| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -6.25% | 1,023,900 | -13,200 | 0.0 |
2.90
3.20
3.20
|
|
2 tháng
(2026-08-05) |
-0.80 | -21.05% | 1,732,200 | -13,200 | 0.0 |
2.90
3.90
3.20
|
|
3 tháng
(2026-07-06) |
-1.30 | -30.23% | 3,077,100 | -16,100 | -0.1 |
2.90
4.40
3.20
|
|
6 tháng
(2026-04-07) |
-1.80 | -37.50% | 11,035,400 | -200 | 0.0 |
2.90
5.80
3.20
|
|
12 tháng
(2025-10-09) |
-4.36 | -59.26% | 41,041,600 | -1,700 | 0.0 |
2.90
7.36
3.20
|
|
24 tháng
(2024-10-14) |
-4.18 | -58.23% | 200,524,482 | -206,200 | -2.2 |
2.82
9.82
3.20
|
|
36 tháng
(2023-10-20) |
-6.18 | -67.33% | 243,370,102 | -190,475 | -2.0 |
2.82
13.18
3.20
|
|
60 tháng
(2021-11-01) |
-35.14 | -92.13% | 390,708,662 | -208,457 | -1.9 |
2.82
53.93
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.18
|
566,493 | 7.82 | 8.45 | 7.64 | 0 | 0 | 0 |
| 25/10/2024 |
7.82
|
352,101 | 7.55 | 7.82 | 7.45 | 1,100 | 0 | 0.0 |
| 24/10/2024 |
7.64
|
362,204 | 7.82 | 7.91 | 7.55 | 0 | 800 | 0.0 |
| 23/10/2024 |
7.82
|
563,214 | 7.73 | 8 | 7.55 | 600 | 900 | 0.0 |
| 22/10/2024 |
7.82
|
661,021 | 7.36 | 7.82 | 7.27 | 0 | 0 | 0 |
| 21/10/2024 |
7.55
|
483,880 | 7.73 | 7.91 | 7.36 | 1,200 | 400 | 0.0 |
| 18/10/2024 |
7.73
|
150,253 | 7.27 | 7.73 | 7.18 | 2,200 | 2,000 | 0.0 |
| 17/10/2024 |
7.27
|
19,700 | 7.18 | 7.27 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.18
|
12,460 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.09
|
2,320 | 7.18 | 7.18 | 7.09 | 0 | 200 | 0.0 |
| 14/10/2024 |
7.18
|
5,918 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 11/10/2024 |
7.18
|
28,338 | 7.18 | 7.18 | 7.09 | 100 | 100 | 0 |
| 10/10/2024 |
7.18
|
38,122 | 7.27 | 7.27 | 7.09 | 200 | 0 | 0.0 |
| 09/10/2024 |
7.27
|
58,778 | 7.27 | 7.27 | 7.09 | 700 | 0 | 0.0 |
| 08/10/2024 |
7.27
|
8,810 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 07/10/2024 |
7.27
|
3,841 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 04/10/2024 |
7.27
|
8,736 | 7.27 | 7.27 | 7.18 | 0 | 1,500 | 0.0 |
| 03/10/2024 |
7.27
|
104,379 | 7.36 | 7.55 | 7.18 | 0 | 200 | 0.0 |
| 02/10/2024 |
7.36
|
8,158 | 7.36 | 7.36 | 7.09 | 0 | 100 | 0.0 |
| 01/10/2024 |
7.45
|
73,968 | 7.27 | 7.45 | 7.18 | 0 | 100 | 0.0 |
| 30/09/2024 |
7.27
|
65,244 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 27/09/2024 |
7.18
|
16,801 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 26/09/2024 |
7.36
|
57,922 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 25/09/2024 |
7.36
|
95,059 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 24/09/2024 |
7.27
|
31,594 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 23/09/2024 |
7.27
|
177,025 | 7.18 | 7.27 | 7.09 | 700 | 0 | 0.0 |
| 20/09/2024 |
7.18
|
107,007 | 7.09 | 7.36 | 7 | 2,900 | 1,200 | 0.0 |
| 19/09/2024 |
7.09
|
34,400 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
23,526 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
27,700 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 16/09/2024 |
6.91
|
12,109 | 7 | 7 | 6.91 | 0 | 300 | 0.0 |
| 13/09/2024 |
7
|
8,200 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
31,601 | 6.91 | 7 | 6.82 | 1,200 | 2,900 | 0.0 |
| 11/09/2024 |
6.73
|
31,052 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 10/09/2024 |
6.82
|
63,078 | 7.09 | 7.09 | 6.73 | 300 | 100 | 0.0 |
| 09/09/2024 |
7.09
|
12,901 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.18
|
43,518 | 7.18 | 7.18 | 7 | 0 | 500 | 0.0 |
| 05/09/2024 |
7.27
|
21,746 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.18
|
159,305 | 7.27 | 7.36 | 7 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
7.36
|
20,928 | 7.27 | 7.36 | 7.27 | 0 | 1,000 | 0.0 |
| 29/08/2024 |
7.27
|
16,302 | 7.27 | 7.36 | 7.18 | 2,000 | 3,900 | 0.0 |
| 28/08/2024 |
7.36
|
80,139 | 7.36 | 7.45 | 6.91 | 0 | 0 | 0 |
| 27/08/2024 |
7.45
|
57,742 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 26/08/2024 |
7.36
|
450,876 | 6.82 | 7.36 | 6.82 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
6.73
|
43,300 | 6.73 | 6.73 | 6.64 | 0 | 1,700 | 0.0 |
| 22/08/2024 |
6.82
|
23,014 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 21/08/2024 |
6.82
|
51,402 | 6.82 | 6.82 | 6.64 | 0 | 4,200 | 0.0 |
| 20/08/2024 |
6.82
|
38,121 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 19/08/2024 |
6.82
|
22,452 | 6.82 | 6.91 | 6.73 | 100 | 0 | 0.0 |
| 16/08/2024 |
6.82
|
145,312 | 6.36 | 6.91 | 6.27 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
6.36
|
20,701 | 6.27 | 6.45 | 6.27 | 0 | 1,200 | 0.0 |
| 14/08/2024 |
6.36
|
46,603 | 6.55 | 6.55 | 6.27 | 0 | 1,500 | 0.0 |
| 13/08/2024 |
6.55
|
28,412 | 6.45 | 6.55 | 6.36 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
6.45
|
20,302 | 6.36 | 6.45 | 6.27 | 0 | 800 | 0.0 |
| 09/08/2024 |
6.36
|
104,850 | 6.18 | 6.45 | 6.18 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.09
|
64,410 | 6.09 | 6.36 | 6 | 700 | 1,300 | 0.0 |
| 07/08/2024 |
6.09
|
25,201 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 06/08/2024 |
6.09
|
52,512 | 5.64 | 6.18 | 5.55 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.09
|
259,048 | 6.64 | 6.64 | 6.09 | 1,300 | 2,100 | 0.0 |
| 02/08/2024 |
6.73
|
31,700 | 6.64 | 6.73 | 6.55 | 0 | 1,300 | 0.0 |
| 01/08/2024 |
6.73
|
95,109 | 6.82 | 6.91 | 6.55 | 0 | 800 | 0.0 |
| 31/07/2024 |
6.91
|
85,600 | 6.91 | 7 | 6.91 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
6.91
|
51,436 | 7 | 7 | 6.82 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
6.91
|
49,399 | 7 | 7 | 6.82 | 200 | 1,400 | 0.0 |
| 26/07/2024 |
6.91
|
14,760 | 7 | 7 | 6.91 | 0 | 500 | 0.0 |
| 25/07/2024 |
7
|
42,400 | 6.82 | 7 | 6.73 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
113,611 | 6.91 | 7 | 6.73 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
6.91
|
49,613 | 7.27 | 7.27 | 6.91 | 800 | 1,200 | 0.0 |
| 22/07/2024 |
7.09
|
106,302 | 7.27 | 7.36 | 7 | 0 | 2,800 | 0.0 |
| 19/07/2024 |
7.45
|
90,101 | 7.64 | 7.64 | 7.36 | 0 | 1,500 | 0.0 |
| 18/07/2024 |
7.55
|
88,446 | 7.27 | 7.55 | 7.18 | 0 | 0 | 0 |
| 17/07/2024 |
7.18
|
147,017 | 7.73 | 7.73 | 7.18 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
7.73
|
63,003 | 7.64 | 7.82 | 7.64 | 200 | 2,000 | 0.0 |
| 15/07/2024 |
7.73
|
51,579 | 7.73 | 7.73 | 7.55 | 0 | 5,277 | 0.0 |
| 12/07/2024 |
7.64
|
42,200 | 7.82 | 7.82 | 7.64 | 0 | 100 | 0.0 |
| 11/07/2024 |
7.82
|
88,918 | 7.82 | 7.91 | 7.73 | 0 | 2,700 | 0.0 |
| 10/07/2024 |
7.82
|
29,204 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 |
| 09/07/2024 |
7.73
|
154,414 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/07/2024 |
7.91
|
49,252 | 8 | 8 | 7.82 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8
|
74,750 | 7.91 | 8 | 7.82 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8
|
92,863 | 7.91 | 8 | 7.82 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
10.36
|
257,997 | 10.18 | 10.45 | 10 | 0 | 0 | 0 |
| 02/07/2024 |
7.82
|
40,521 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 01/07/2024 |
7.82
|
20,900 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 28/06/2024 |
7.82
|
42,023 | 7.82 | 7.82 | 7.64 | 0 | 200 | 0.0 |
| 27/06/2024 |
7.82
|
22,746 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 26/06/2024 |
7.91
|
49,726 | 7.64 | 7.91 | 7.64 | 0 | 0 | 0 |
| 25/06/2024 |
7.73
|
48,451 | 7.73 | 7.73 | 7.64 | 200 | 0 | 0.0 |
| 24/06/2024 |
7.64
|
82,815 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 21/06/2024 |
8
|
55,541 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 20/06/2024 |
7.82
|
74,556 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
8
|
51,539 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
74,315 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8.09
|
132,255 | 8.09 | 8.09 | 7.82 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.09
|
101,332 | 8.36 | 8.36 | 8 | 0 | 1,700 | 0.0 |
| 13/06/2024 |
8.27
|
104,150 | 8.18 | 8.27 | 8.09 | 0 | 7,300 | -0.1 |
| 12/06/2024 |
8.18
|
160,008 | 8.09 | 8.18 | 8 | 0 | 400 | 0.0 |
| 11/06/2024 |
8.82
|
563,762 | 8.64 | 8.82 | 8.45 | 0 | 0 | 0 |
| 10/06/2024 |
8.36
|
218,527 | 8.55 | 8.55 | 8.36 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
8.64
|
154,215 | 8.73 | 8.82 | 8.36 | 0 | 0 | 0 |