| 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) |
-1.10 | -15.28% | 1,269,500 | -11,600 | -0.1 |
6.10
8.30
8.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -17.57% | 3,135,500 | -9,600 | -0.1 |
6.10
8.30
8.30
|
|
3 tháng
(2026-07-06) |
-2.10 | -25.61% | 4,868,900 | -1,300 | 0.0 |
6.10
8.30
8.30
|
|
6 tháng
(2026-04-07) |
-1.90 | -23.75% | 12,284,600 | -25,800 | -0.2 |
6.10
9
8.30
|
|
12 tháng
(2025-10-09) |
-4.92 | -44.65% | 38,238,800 | -55,200 | -0.7 |
6.10
11.12
8.30
|
|
24 tháng
(2024-10-14) |
-2.36 | -27.85% | 190,096,695 | -42,400 | -1.1 |
6.10
14.16
8.30
|
|
36 tháng
(2023-10-20) |
-10.43 | -63.10% | 320,133,070 | -71,600 | -1.7 |
5.54
21.57
8.30
|
|
60 tháng
(2021-11-01) |
-12.95 | -67.99% | 453,832,709 | -87,190 | -2.3 |
3.66
27.28
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2024 |
8.27
|
102,000 | 8.27 | 8.36 | 8.17 | 0 | 5,400 | 0.0 |
| 25/10/2024 |
8.17
|
133,122 | 8.27 | 8.27 | 8.08 | 0 | 100 | 0.0 |
| 24/10/2024 |
8.17
|
125,039 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
92,144 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 22/10/2024 |
8.17
|
208,910 | 8.08 | 8.46 | 8.08 | 700 | 4,000 | 0.0 |
| 21/10/2024 |
8.08
|
111,400 | 8.17 | 8.36 | 8.08 | 400 | 0 | 0.0 |
| 18/10/2024 |
8.17
|
63,200 | 8.36 | 8.46 | 8.17 | 1,300 | 0 | 0.0 |
| 17/10/2024 |
8.36
|
172,572 | 8.17 | 8.46 | 8.08 | 0 | 0 | 0 |
| 16/10/2024 |
8.17
|
207,800 | 8.27 | 8.36 | 8.08 | 7,600 | 1,800 | 0.0 |
| 15/10/2024 |
8.36
|
119,600 | 8.46 | 8.46 | 8.17 | 0 | 600 | 0.0 |
| 14/10/2024 |
8.46
|
152,800 | 8.55 | 8.65 | 8.36 | 0 | 200 | 0.0 |
| 11/10/2024 |
8.55
|
65,704 | 8.36 | 8.55 | 8.27 | 0 | 0 | 0 |
| 10/10/2024 |
8.36
|
68,031 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 09/10/2024 |
8.36
|
98,420 | 8.46 | 8.55 | 8.27 | 700 | 300 | 0.0 |
| 08/10/2024 |
8.36
|
105,305 | 8.55 | 8.55 | 8.27 | 0 | 700 | 0.0 |
| 07/10/2024 |
8.46
|
106,900 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 04/10/2024 |
8.46
|
118,100 | 8.46 | 8.46 | 8.36 | 300 | 0 | 0.0 |
| 03/10/2024 |
8.46
|
155,635 | 8.65 | 8.65 | 8.36 | 0 | 5,400 | 0.0 |
| 02/10/2024 |
8.55
|
91,912 | 8.65 | 8.74 | 8.55 | 500 | 0 | 0.0 |
| 01/10/2024 |
8.74
|
232,169 | 8.55 | 8.93 | 8.55 | 0 | 4,000 | 0.0 |
| 30/09/2024 |
8.65
|
264,938 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 |
| 27/09/2024 |
8.74
|
244,412 | 9.03 | 9.03 | 8.55 | 3,700 | 1,200 | 0.0 |
| 26/09/2024 |
8.84
|
241,280 | 9.12 | 9.22 | 8.84 | 0 | 2,600 | 0.0 |
| 25/09/2024 |
9.12
|
513,750 | 8.74 | 9.12 | 8.65 | 100 | 0 | 0.0 |
| 24/09/2024 |
8.65
|
387,118 | 8.55 | 8.74 | 8.46 | 6,100 | 0 | 0.1 |
| 23/09/2024 |
8.65
|
87,230 | 8.55 | 8.65 | 8.46 | 500 | 4,000 | 0.0 |
| 20/09/2024 |
8.55
|
168,510 | 8.93 | 8.93 | 8.55 | 1,700 | 2,700 | 0.0 |
| 19/09/2024 |
8.74
|
114,110 | 8.84 | 8.84 | 8.65 | 0 | 600 | 0.0 |
| 18/09/2024 |
8.74
|
377,631 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 |
| 17/09/2024 |
8.27
|
153,400 | 8.08 | 8.36 | 8.08 | 6,200 | 0 | 0.1 |
| 16/09/2024 |
8.17
|
81,150 | 8.17 | 8.36 | 8.08 | 0 | 3,500 | 0.0 |
| 13/09/2024 |
8.27
|
61,054 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 12/09/2024 |
8.08
|
97,854 | 8.08 | 8.27 | 8.08 | 100 | 0 | 0.0 |
| 11/09/2024 |
7.98
|
118,336 | 8.17 | 8.17 | 7.98 | 5,400 | 0 | 0.0 |
| 10/09/2024 |
8.17
|
97,505 | 8.27 | 8.36 | 8.08 | 3,300 | 0 | 0.0 |
| 09/09/2024 |
8.27
|
113,615 | 8.46 | 8.46 | 8.27 | 1,800 | 4,600 | 0.0 |
| 06/09/2024 |
8.46
|
154,601 | 8.55 | 8.65 | 8.46 | 0 | 1,200 | 0.0 |
| 05/09/2024 |
8.65
|
93,309 | 8.65 | 8.84 | 8.55 | 0 | 0 | 0 |
| 04/09/2024 |
8.65
|
128,902 | 8.55 | 8.93 | 8.55 | 3,000 | 3,300 | 0.0 |
| 30/08/2024 |
8.65
|
85,710 | 8.74 | 8.84 | 8.55 | 500 | 600 | 0.0 |
| 29/08/2024 |
8.74
|
110,010 | 8.84 | 8.84 | 8.65 | 0 | 0 | 0 |
| 28/08/2024 |
8.84
|
204,049 | 9.03 | 9.03 | 8.55 | 2,200 | 0 | 0.0 |
| 27/08/2024 |
8.93
|
294,619 | 9.03 | 9.03 | 8.74 | 4,500 | 0 | 0.0 |
| 26/08/2024 |
9.03
|
173,340 | 9.22 | 9.22 | 8.84 | 100 | 18,400 | -0.2 |
| 23/08/2024 |
9.03
|
246,303 | 8.93 | 9.12 | 8.84 | 0 | 0 | 0 |
| 22/08/2024 |
8.84
|
193,631 | 8.93 | 9.03 | 8.74 | 500 | 400 | 0.0 |
| 21/08/2024 |
9.03
|
286,010 | 9.03 | 9.12 | 8.74 | 100 | 4,000 | 0.0 |
| 20/08/2024 |
9.03
|
451,247 | 8.55 | 9.22 | 8.55 | 100 | 0 | 0.0 |
| 19/08/2024 |
8.55
|
231,422 | 8.74 | 8.93 | 8.55 | 0 | 0 | 0 |
| 16/08/2024 |
8.65
|
652,944 | 7.98 | 8.65 | 7.89 | 22,600 | 41,100 | -0.1 |
| 15/08/2024 |
7.89
|
136,200 | 8.17 | 8.17 | 7.89 | 0 | 5,800 | 0.0 |
| 14/08/2024 |
8.17
|
100,413 | 8.27 | 8.36 | 8.08 | 0 | 15,000 | -0.1 |
| 13/08/2024 |
8.17
|
330,087 | 7.89 | 8.27 | 7.79 | 39,600 | 6,500 | 0.3 |
| 12/08/2024 |
7.89
|
108,622 | 7.98 | 7.98 | 7.79 | 5,800 | 2,500 | 0.0 |
| 09/08/2024 |
7.98
|
195,600 | 8.08 | 8.08 | 7.79 | 10,500 | 9,500 | 0.0 |
| 08/08/2024 |
7.98
|
209,701 | 8.08 | 8.08 | 7.79 | 12,500 | 3,400 | 0.1 |
| 07/08/2024 |
7.98
|
234,483 | 7.79 | 8.08 | 7.70 | 3,000 | 6,200 | 0.0 |
| 06/08/2024 |
7.79
|
291,934 | 7.70 | 7.89 | 7.51 | 7,200 | 0 | 0.1 |
| 05/08/2024 |
7.70
|
421,100 | 8.27 | 8.36 | 7.70 | 7,200 | 17,400 | -0.1 |
| 02/08/2024 |
8.46
|
252,751 | 8.55 | 8.55 | 8.08 | 6,600 | 6,300 | 0.0 |
| 01/08/2024 |
8.27
|
362,592 | 8.84 | 8.93 | 8.27 | 100 | 6,400 | -0.1 |
| 31/07/2024 |
8.65
|
266,206 | 8.55 | 9.12 | 8.46 | 16,900 | 8,000 | 0.1 |
| 30/07/2024 |
8.46
|
470,201 | 8.93 | 9.03 | 8.36 | 6,800 | 10,400 | 0.0 |
| 29/07/2024 |
9.03
|
303,530 | 9.22 | 9.22 | 8.93 | 6,400 | 10,900 | 0.0 |
| 26/07/2024 |
9.12
|
176,034 | 9.31 | 9.31 | 9.03 | 0 | 4,200 | 0.0 |
| 25/07/2024 |
9.22
|
108,925 | 9.41 | 9.41 | 9.03 | 700 | 4,900 | 0.0 |
| 24/07/2024 |
9.41
|
400,000 | 8.93 | 9.41 | 8.55 | 29,100 | 900 | 0.3 |
| 23/07/2024 |
8.93
|
489,942 | 9.79 | 9.79 | 8.93 | 1,700 | 3,200 | 0.0 |
| 22/07/2024 |
9.60
|
682,483 | 10.36 | 10.45 | 9.41 | 7,900 | 2,100 | 0.1 |
| 19/07/2024 |
10.36
|
319,900 | 10.74 | 10.83 | 10.36 | 900 | 0 | 0.0 |
| 18/07/2024 |
10.74
|
256,365 | 10.55 | 10.83 | 10.45 | 3,800 | 0 | 0.0 |
| 17/07/2024 |
10.55
|
549,720 | 11.12 | 11.31 | 10.45 | 2,100 | 100 | 0.0 |
| 16/07/2024 |
10.93
|
295,001 | 11.02 | 11.21 | 10.93 | 0 | 34,100 | -0.4 |
| 15/07/2024 |
11.02
|
244,720 | 11.21 | 11.21 | 11.02 | 0 | 5,600 | -0.1 |
| 12/07/2024 |
11.12
|
243,631 | 11.59 | 11.59 | 11.12 | 0 | 8,900 | -0.1 |
| 11/07/2024 |
11.59
|
651,516 | 11.31 | 11.88 | 11.21 | 32,800 | 13,200 | 0.2 |
| 10/07/2024 |
11.12
|
226,727 | 11.21 | 11.31 | 11.12 | 3,300 | 1,800 | 0.0 |
| 09/07/2024 |
11.12
|
370,836 | 11.02 | 11.40 | 11.02 | 12,600 | 7,100 | 0.1 |
| 08/07/2024 |
11.02
|
222,671 | 11.02 | 11.12 | 10.83 | 3,900 | 300 | 0.0 |
| 05/07/2024 |
11.02
|
219,500 | 11.12 | 11.12 | 10.93 | 0 | 1,100 | 0.0 |
| 04/07/2024 |
11.02
|
229,426 | 11.12 | 11.21 | 11.02 | 10,800 | 0 | 0.1 |
| 03/07/2024 |
11.69
|
495,026 | 11.69 | 11.88 | 11.59 | 0 | 48,200 | -0.6 |
| 02/07/2024 |
11.02
|
134,400 | 11.02 | 11.21 | 10.93 | 0 | 1,100 | 0.0 |
| 01/07/2024 |
11.02
|
114,854 | 11.21 | 11.21 | 10.74 | 0 | 500 | 0.0 |
| 28/06/2024 |
10.93
|
186,440 | 11.21 | 11.31 | 10.93 | 0 | 3,800 | 0.0 |
| 27/06/2024 |
11.31
|
199,400 | 11.21 | 11.40 | 11.12 | 0 | 2,300 | 0.0 |
| 26/06/2024 |
11.40
|
241,988 | 10.93 | 11.40 | 10.83 | 11,300 | 0 | 0.1 |
| 25/06/2024 |
10.93
|
163,739 | 10.83 | 11.12 | 10.83 | 0 | 0 | 0 |
| 24/06/2024 |
10.83
|
668,155 | 11.21 | 11.31 | 10.83 | 6,600 | 0 | 0.1 |
| 21/06/2024 |
11.21
|
280,100 | 12.26 | 12.26 | 11.21 | 0 | 3,100 | 0.0 |
| 20/06/2024 |
11.31
|
290,006 | 11.50 | 11.50 | 11.21 | 0 | 2,800 | 0.0 |
| 19/06/2024 |
11.40
|
291,093 | 11.50 | 11.50 | 11.31 | 100 | 0 | 0.0 |
| 18/06/2024 |
11.40
|
426,004 | 11.40 | 11.59 | 11.40 | 3,400 | 27,600 | -0.3 |
| 17/06/2024 |
11.31
|
618,014 | 11.69 | 11.78 | 11.31 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
11.69
|
495,800 | 12.35 | 12.35 | 11.69 | 1,000 | 0 | 0.0 |
| 13/06/2024 |
12.16
|
485,913 | 12.07 | 12.45 | 11.97 | 27,600 | 8,400 | 0.2 |
| 12/06/2024 |
11.97
|
328,122 | 11.88 | 12.16 | 11.78 | 0 | 0 | 0 |
| 11/06/2024 |
8.27
|
91,411 | 8.08 | 8.27 | 8.08 | 0 | 1,400 | 0.0 |
| 10/06/2024 |
11.97
|
530,039 | 11.97 | 12.16 | 11.88 | 7,400 | 4,900 | 0.0 |
| 07/06/2024 |
11.97
|
508,724 | 12.07 | 12.26 | 11.88 | 0 | 0 | 0 |