| 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) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
6.17
|
35,800 | 6.17 | 6.26 | 6.08 | 400 | 1,300 | 0.0 |
| 17/10/2024 |
6.22
|
75,100 | 6.06 | 6.25 | 6.03 | 1,000 | 0 | 0.0 |
| 16/10/2024 |
6.06
|
22,900 | 6.31 | 6.31 | 6.06 | 0 | 0 | 0 |
| 15/10/2024 |
6.26
|
82,700 | 6.56 | 6.56 | 6.26 | 0 | 1,200 | 0.0 |
| 14/10/2024 |
6.43
|
52,700 | 6.44 | 6.44 | 6.26 | 1,300 | 0 | 0.0 |
| 11/10/2024 |
6.52
|
5,000 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 |
| 10/10/2024 |
6.39
|
16,600 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 |
| 09/10/2024 |
6.36
|
33,500 | 6.40 | 6.40 | 6.36 | 0 | 0 | 0 |
| 08/10/2024 |
6.40
|
17,000 | 6.39 | 6.49 | 6.38 | 0 | 0 | 0 |
| 07/10/2024 |
6.49
|
7,100 | 6.43 | 6.49 | 6.41 | 800 | 0 | 0.0 |
| 04/10/2024 |
6.41
|
7,600 | 6.39 | 6.52 | 6.39 | 0 | 0 | 0 |
| 03/10/2024 |
6.49
|
42,100 | 6.50 | 6.54 | 6.49 | 0 | 0 | 0 |
| 02/10/2024 |
6.50
|
9,100 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
| 01/10/2024 |
6.53
|
37,600 | 6.54 | 6.60 | 6.44 | 0 | 0 | 0 |
| 30/09/2024 |
6.53
|
73,300 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 |
| 27/09/2024 |
6.67
|
67,700 | 6.80 | 6.80 | 6.51 | 400 | 1,200 | 0.0 |
| 26/09/2024 |
6.50
|
50,700 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
| 25/09/2024 |
6.50
|
37,800 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
| 24/09/2024 |
6.50
|
37,700 | 6.44 | 6.53 | 6.39 | 0 | 0 | 0 |
| 23/09/2024 |
6.44
|
28,800 | 6.20 | 6.49 | 6.20 | 0 | 0 | 0 |
| 20/09/2024 |
6.53
|
85,000 | 6.49 | 6.62 | 6.49 | 1,200 | 0 | 0.0 |
| 19/09/2024 |
6.69
|
16,400 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 |
| 18/09/2024 |
6.61
|
26,400 | 6.66 | 6.67 | 6.61 | 0 | 200 | 0.0 |
| 17/09/2024 |
6.67
|
9,000 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 |
| 16/09/2024 |
6.71
|
13,600 | 6.62 | 6.71 | 6.61 | 0 | 0 | 0 |
| 13/09/2024 |
6.62
|
44,500 | 6.49 | 6.78 | 6.12 | 200 | 100 | 0.0 |
| 12/09/2024 |
6.58
|
42,600 | 6.88 | 6.88 | 6.58 | 0 | 300 | 0.0 |
| 11/09/2024 |
6.88
|
24,700 | 6.94 | 6.94 | 6.52 | 0 | 400 | 0.0 |
| 10/09/2024 |
6.94
|
15,500 | 7.15 | 7.15 | 6.67 | 100 | 500 | 0.0 |
| 09/09/2024 |
6.98
|
2,200 | 7.00 | 7.00 | 6.98 | 0 | 0 | 0 |
| 06/09/2024 |
7.00
|
46,800 | 7.07 | 7.07 | 6.58 | 0 | 0 | 0 |
| 05/09/2024 |
7.07
|
29,000 | 6.94 | 7.07 | 6.93 | 1,200 | 0 | 0.0 |
| 04/09/2024 |
6.98
|
22,300 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
| 03/09/2024 |
8.66
|
548,300 | 9.00 | 9.06 | 8.66 | 0 | 27,600 | -0.3 |
| 02/09/2024 |
7.17
|
100,400 | 7.07 | 7.25 | 7.07 | 10,800 | 0 | 0.1 |
| 30/08/2024 |
7.04
|
17,100 | 7.06 | 7.07 | 7.03 | 0 | 800 | 0.0 |
| 29/08/2024 |
7.06
|
66,000 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 |
| 28/08/2024 |
7.14
|
8,600 | 7.15 | 7.16 | 7.12 | 0 | 0 | 0 |
| 27/08/2024 |
7.14
|
16,900 | 7.17 | 7.17 | 7.14 | 800 | 0 | 0.0 |
| 26/08/2024 |
7.17
|
38,500 | 7.23 | 7.24 | 7.17 | 0 | 4,400 | 0.0 |
| 23/08/2024 |
7.22
|
7,600 | 7.31 | 7.34 | 7.22 | 0 | 400 | 0.0 |
| 22/08/2024 |
7.26
|
12,200 | 7.26 | 7.27 | 7.26 | 0 | 1,000 | 0.0 |
| 21/08/2024 |
7.33
|
10,800 | 7.30 | 7.33 | 7.27 | 0 | 0 | 0 |
| 20/08/2024 |
7.30
|
29,500 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 19/08/2024 |
7.35
|
8,200 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/08/2024 |
7.34
|
46,700 | 7.26 | 7.35 | 7.17 | 5,800 | 1,400 | 0.0 |
| 15/08/2024 |
7.24
|
6,900 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
| 14/08/2024 |
7.27
|
5,500 | 7.39 | 7.39 | 7.27 | 0 | 100 | 0.0 |
| 13/08/2024 |
7.33
|
70,800 | 7.38 | 7.39 | 7.26 | 0 | 5,300 | 0.0 |
| 12/08/2024 |
7.27
|
56,300 | 7.35 | 7.39 | 7.26 | 500 | 300 | 0.0 |
| 09/08/2024 |
7.39
|
2,600 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 |
| 08/08/2024 |
7.24
|
7,600 | 7.41 | 7.41 | 7.07 | 100 | 0 | 0.0 |
| 07/08/2024 |
7.11
|
1,200 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 |
| 06/08/2024 |
7.20
|
4,300 | 6.59 | 7.44 | 6.59 | 0 | 300 | 0.0 |
| 05/08/2024 |
6.99
|
53,400 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 |
| 02/08/2024 |
7.47
|
6,500 | 7.26 | 7.48 | 7.17 | 0 | 300 | 0.0 |
| 01/08/2024 |
7.27
|
135,500 | 7.40 | 7.51 | 7.27 | 100 | 0 | 0.0 |
| 31/07/2024 |
7.49
|
21,200 | 7.49 | 7.52 | 7.36 | 0 | 100 | 0.0 |
| 30/07/2024 |
7.49
|
135,500 | 7.53 | 7.53 | 7.35 | 0 | 100 | 0.0 |
| 29/07/2024 |
7.53
|
7,200 | 7.36 | 7.53 | 7.35 | 0 | 100 | 0.0 |
| 26/07/2024 |
7.61
|
7,100 | 7.61 | 7.61 | 7.48 | 0 | 100 | 0.0 |
| 25/07/2024 |
7.48
|
131,100 | 7.61 | 7.62 | 7.48 | 800 | 1,800 | 0.0 |
| 24/07/2024 |
7.62
|
42,900 | 7.62 | 7.66 | 7.45 | 100 | 100 | 0.0 |
| 23/07/2024 |
7.62
|
150,700 | 7.19 | 7.76 | 7.19 | 4,600 | 300 | 0.0 |
| 22/07/2024 |
7.44
|
59,000 | 7.62 | 7.62 | 7.26 | 1,800 | 0 | 0.0 |
| 19/07/2024 |
7.65
|
13,600 | 7.79 | 7.79 | 7.38 | 0 | 400 | 0.0 |
| 18/07/2024 |
7.71
|
17,800 | 7.81 | 7.81 | 7.44 | 400 | 100 | 0.0 |
| 17/07/2024 |
7.67
|
60,700 | 7.71 | 7.71 | 7.17 | 0 | 1,200 | 0.0 |
| 16/07/2024 |
7.70
|
34,500 | 7.71 | 7.76 | 7.70 | 0 | 1,100 | 0.0 |
| 15/07/2024 |
7.71
|
46,000 | 7.73 | 7.73 | 7.71 | 400 | 0 | 0.0 |
| 12/07/2024 |
7.72
|
37,100 | 7.72 | 7.76 | 7.71 | 100 | 0 | 0.0 |
| 11/07/2024 |
7.74
|
54,800 | 7.89 | 7.94 | 7.71 | 2,000 | 0 | 0.0 |
| 10/07/2024 |
7.89
|
39,500 | 7.89 | 7.92 | 7.81 | 100 | 0 | 0.0 |
| 09/07/2024 |
7.89
|
41,500 | 7.94 | 7.95 | 7.85 | 0 | 2,400 | 0.0 |
| 08/07/2024 |
7.85
|
24,500 | 7.97 | 7.97 | 7.85 | 0 | 1,800 | 0.0 |
| 05/07/2024 |
7.89
|
59,300 | 7.94 | 8.07 | 7.85 | 0 | 2,500 | 0.0 |
| 04/07/2024 |
7.93
|
70,300 | 8.06 | 8.06 | 7.89 | 1,700 | 4,500 | 0.0 |
| 03/07/2024 |
7.98
|
49,200 | 8.15 | 8.15 | 7.94 | 1,100 | 7,000 | -0.1 |
| 02/07/2024 |
8.11
|
27,300 | 8.15 | 8.15 | 7.91 | 0 | 7,500 | -0.1 |
| 01/07/2024 |
8.16
|
37,200 | 7.79 | 8.16 | 7.77 | 0 | 10,500 | -0.1 |
| 28/06/2024 |
7.85
|
56,200 | 7.89 | 7.89 | 7.80 | 0 | 10,307 | -0.1 |
| 27/06/2024 |
7.85
|
27,800 | 7.98 | 8.15 | 7.85 | 0 | 9,900 | -0.1 |
| 26/06/2024 |
7.98
|
45,500 | 8.15 | 8.15 | 7.93 | 0 | 8,700 | -0.1 |
| 25/06/2024 |
7.94
|
68,600 | 7.94 | 8.12 | 7.89 | 0 | 8,500 | -0.1 |
| 24/06/2024 |
7.94
|
210,300 | 7.99 | 8.12 | 7.90 | 0 | 7,300 | -0.1 |
| 21/06/2024 |
8.12
|
47,300 | 8.17 | 8.18 | 8.12 | 0 | 8,800 | -0.1 |
| 20/06/2024 |
8.17
|
36,000 | 8.29 | 8.29 | 8.12 | 0 | 8,900 | -0.1 |
| 19/06/2024 |
8.19
|
120,500 | 8.31 | 8.31 | 8 | 0 | 10,500 | -0.1 |
| 18/06/2024 |
8.12
|
70,500 | 8.09 | 8.25 | 7.98 | 3,300 | 3,900 | 0.0 |
| 17/06/2024 |
8.09
|
105,200 | 8.03 | 8.15 | 7.71 | 3,800 | 8,000 | 0.0 |
| 14/06/2024 |
8.11
|
116,200 | 8.13 | 8.21 | 8.03 | 0 | 6,200 | -0.1 |
| 13/06/2024 |
8.13
|
179,700 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 |
| 12/06/2024 |
8.22
|
112,200 | 8.34 | 8.34 | 8.19 | 0 | 3,800 | 0.0 |
| 11/06/2024 |
8.20
|
81,700 | 8.35 | 8.35 | 8.20 | 0 | 4,200 | 0.0 |
| 10/06/2024 |
8.35
|
357,600 | 8.18 | 8.51 | 8.12 | 9,400 | 3,600 | 0.1 |
| 07/06/2024 |
8.10
|
81,100 | 8.13 | 8.27 | 8.10 | 300 | 4,800 | 0.0 |
| 06/06/2024 |
8.14
|
115,800 | 8.20 | 8.24 | 8.13 | 0 | 1,800 | 0.0 |
| 05/06/2024 |
8.19
|
202,200 | 8.34 | 8.34 | 8.18 | 0 | 8,700 | -0.1 |
| 04/06/2024 |
8.31
|
129,700 | 8.31 | 8.35 | 8.25 | 0 | 4,800 | 0.0 |
| 03/06/2024 |
8.31
|
175,000 | 8.35 | 8.38 | 8.29 | 200 | 1,600 | 0.0 |