| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
9.32
|
231,100 | 9.32 | 9.48 | 9.16 | 2,000 | 59,800 | -0.7 |
| 25/10/2024 |
9.32
|
308,300 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 |
| 24/10/2024 |
9.32
|
256,328 | 9.40 | 9.40 | 9.16 | 0 | 400 | 0.0 |
| 23/10/2024 |
9.40
|
339,600 | 9.32 | 9.48 | 9.24 | 0 | 0 | 0 |
| 22/10/2024 |
9.48
|
383,460 | 9.56 | 9.56 | 9.32 | 0 | 2,000 | 0.0 |
| 21/10/2024 |
9.48
|
362,960 | 9.32 | 9.64 | 9.24 | 0 | 2,400 | 0.0 |
| 18/10/2024 |
9.32
|
442,101 | 9.16 | 9.40 | 9.16 | 16,900 | 2,000 | 0.2 |
| 17/10/2024 |
9.32
|
383,400 | 9.08 | 9.32 | 8.99 | 3,000 | 0 | 0.0 |
| 16/10/2024 |
9.08
|
309,916 | 9.16 | 9.16 | 8.99 | 14,100 | 0 | 0.2 |
| 15/10/2024 |
9.16
|
550,010 | 9.08 | 9.16 | 8.99 | 19,600 | 0 | 0.2 |
| 14/10/2024 |
9.08
|
613,410 | 9.08 | 9.16 | 9.08 | 70,400 | 0 | 0.8 |
| 11/10/2024 |
9.16
|
429,605 | 9.08 | 9.16 | 9.08 | 73,800 | 0 | 0.8 |
| 10/10/2024 |
9.08
|
590,913 | 8.99 | 9.16 | 8.91 | 80,400 | 0 | 0.9 |
| 09/10/2024 |
8.99
|
440,400 | 8.99 | 8.99 | 8.83 | 64,400 | 1,100 | 0.7 |
| 08/10/2024 |
8.99
|
362,022 | 8.91 | 8.99 | 8.83 | 600 | 100 | 0.0 |
| 07/10/2024 |
8.99
|
298,300 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 |
| 04/10/2024 |
8.99
|
350,300 | 8.99 | 8.99 | 8.75 | 2,600 | 1,700 | 0.0 |
| 03/10/2024 |
9.08
|
300,400 | 8.99 | 9.08 | 8.91 | 0 | 4,400 | 0.0 |
| 02/10/2024 |
9.08
|
253,320 | 8.99 | 9.08 | 8.91 | 0 | 300 | 0.0 |
| 01/10/2024 |
9.08
|
342,800 | 8.91 | 9.08 | 8.91 | 0 | 0 | 0 |
| 30/09/2024 |
8.99
|
187,810 | 8.99 | 9.08 | 8.91 | 500 | 0 | 0.0 |
| 27/09/2024 |
9.08
|
349,310 | 9.16 | 9.24 | 9.08 | 300 | 2,500 | 0.0 |
| 26/09/2024 |
9.08
|
356,800 | 9.08 | 9.08 | 8.99 | 500 | 0 | 0.0 |
| 25/09/2024 |
9.16
|
302,458 | 9.08 | 9.16 | 8.91 | 3,900 | 0 | 0.0 |
| 24/09/2024 |
9.16
|
403,401 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
| 23/09/2024 |
9.16
|
277,802 | 9.08 | 9.16 | 8.99 | 1,700 | 0 | 0.0 |
| 20/09/2024 |
9.16
|
302,158 | 8.91 | 9.16 | 8.91 | 10,400 | 6,100 | 0.0 |
| 19/09/2024 |
9.08
|
367,700 | 9.08 | 9.08 | 8.91 | 0 | 1,000 | 0.0 |
| 18/09/2024 |
9.08
|
310,611 | 9.08 | 9.08 | 8.91 | 1,300 | 0 | 0.0 |
| 17/09/2024 |
9.08
|
185,204 | 8.91 | 9.08 | 8.83 | 0 | 2,900 | 0.0 |
| 16/09/2024 |
8.91
|
423,805 | 8.91 | 8.91 | 8.75 | 4,200 | 35,700 | -0.3 |
| 13/09/2024 |
8.99
|
538,209 | 8.91 | 9.08 | 8.91 | 15,800 | 48,300 | -0.4 |
| 12/09/2024 |
9.08
|
418,101 | 9.08 | 9.16 | 8.91 | 1,700 | 15,100 | -0.1 |
| 11/09/2024 |
9.16
|
441,930 | 9.16 | 9.24 | 8.91 | 1,000 | 28,100 | -0.3 |
| 10/09/2024 |
9.32
|
446,737 | 9.40 | 9.40 | 9.16 | 1,900 | 14,600 | -0.1 |
| 09/09/2024 |
9.40
|
363,432 | 9.40 | 9.48 | 9.08 | 12,700 | 23,700 | -0.1 |
| 06/09/2024 |
9.40
|
600,308 | 9.72 | 9.72 | 9.24 | 23,800 | 1,700 | 0.3 |
| 05/09/2024 |
9.72
|
545,661 | 9.81 | 9.89 | 9.64 | 57,100 | 600 | 0.7 |
| 04/09/2024 |
9.81
|
816,600 | 8.99 | 9.89 | 8.99 | 86,700 | 23,800 | 0.7 |
| 30/08/2024 |
9.08
|
463,188 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 |
| 29/08/2024 |
9.08
|
288,500 | 8.99 | 9.08 | 8.91 | 1,700 | 0 | 0.0 |
| 28/08/2024 |
8.99
|
201,346 | 8.99 | 9.08 | 8.91 | 700 | 3,000 | 0.0 |
| 27/08/2024 |
8.99
|
241,200 | 8.99 | 9.08 | 8.91 | 5,100 | 0 | 0.1 |
| 26/08/2024 |
8.99
|
228,302 | 8.99 | 9.08 | 8.91 | 0 | 4,300 | 0.0 |
| 23/08/2024 |
8.99
|
215,400 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 22/08/2024 |
8.99
|
339,751 | 8.91 | 9.08 | 8.83 | 4,300 | 4,900 | 0.0 |
| 21/08/2024 |
8.91
|
244,800 | 8.83 | 9.08 | 8.83 | 2,900 | 1,600 | 0.0 |
| 20/08/2024 |
9.08
|
358,030 | 9.08 | 9.08 | 8.91 | 7,900 | 0 | 0.1 |
| 19/08/2024 |
9.08
|
338,800 | 8.91 | 9.08 | 8.91 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
9.08
|
198,900 | 8.91 | 9.08 | 8.91 | 2,600 | 0 | 0.0 |
| 15/08/2024 |
8.91
|
180,636 | 9.08 | 9.08 | 8.91 | 1,000 | 800 | 0.0 |
| 14/08/2024 |
9.08
|
238,465 | 8.99 | 9.08 | 8.91 | 4,400 | 2,100 | 0.0 |
| 13/08/2024 |
9.16
|
337,708 | 9.08 | 9.16 | 8.91 | 100 | 3,600 | 0.0 |
| 12/08/2024 |
9.16
|
92,004 | 9.16 | 9.16 | 8.99 | 4,000 | 0 | 0.0 |
| 09/08/2024 |
9.16
|
171,700 | 8.99 | 9.24 | 8.83 | 0 | 0 | 0 |
| 08/08/2024 |
9.16
|
282,882 | 9.16 | 9.16 | 8.91 | 4,400 | 11,200 | -0.1 |
| 07/08/2024 |
9.16
|
117,762 | 9.08 | 9.16 | 8.99 | 0 | 2,300 | 0.0 |
| 06/08/2024 |
9.16
|
180,600 | 8.91 | 9.16 | 8.83 | 2,000 | 14,000 | -0.1 |
| 05/08/2024 |
8.99
|
123,600 | 8.99 | 9.16 | 8.83 | 0 | 100 | 0.0 |
| 02/08/2024 |
9.16
|
132,500 | 9.08 | 9.16 | 8.91 | 900 | 4,400 | 0.0 |
| 01/08/2024 |
9.16
|
139,500 | 9.08 | 9.16 | 8.83 | 200 | 8,100 | -0.1 |
| 31/07/2024 |
9.16
|
136,004 | 9.24 | 9.24 | 8.99 | 1,000 | 8,400 | -0.1 |
| 30/07/2024 |
9.24
|
179,014 | 9.16 | 9.32 | 8.99 | 6,200 | 57,800 | -0.6 |
| 29/07/2024 |
9.32
|
174,505 | 9.24 | 9.32 | 9.16 | 6,600 | 800 | 0.1 |
| 26/07/2024 |
9.32
|
49,700 | 9.32 | 9.32 | 9.16 | 4,200 | 1,700 | 0.0 |
| 25/07/2024 |
9.32
|
270,121 | 8.99 | 9.32 | 8.91 | 28,600 | 0 | 0.3 |
| 24/07/2024 |
8.91
|
165,304 | 9.08 | 9.24 | 8.91 | 3,800 | 0 | 0.0 |
| 23/07/2024 |
9.24
|
94,910 | 9.16 | 9.24 | 9.08 | 1,900 | 0 | 0.0 |
| 22/07/2024 |
9.32
|
280,408 | 9.24 | 9.32 | 8.91 | 6,300 | 19,300 | -0.1 |
| 19/07/2024 |
9.32
|
56,325 | 9.24 | 9.32 | 9.24 | 10,900 | 1,700 | 0.1 |
| 18/07/2024 |
9.40
|
109,900 | 9.24 | 9.40 | 9.08 | 1,100 | 700 | 0.0 |
| 17/07/2024 |
9.40
|
70,741 | 9.40 | 9.40 | 9.16 | 2,600 | 600 | 0.0 |
| 16/07/2024 |
9.40
|
451,914 | 9.40 | 9.40 | 9.24 | 2,600 | 2,500 | 0.0 |
| 15/07/2024 |
9.40
|
387,938 | 9.48 | 9.48 | 9.32 | 4,300 | 0 | 0.0 |
| 12/07/2024 |
9.48
|
345,500 | 9.24 | 9.48 | 9.24 | 12,500 | 0 | 0.1 |
| 11/07/2024 |
9.40
|
266,305 | 9.24 | 9.40 | 9.24 | 7,500 | 0 | 0.1 |
| 10/07/2024 |
9.40
|
240,667 | 9.32 | 9.40 | 9.32 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
9.40
|
287,424 | 9.40 | 9.48 | 9.32 | 1,400 | 1,500 | 0.0 |
| 08/07/2024 |
9.40
|
201,114 | 9.40 | 9.48 | 9.32 | 500 | 1,300 | 0.0 |
| 05/07/2024 |
9.40
|
145,600 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
| 04/07/2024 |
9.40
|
285,509 | 9.24 | 9.48 | 9.24 | 2,600 | 9,800 | -0.1 |
| 03/07/2024 |
8.67
|
377,162 | 8.83 | 8.91 | 8.59 | 0 | 0 | 0 |
| 02/07/2024 |
9.40
|
267,166 | 9.56 | 9.64 | 9.32 | 2,000 | 900 | 0.0 |
| 01/07/2024 |
9.56
|
326,510 | 9.64 | 9.64 | 9.48 | 2,400 | 400 | 0.0 |
| 28/06/2024 |
9.64
|
215,225 | 9.72 | 9.72 | 9.56 | 0 | 2,100 | 0.0 |
| 27/06/2024 |
9.64
|
277,352 | 9.72 | 9.81 | 9.64 | 1,800 | 3,000 | 0.0 |
| 26/06/2024 |
9.72
|
297,303 | 9.72 | 9.81 | 9.56 | 3,500 | 0 | 0.0 |
| 25/06/2024 |
9.72
|
438,255 | 9.40 | 9.72 | 9.40 | 5,700 | 700 | 0.1 |
| 24/06/2024 |
9.56
|
319,259 | 9.72 | 9.89 | 9.40 | 3,600 | 3,700 | 0.0 |
| 21/06/2024 |
9.72
|
366,790 | 9.48 | 9.97 | 9.48 | 3,000 | 2,000 | 0.0 |
| 20/06/2024 |
9.48
|
351,436 | 9.48 | 9.56 | 9.40 | 11,100 | 0 | 0.1 |
| 19/06/2024 |
9.56
|
350,310 | 9.56 | 9.56 | 9.40 | 4,600 | 0 | 0.1 |
| 18/06/2024 |
9.56
|
334,853 | 9.56 | 9.56 | 9.40 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
9.56
|
353,709 | 9.56 | 9.56 | 9.24 | 0 | 6,900 | -0.1 |
| 14/06/2024 |
9.56
|
269,123 | 9.56 | 9.64 | 9.40 | 0 | 2,400 | 0.0 |
| 13/06/2024 |
9.56
|
262,720 | 9.48 | 9.56 | 9.32 | 0 | 4,400 | -0.1 |
| 12/06/2024 |
9.40
|
338,336 | 9.24 | 9.40 | 9.24 | 900 | 0 | 0.0 |
| 11/06/2024 |
9.24
|
347,901 | 9.16 | 9.24 | 8.59 | 0 | 9,200 | -0.1 |
| 10/06/2024 |
9.56
|
209,310 | 9.89 | 9.89 | 9.56 | 1,000 | 13,100 | -0.1 |
| 07/06/2024 |
9.72
|
262,312 | 9.56 | 10.29 | 9.56 | 0 | 0 | 0 |