| 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) |
-0.40 | -4.65% | 2,879,300 | 5,600 | 0.0 |
7.70
9.10
8.30
|
|
2 tháng
(2026-07-20) |
-2.40 | -22.64% | 12,510,300 | -25,600 | -0.3 |
7.70
10.60
8.30
|
|
3 tháng
(2026-06-22) |
-1 | -10.87% | 20,089,300 | -59,500 | -0.6 |
7.60
11.50
8.30
|
|
6 tháng
(2026-03-23) |
0.70 | 9.33% | 37,071,300 | 91,600 | 0.6 |
7.50
11.50
8.30
|
|
12 tháng
(2025-09-23) |
-0.30 | -3.53% | 66,716,700 | 799,500 | 6.2 |
7.30
11.50
8.30
|
|
24 tháng
(2024-09-30) |
0.70 | 9.33% | 139,126,774 | 1,059,900 | 8.6 |
5.20
11.50
8.30
|
|
36 tháng
(2023-10-04) |
-1.20 | -12.77% | 177,921,463 | -7,820,800 | -68.6 |
5.20
11.50
8.30
|
|
60 tháng
(2021-10-14) |
-4.70 | -36.43% | 287,842,816 | -16,551,700 | -144.1 |
3.80
22.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.40
|
72,137 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
20,552 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
23,591 | 7.40 | 7.50 | 7.20 | 0 | 100 | 0.0 |
| 15/10/2024 |
7.50
|
24,732 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/10/2024 |
7.50
|
23,603 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
57,125 | 7.50 | 7.60 | 7.50 | 0 | 8,000 | -0.1 |
| 10/10/2024 |
7.50
|
55,038 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
46,128 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
43,964 | 7.60 | 7.70 | 7.50 | 900 | 0 | 0.0 |
| 07/10/2024 |
7.70
|
14,331 | 7.50 | 7.70 | 7.50 | 1,000 | 0 | 0.0 |
| 04/10/2024 |
7.60
|
17,711 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
56,565 | 7.80 | 7.80 | 7.60 | 0 | 12,300 | -0.1 |
| 02/10/2024 |
7.80
|
31,882 | 7.90 | 7.90 | 7.60 | 0 | 4,100 | 0.0 |
| 01/10/2024 |
7.90
|
276,194 | 7.50 | 8.10 | 7.50 | 0 | 200 | 0.0 |
| 30/09/2024 |
7.50
|
24,443 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
70,642 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
7.60
|
44,728 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/09/2024 |
7.40
|
60,565 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/09/2024 |
7.40
|
23,611 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/09/2024 |
7.40
|
34,183 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
36,211 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
49,337 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
58,702 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
5,912 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/09/2024 |
7.50
|
36,421 | 7.50 | 7.50 | 7.30 | 600 | 17,000 | -0.1 |
| 13/09/2024 |
7.50
|
9,401 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
8,612 | 7.40 | 7.50 | 7.40 | 0 | 400 | 0.0 |
| 11/09/2024 |
7.40
|
15,525 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
93,600 | 7.40 | 7.50 | 7.40 | 2,300 | 0 | 0.0 |
| 09/09/2024 |
7.50
|
56,023 | 7.60 | 7.60 | 7.30 | 1,200 | 0 | 0.0 |
| 06/09/2024 |
7.60
|
25,202 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 05/09/2024 |
7.50
|
24,201 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/09/2024 |
7.50
|
33,832 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/09/2024 |
9.50
|
556,451 | 9.90 | 9.90 | 9.40 | 2,000 | 5,500 | 0.0 |
| 02/09/2024 |
8.30
|
66,004 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
64,952 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
8,709 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.80
|
25,209 | 7.70 | 7.90 | 7.70 | 0 | 5,900 | 0.0 |
| 27/08/2024 |
7.90
|
96,142 | 7.70 | 7.90 | 7.60 | 0 | 1,800 | 0.0 |
| 26/08/2024 |
7.80
|
31,910 | 7.70 | 7.80 | 7.60 | 0 | 400 | 0.0 |
| 23/08/2024 |
7.70
|
122,270 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.60
|
62,015 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
18,802 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
70,579 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
52,720 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
122,870 | 7.30 | 7.70 | 7.20 | 8,100 | 0 | 0.1 |
| 15/08/2024 |
7.30
|
20,204 | 7.40 | 7.40 | 7.20 | 0 | 100 | 0.0 |
| 14/08/2024 |
7.20
|
46,235 | 7.40 | 7.40 | 7.20 | 0 | 4,400 | 0.0 |
| 13/08/2024 |
7.30
|
62,597 | 7.30 | 7.40 | 7.30 | 0 | 3,300 | 0.0 |
| 12/08/2024 |
7.30
|
19,206 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/08/2024 |
7.50
|
83,404 | 7.20 | 7.50 | 7.20 | 4,500 | 0 | 0.0 |
| 08/08/2024 |
7.30
|
111,348 | 7.30 | 7.40 | 7.20 | 0 | 3,800 | 0.0 |
| 07/08/2024 |
7.30
|
56,115 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
128,601 | 7.10 | 7.20 | 7 | 2,100 | 1,300 | 0.0 |
| 05/08/2024 |
7.20
|
78,330 | 7.40 | 7.50 | 7.10 | 0 | 2,500 | 0.0 |
| 02/08/2024 |
7.50
|
74,021 | 7.40 | 7.50 | 7.30 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.40
|
138,646 | 7.60 | 7.60 | 7.40 | 1,300 | 4,100 | 0.0 |
| 31/07/2024 |
7.60
|
66,601 | 7.60 | 7.70 | 7.50 | 2,300 | 700 | 0.0 |
| 30/07/2024 |
7.60
|
26,134 | 7.60 | 7.70 | 7.50 | 0 | 1,500 | 0.0 |
| 29/07/2024 |
7.60
|
28,070 | 7.60 | 7.70 | 7.60 | 500 | 100 | 0.0 |
| 26/07/2024 |
7.50
|
44,807 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.60
|
15,652 | 7.60 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
| 24/07/2024 |
7.60
|
68,100 | 7.50 | 7.60 | 7.40 | 3,000 | 3,600 | 0.0 |
| 23/07/2024 |
7.50
|
65,209 | 7.80 | 7.80 | 7.50 | 0 | 2,600 | 0.0 |
| 22/07/2024 |
7.70
|
126,621 | 7.80 | 7.80 | 7.60 | 600 | 700 | 0.0 |
| 19/07/2024 |
7.80
|
112,616 | 7.90 | 7.90 | 7.80 | 3,000 | 0 | 0.0 |
| 18/07/2024 |
7.90
|
183,555 | 7.80 | 7.90 | 7.70 | 3,200 | 0 | 0.0 |
| 17/07/2024 |
7.80
|
503,620 | 7.90 | 8 | 7.70 | 700 | 1,500 | 0.0 |
| 16/07/2024 |
7.90
|
212,233 | 8 | 8 | 7.90 | 0 | 900 | 0.0 |
| 15/07/2024 |
8
|
44,191 | 8 | 8 | 7.90 | 0 | 3,200 | 0.0 |
| 12/07/2024 |
8
|
125,660 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
129,674 | 8 | 8.10 | 8 | 800 | 0 | 0.0 |
| 10/07/2024 |
8
|
415,468 | 8 | 8.10 | 8 | 0 | 3,600 | 0.0 |
| 09/07/2024 |
8
|
417,177 | 7.90 | 8.10 | 7.90 | 1,300 | 900 | 0.0 |
| 08/07/2024 |
8
|
98,250 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
144,002 | 8 | 8.10 | 7.90 | 0 | 1,400 | 0.0 |
| 04/07/2024 |
8
|
91,721 | 8 | 8.10 | 8 | 0 | 300 | 0.0 |
| 03/07/2024 |
9.50
|
1,080,625 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 02/07/2024 |
8
|
72,790 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
48,740 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
106,991 | 8 | 8.10 | 7.90 | 1,800 | 0 | 0.0 |
| 27/06/2024 |
8.10
|
43,809 | 7.90 | 8.10 | 7.90 | 3,400 | 0 | 0.0 |
| 26/06/2024 |
7.90
|
59,146 | 8.10 | 8.10 | 7.90 | 0 | 300 | 0.0 |
| 25/06/2024 |
8.10
|
152,495 | 8 | 8.20 | 7.90 | 400 | 3,900 | 0.0 |
| 24/06/2024 |
7.90
|
496,757 | 8.30 | 8.40 | 7.90 | 7,600 | 0 | 0.1 |
| 21/06/2024 |
8.40
|
152,201 | 8.20 | 8.40 | 8.10 | 10,000 | 26,000 | -0.1 |
| 20/06/2024 |
8.10
|
126,207 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/06/2024 |
8.30
|
109,583 | 8.40 | 8.40 | 8.10 | 0 | 2,300 | 0.0 |
| 18/06/2024 |
8.40
|
86,205 | 8.50 | 8.50 | 8.30 | 2,800 | 0 | 0.0 |
| 17/06/2024 |
8.30
|
54,100 | 8.10 | 8.40 | 8.10 | 0 | 4,800 | 0.0 |
| 14/06/2024 |
8.40
|
491,949 | 9 | 9.10 | 8.30 | 3,400 | 500 | 0.0 |
| 13/06/2024 |
9
|
225,006 | 9.20 | 9.40 | 8.90 | 0 | 2,900 | 0.0 |
| 12/06/2024 |
8.90
|
697,968 | 8.10 | 8.90 | 8.10 | 4,800 | 0 | 0.0 |
| 11/06/2024 |
7.20
|
22,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
40,725 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,404 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
126,674 | 8.10 | 8.20 | 8 | 0 | 7,900 | -0.1 |
| 05/06/2024 |
8.10
|
175,138 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
80,330 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
102,028 | 8.10 | 8.20 | 8.10 | 800 | 25,800 | -0.2 |