.43 | 500 | 5,200 | -0.1 |
| 21/08/2024 |
9.50
|
45,200 | 9.65 | 9.65 | 9.32 | 100 | 8,600 | -0.1 |
| 20/08/2024 |
9.47
|
113,400 | 9.43 | 9.65 | 9.39 | 700 | 18,300 | -0.2 |
| 19/08/2024 |
9.39
|
57,500 | 9.36 | 9.62 | 9.09 | 4,100 | 8,200 | -0.1 |
| 16/08/2024 |
9.39
|
63,200 | 9.02 | 9.47 | 8.95 | 4,100 | 19,100 | -0.2 |
| 15/08/2024 |
9.02
|
161,900 | 9.28 | 9.39 | 8.76 | 700 | 26,800 | -0.3 |
| 14/08/2024 |
9.39
|
62,100 | 9.47 | 9.47 | 9.24 | 3,000 | 11,900 | -0.1 |
| 13/08/2024 |
9.47
|
64,900 | 9.73 | 9.73 | 9.36 | 8,000 | 15,100 | -0.1 |
| 12/08/2024 |
9.54
|
47,500 | 9.50 | 9.65 | 9.36 | 1,900 | 11,200 | -0.1 |
| 09/08/2024 |
9.50
|
34,200 | 9.43 | 9.62 | 9.43 | 3,400 | 17,600 | -0.2 |
| 08/08/2024 |
9.43
|
59,300 | 9.32 | 9.65 | 9.32 | 4,800 | 15,600 | -0.1 |
| 07/08/2024 |
9.69
|
93,400 | 9.84 | 9.84 | 9.36 | 100 | 38,800 | -0.5 |
| 06/08/2024 |
9.84
|
152,100 | 8.83 | 9.99 | 8.83 | 25,200 | 14,900 | 0.1 |
| 05/08/2024 |
9.39
|
180,500 | 10.03 | 10.03 | 9.39 | 32,400 | 2,200 | 0.4 |
| 02/08/2024 |
10.06
|
138,200 | 9.84 | 10.21 | 9.50 | 35,900 | 3,900 | 0.4 |
| 01/08/2024 |
9.91
|
204,100 | 10.06 | 10.14 | 9.54 | 8,200 | 37,500 | -0.4 |
| 31/07/2024 |
9.91
|
126,800 | 10.14 | 10.77 | 9.91 | 4,100 | 42,700 | -0.5 |
| 30/07/2024 |
10.44
|
89,300 | 10.70 | 10.70 | 10.14 | 6,300 | 4,200 | 0.0 |
| 29/07/2024 |
10.70
|
30,700 | 10.59 | 10.85 | 10.44 | 6,300 | 4,200 | 0.0 |
| 26/07/2024 |
10.40
|
72,000 | 10.55 | 10.55 | 10.29 | 7,500 | 9,600 | -0.0 |
| 25/07/2024 |
10.47
|
57,300 | 11.07 | 11.07 | 10.44 | 8,900 | 10,800 | -0.0 |
| 24/07/2024 |
10.88
|
81,800 | 11.11 | 11.29 | 10.36 | 8,100 | 34,800 | -0.4 |
| 23/07/2024 |
11.11
|
306,500 | 10.40 | 11.11 | 10.36 | 53,300 | 7,200 | 0.6 |
| 22/07/2024 |
10.40
|
189,100 | 10.88 | 10.88 | 10.21 | 32,300 | 9,500 | 0.3 |
| 19/07/2024 |
10.88
|
140,000 | 11.78 | 11.78 | 10.73 | 12,300 | 5,800 | 0.1 |
| 18/07/2024 |
11.44
|
153,400 | 11.48 | 11.93 | 10.96 | 54,400 | 1,900 | 0.8 |
| 17/07/2024 |
11.48
|
264,800 | 12.23 | 12.23 | 11.44 | 15,900 | 2,300 | 0.2 |
| 16/07/2024 |
12.30
|
249,100 | 11.63 | 12.75 | 11.55 | 53,600 | 11,000 | 0.7 |
| 15/07/2024 |
12.19
|
250,800 | 12.78 | 13.05 | 12.19 | 20,200 | 20,600 | -0.0 |
| 12/07/2024 |
13.08
|
200,600 | 13.23 | 13.42 | 12.97 | 16,900 | 21,300 | -0.1 |
| 11/07/2024 |
13.08
|
365,100 | 13.27 | 13.49 | 13.05 | 10,500 | 42,000 | -0.6 |
| 10/07/2024 |
13.27
|
333,300 | 13.72 | 13.79 | 13.27 | 3,700 | 8,900 | -0.1 |
| 09/07/2024 |
13.72
|
295,700 | 14.09 | 14.09 | 13.57 | 12,500 | 65,600 | -1.0 |
| 08/07/2024 |
13.86
|
510,700 | 13.68 | 14.54 | 13.64 | 65,000 | 77,800 | -0.2 |
| 05/07/2024 |
13.64
|
284,600 | 13.90 | 13.90 | 13.27 | 7,600 | 15,300 | -0.1 |
| 04/07/2024 |
13.68
|
403,600 | 14.13 | 14.13 | 13.42 | 3,300 | 2,700 | 0.0 |
| 03/07/2024 |
13.86
|
711,500 | 13.42 | 14.01 | 13.31 | 172,300 | 8,000 | 3.0 |
| 02/07/2024 |
13.31
|
111,600 | 13.16 | 13.57 | 13.16 | 10,700 | 0 | 0.2 |
| 01/07/2024 |
13.42
|
348,800 | 13.05 | 13.57 | 13.05 | 59,300 | 0 | 1.1 |
| 28/06/2024 |
12.97
|
335,700 | 13.19 | 13.64 | 12.82 | 8,000 | 2,500 | 0.1 |
| 27/06/2024 |
13.72
|
290,500 | 13.42 | 13.79 | 13.31 | 4,600 | 12,400 | -0.1 |
| 26/06/2024 |
13.31
|
247,100 | 12.86 | 13.31 | 12.75 | 1,100 | 500 | 0.0 |
| 25/06/2024 |
12.86
|
508,100 | 13.31 | 13.42 | 12.56 | 4,000 | 7,800 | -0.1 |
| 24/06/2024 |
13.31
|
618,500 | 14.31 | 14.31 | 13.31 | 4,300 | 0 | 0.1 |
| 21/06/2024 |
14.24
|
876,100 | 14.09 | 14.50 | 13.57 | 8,500 | 6,900 | 0.0 |
| 20/06/2024 |
13.83
|
1,436,900 | 14.83 | 14.83 | 13.83 | 6,300 | 15,000 | -0.2 |
| 19/06/2024 |
14.83
|
891,300 | 14.50 | 14.98 | 14.39 | 100 | 500 | -0.0 |
| 18/06/2024 |
14.27
|
1,616,900 | 13.38 | 14.27 | 13.05 | 0 | 200 | -0.0 |
| 17/06/2024 |
13.34
|
523,500 | 12.93 | 13.64 | 12.93 | 14,800 | 8,300 | 0.1 |
| 14/06/2024 |
12.90
|
637,400 | 12.67 | 13.16 | 12.67 | 0 | 6,900 | -0.1 |
| 13/06/2024 |
12.86
|
535,300 | 12.67 | 12.97 | 12.64 | 0 | 0 | 0 |
| 12/06/2024 |
12.97
|
399,500 | 13.12 | 13.23 | 12.67 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
13.08
|
916,800 | 12.30 | 13.16 | 12.30 | 7,300 | 11,000 | -0.1 |
| 10/06/2024 |
12.30
|
790,600 | 12.37 | 12.67 | 11.96 | 0 | 13,100 | -0.2 |
| 07/06/2024 |
12.34
|
1,532,400 | 11.82 | 12.64 | 11.82 | 0 | 1,179 | -0.0 |
| 06/06/2024 |
11.82
|
900,400 | 11.55 | 11.89 | 11.33 | 4,300 | 4,300 | -0.0 |
| 05/06/2024 |
11.52
|
1,086,000 | 11.52 | 11.52 | 11.22 | 3,100 | 2,500 | 0.0 |
| 04/06/2024 |
10.77
|
434,500 | 10.77 | 10.77 | 10.77 | 0 | 400 | -0.0 |
| 03/06/2024 |
10.10
|
706,200 | 9.47 | 10.10 | 9.47 | 4,300 | 3,700 | 0.0 |