| 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) |
-0.10 | -1.30% | 1,801,700 | -2,700 | 0 |
7.20
8
7.70
|
|
2 tháng
(2026-09-04) |
-0.34 | -4.26% | 3,993,300 | -2,700 | 0.0 |
7.20
8.40
7.70
|
|
3 tháng
(2026-08-05) |
-0.98 | -11.47% | 6,804,800 | -18,600 | -0.1 |
7.20
8.58
7.70
|
|
6 tháng
(2026-05-07) |
-2 | -20.83% | 17,539,600 | -33,400 | -0.3 |
7.20
10.62
7.70
|
|
12 tháng
(2025-11-10) |
-3.11 | -29.02% | 40,889,600 | -119,800 | -1.2 |
7.20
10.98
7.70
|
|
24 tháng
(2024-11-13) |
-0.18 | -2.35% | 134,774,791 | -275,000 | -2.5 |
6.21
13.02
7.70
|
|
36 tháng
(2023-11-20) |
-1.06 | -12.21% | 199,516,005 | -591,940 | -5.1 |
6.03
13.02
7.70
|
|
60 tháng
(2021-11-29) |
-10.18 | -57.25% | 481,865,125 | -169,009 | 3.3 |
5.07
18.01
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2024 |
7.87
|
30,212 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 28/10/2024 |
7.87
|
63,825 | 7.08 | 7.87 | 7.08 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.87
|
110,102 | 7.78 | 7.87 | 7.78 | 0 | 4,300 | 0.0 |
| 24/10/2024 |
7.87
|
110,700 | 7.87 | 7.96 | 7.78 | 0 | 4,600 | 0.0 |
| 23/10/2024 |
7.87
|
74,705 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 22/10/2024 |
7.87
|
94,820 | 7.87 | 7.96 | 7.78 | 0 | 100 | 0.0 |
| 21/10/2024 |
7.87
|
250,800 | 7.78 | 7.87 | 7.70 | 5,500 | 0 | 0.0 |
| 18/10/2024 |
7.78
|
36,632 | 7.96 | 7.96 | 7.78 | 0 | 0 | 0 |
| 17/10/2024 |
7.87
|
165,000 | 7.78 | 7.87 | 7.78 | 0 | 3,800 | 0.0 |
| 16/10/2024 |
7.87
|
108,010 | 7.96 | 7.96 | 7.78 | 0 | 300 | 0.0 |
| 15/10/2024 |
7.87
|
202,200 | 7.87 | 7.96 | 7.78 | 100 | 0 | 0.0 |
| 14/10/2024 |
7.96
|
61,622 | 7.96 | 8.05 | 7.87 | 0 | 8,322 | -0.1 |
| 11/10/2024 |
7.96
|
115,500 | 7.87 | 8.05 | 7.87 | 300 | 0 | 0.0 |
| 10/10/2024 |
7.87
|
68,608 | 7.96 | 7.96 | 7.87 | 600 | 0 | 0.0 |
| 09/10/2024 |
7.87
|
38,728 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 08/10/2024 |
7.96
|
116,715 | 7.96 | 7.96 | 7.78 | 2,000 | 0 | 0.0 |
| 07/10/2024 |
7.96
|
40,810 | 7.87 | 8.05 | 7.87 | 0 | 0 | 0 |
| 04/10/2024 |
7.96
|
72,000 | 7.96 | 7.96 | 7.87 | 0 | 900 | 0.0 |
| 03/10/2024 |
7.87
|
146,031 | 8.05 | 8.13 | 7.87 | 2,000 | 20,000 | -0.2 |
| 02/10/2024 |
8.05
|
106,566 | 8.13 | 8.13 | 7.96 | 0 | 30,200 | -0.3 |
| 01/10/2024 |
8.22
|
156,445 | 8.05 | 8.22 | 8.05 | 0 | 54,700 | -0.5 |
| 30/09/2024 |
8.05
|
56,137 | 8.05 | 8.13 | 7.96 | 0 | 500 | 0.0 |
| 27/09/2024 |
8.05
|
78,200 | 8.22 | 8.22 | 8.05 | 0 | 10,300 | -0.1 |
| 26/09/2024 |
8.22
|
114,910 | 8.13 | 8.22 | 8.05 | 3,000 | 31,000 | -0.3 |
| 25/09/2024 |
8.13
|
131,573 | 8.05 | 8.13 | 7.96 | 0 | 200 | 0.0 |
| 24/09/2024 |
7.96
|
71,427 | 8.05 | 8.05 | 7.96 | 0 | 100 | 0.0 |
| 23/09/2024 |
7.96
|
49,146 | 8.05 | 8.13 | 7.96 | 0 | 0 | 0 |
| 20/09/2024 |
8.05
|
104,503 | 8.05 | 8.13 | 8.05 | 2,600 | 0 | 0.0 |
| 19/09/2024 |
7.96
|
41,235 | 7.96 | 8.05 | 7.96 | 0 | 300 | 0.0 |
| 18/09/2024 |
7.96
|
47,200 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 17/09/2024 |
7.96
|
34,607 | 7.87 | 7.96 | 7.87 | 0 | 1,600 | 0.0 |
| 16/09/2024 |
7.78
|
51,326 | 7.96 | 8.05 | 7.78 | 0 | 500 | 0.0 |
| 13/09/2024 |
7.96
|
46,424 | 7.96 | 7.96 | 7.78 | 0 | 0 | 0 |
| 12/09/2024 |
7.87
|
66,506 | 7.96 | 8.05 | 7.87 | 0 | 0 | 0 |
| 11/09/2024 |
7.96
|
71,720 | 7.96 | 7.96 | 7.78 | 0 | 3,000 | 0.0 |
| 10/09/2024 |
7.96
|
127,784 | 7.96 | 8.13 | 7.87 | 0 | 2,300 | 0.0 |
| 09/09/2024 |
8.05
|
156,339 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 |
| 06/09/2024 |
8.13
|
113,802 | 8.22 | 8.22 | 8.05 | 900 | 1,200 | 0.0 |
| 05/09/2024 |
8.22
|
56,836 | 8.31 | 8.31 | 8.13 | 100 | 1,400 | 0.0 |
| 04/09/2024 |
8.31
|
94,541 | 8.31 | 8.31 | 8.05 | 0 | 2,800 | 0.0 |
| 30/08/2024 |
8.31
|
104,210 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 |
| 29/08/2024 |
8.31
|
47,463 | 8.48 | 8.48 | 8.31 | 0 | 100 | 0.0 |
| 28/08/2024 |
8.40
|
130,834 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 |
| 27/08/2024 |
8.48
|
99,000 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 |
| 26/08/2024 |
8.57
|
84,156 | 8.57 | 8.66 | 8.40 | 0 | 2,300 | 0.0 |
| 23/08/2024 |
8.57
|
150,500 | 8.48 | 8.57 | 8.31 | 0 | 0 | 0 |
| 22/08/2024 |
8.48
|
119,044 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 |
| 21/08/2024 |
8.57
|
176,318 | 8.57 | 8.66 | 8.40 | 100 | 2,700 | 0.0 |
| 20/08/2024 |
8.48
|
423,680 | 8.40 | 8.66 | 8.22 | 0 | 1,300 | 0.0 |
| 19/08/2024 |
8.31
|
127,019 | 8.22 | 8.48 | 8.22 | 0 | 5,700 | -0.1 |
| 16/08/2024 |
8.22
|
247,903 | 7.87 | 8.31 | 7.87 | 19,900 | 66,500 | -0.4 |
| 15/08/2024 |
7.78
|
84,605 | 8.05 | 8.05 | 7.78 | 0 | 27,000 | -0.2 |
| 14/08/2024 |
7.96
|
20,704 | 7.96 | 8.05 | 7.87 | 0 | 8,800 | -0.1 |
| 13/08/2024 |
7.96
|
98,707 | 8.05 | 8.05 | 7.87 | 900 | 27,700 | -0.2 |
| 12/08/2024 |
7.96
|
159,600 | 7.96 | 8.13 | 7.96 | 5,800 | 6,400 | 0.0 |
| 09/08/2024 |
7.96
|
98,874 | 7.70 | 7.96 | 7.70 | 0 | 800 | 0.0 |
| 08/08/2024 |
7.70
|
84,977 | 7.78 | 7.87 | 7.70 | 0 | 7,300 | -0.1 |
| 07/08/2024 |
7.78
|
104,890 | 7.78 | 7.87 | 7.70 | 300 | 6,800 | -0.1 |
| 06/08/2024 |
7.70
|
223,510 | 7.61 | 7.78 | 7.52 | 5,800 | 5,000 | 0.0 |
| 05/08/2024 |
7.61
|
208,981 | 8.05 | 8.05 | 7.52 | 2,000 | 7,900 | -0.1 |
| 02/08/2024 |
8.05
|
257,008 | 7.96 | 8.05 | 7.78 | 31,000 | 18,900 | 0.1 |
| 01/08/2024 |
7.96
|
260,638 | 8.40 | 8.40 | 7.96 | 2,500 | 0 | 0.0 |
| 31/07/2024 |
8.40
|
147,822 | 8.22 | 8.48 | 8.22 | 0 | 5,600 | -0.1 |
| 30/07/2024 |
8.22
|
706,768 | 8.66 | 8.74 | 8.22 | 24,800 | 28,400 | 0.0 |
| 29/07/2024 |
8.66
|
395,899 | 9.01 | 9.09 | 8.57 | 400 | 174,100 | -1.7 |
| 26/07/2024 |
9.01
|
184,757 | 9.01 | 9.09 | 8.74 | 2,600 | 55,900 | -0.5 |
| 25/07/2024 |
8.92
|
65,209 | 8.92 | 9.01 | 8.83 | 700 | 23,300 | -0.2 |
| 24/07/2024 |
9.01
|
243,713 | 8.66 | 9.01 | 8.57 | 13,300 | 5,400 | 0.1 |
| 23/07/2024 |
8.74
|
501,993 | 9.18 | 9.27 | 8.74 | 25,200 | 0 | 0.3 |
| 22/07/2024 |
9.36
|
568,172 | 9.36 | 9.53 | 8.92 | 32,400 | 11,300 | 0.2 |
| 19/07/2024 |
9.36
|
818,931 | 9.88 | 9.88 | 9.36 | 17,100 | 2,600 | 0.2 |
| 18/07/2024 |
10.06
|
220,320 | 9.88 | 10.23 | 9.88 | 0 | 0 | 0 |
| 17/07/2024 |
9.97
|
606,945 | 10.32 | 10.58 | 9.88 | 11,300 | 4,800 | 0.1 |
| 16/07/2024 |
10.32
|
604,800 | 9.53 | 10.76 | 9.53 | 2,600 | 160,700 | -1.9 |
| 15/07/2024 |
10.58
|
393,321 | 10.76 | 10.76 | 10.49 | 0 | 102,300 | -1.2 |
| 12/07/2024 |
10.76
|
242,200 | 10.84 | 10.93 | 10.58 | 0 | 3,200 | 0.0 |
| 11/07/2024 |
10.84
|
385,439 | 10.76 | 11.11 | 10.76 | 6,500 | 7,500 | 0.0 |
| 10/07/2024 |
10.76
|
386,122 | 10.93 | 11.02 | 10.67 | 0 | 2,000 | 0.0 |
| 09/07/2024 |
11.02
|
1,047,119 | 10.84 | 11.28 | 10.84 | 2,000 | 10,300 | -0.1 |
| 08/07/2024 |
10.84
|
548,117 | 10.58 | 10.84 | 10.41 | 18,300 | 1,500 | 0.2 |
| 05/07/2024 |
10.58
|
394,330 | 10.49 | 10.76 | 10.32 | 1,100 | 6,700 | -0.1 |
| 04/07/2024 |
10.49
|
282,198 | 10.58 | 10.67 | 10.49 | 0 | 4,800 | -0.1 |
| 03/07/2024 |
10.32
|
487,076 | 10.14 | 10.41 | 10.06 | 13,400 | 0 | 0.2 |
| 02/07/2024 |
10.32
|
143,457 | 10.32 | 10.41 | 10.23 | 5,700 | 36,900 | -0.4 |
| 01/07/2024 |
10.32
|
260,326 | 10.06 | 10.32 | 9.97 | 500 | 0 | 0.0 |
| 28/06/2024 |
10.06
|
713,390 | 10.58 | 10.76 | 10.06 | 4,300 | 11,174 | -0.1 |
| 27/06/2024 |
10.58
|
323,203 | 10.67 | 10.93 | 10.32 | 7,500 | 11,900 | -0.1 |
| 26/06/2024 |
10.76
|
740,681 | 10.49 | 11.19 | 10.41 | 0 | 1,200 | 0.0 |
| 25/06/2024 |
10.49
|
310,111 | 10.14 | 10.58 | 10.06 | 2,000 | 5,400 | 0.0 |
| 24/06/2024 |
10.32
|
1,160,992 | 10.76 | 11.02 | 10.32 | 21,000 | 13,900 | 0.1 |
| 21/06/2024 |
10.84
|
734,859 | 10.93 | 11.19 | 10.76 | 0 | 5,500 | -0.1 |
| 20/06/2024 |
10.93
|
2,684,547 | 9.97 | 10.93 | 9.97 | 0 | 28,000 | -0.3 |
| 19/06/2024 |
9.97
|
388,754 | 9.79 | 10.14 | 9.71 | 12,500 | 14,200 | 0.0 |
| 18/06/2024 |
9.79
|
172,202 | 9.62 | 9.88 | 9.62 | 1,100 | 1,800 | 0.0 |
| 17/06/2024 |
9.71
|
247,835 | 9.71 | 9.79 | 9.62 | 2,900 | 0 | 0.0 |
| 14/06/2024 |
9.71
|
215,114 | 9.88 | 9.97 | 9.71 | 0 | 300 | 0.0 |
| 13/06/2024 |
9.88
|
277,906 | 9.88 | 10.06 | 9.79 | 1,500 | 300 | 0.0 |
| 12/06/2024 |
9.88
|
125,745 | 9.79 | 9.88 | 9.71 | 300 | 1,300 | 0.0 |
| 11/06/2024 |
7.87
|
31,409 | 7.70 | 7.87 | 7.70 | 0 | 4,000 | 0.0 |
| 10/06/2024 |
9.88
|
360,018 | 9.88 | 10.14 | 9.88 | 300 | 400 | 0.0 |