| 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) |
-0.09 | -1.28% | 26,263,100 | 400,961 | 2.1 |
6.95
7.33
7.04
|
|
2 tháng
(2026-09-03) |
-0.14 | -1.97% | 74,074,700 | 1,362,261 | 8.8 |
6.95
7.71
7.04
|
|
3 tháng
(2026-08-04) |
-0.26 | -3.61% | 97,354,800 | 857,461 | 5.2 |
6.90
7.71
7.04
|
|
6 tháng
(2026-05-06) |
-0.19 | -2.64% | 152,484,700 | 121,161 | 0.2 |
6.54
7.71
7.04
|
|
12 tháng
(2025-11-07) |
-0.67 | -8.76% | 360,794,300 | -1,435,839 | -14.1 |
6.41
8.48
7.04
|
|
24 tháng
(2024-11-12) |
-0.85 | -10.92% | 918,534,800 | 3,149,561 | -13.5 |
5.90
8.48
7.04
|
|
36 tháng
(2023-11-20) |
-1.65 | -19.21% | 1,883,095,500 | -4,773,475 | -105.6 |
5.90
11.41
7.04
|
|
60 tháng
(2021-11-29) |
-8.51 | -55.04% | 4,266,142,400 | -10,575,126 | -217.1 |
5.24
20.98
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
11.00
|
6,828,000 | 10.90 | 11.18 | 10.81 | 655,800 | 58,800 | 7.1 |
| 05/06/2024 |
10.81
|
7,209,300 | 11.18 | 11.18 | 10.81 | 165,100 | 779,500 | -7.4 |
| 04/06/2024 |
11.04
|
5,506,400 | 11.00 | 11.36 | 11.00 | 126,700 | 1,035,100 | -11.0 |
| 03/06/2024 |
10.95
|
5,472,300 | 11.04 | 11.13 | 10.90 | 136,300 | 763,500 | -7.5 |
| 31/05/2024 |
10.90
|
6,617,100 | 11.23 | 11.36 | 10.86 | 181,800 | 1,116,400 | -11.3 |
| 30/05/2024 |
11.18
|
6,672,600 | 11.23 | 11.36 | 10.90 | 588,500 | 197,000 | 4.7 |
| 29/05/2024 |
11.27
|
20,850,500 | 10.72 | 11.46 | 10.63 | 2,342,900 | 499,000 | 22.5 |
| 28/05/2024 |
10.72
|
10,103,100 | 10.35 | 10.86 | 10.31 | 1,313,900 | 83,100 | 14.3 |
| 27/05/2024 |
10.31
|
2,080,400 | 10.26 | 10.35 | 10.12 | 34,700 | 54,600 | -0.2 |
| 24/05/2024 |
10.12
|
13,309,100 | 10.49 | 10.81 | 9.94 | 819,300 | 1,615,500 | -9.0 |
| 23/05/2024 |
10.54
|
3,635,000 | 10.40 | 10.58 | 10.31 | 373,600 | 202,800 | 1.9 |
| 22/05/2024 |
10.40
|
4,689,800 | 10.72 | 10.77 | 10.40 | 45,300 | 346,300 | -3.5 |
| 21/05/2024 |
10.63
|
7,565,800 | 10.54 | 10.81 | 10.31 | 464,400 | 797,300 | -3.8 |
| 20/05/2024 |
10.54
|
4,743,600 | 10.86 | 10.86 | 10.49 | 37,500 | 550,500 | -6.0 |
| 16/05/2024 |
10.21
|
4,218,100 | 10.40 | 10.40 | 10.12 | 58,100 | 30,000 | 0.3 |
| 15/05/2024 |
10.21
|
2,765,500 | 10.17 | 10.40 | 10.17 | 256,500 | 38,300 | 2.4 |
| 14/05/2024 |
10.21
|
2,466,900 | 10.35 | 10.35 | 10.17 | 77,400 | 4,700 | 0.8 |
| 13/05/2024 |
10.26
|
5,854,700 | 10.17 | 10.49 | 10.17 | 72,800 | 311,600 | -2.7 |
| 10/05/2024 |
10.03
|
5,650,900 | 9.84 | 10.21 | 9.84 | 553,500 | 112,600 | 4.8 |
| 09/05/2024 |
9.80
|
1,690,500 | 9.94 | 9.98 | 9.71 | 10,500 | 109,000 | -1.1 |
| 08/05/2024 |
9.84
|
1,821,900 | 9.75 | 9.89 | 9.61 | 40,000 | 81,800 | -0.5 |
| 07/05/2024 |
9.80
|
4,827,100 | 9.66 | 9.98 | 9.61 | 17,700 | 171,500 | -1.6 |
| 06/05/2024 |
9.66
|
2,895,200 | 9.34 | 9.66 | 9.25 | 382,400 | 27,900 | 3.6 |
| 03/05/2024 |
9.25
|
1,385,100 | 9.29 | 9.43 | 9.20 | 14,000 | 48,900 | -0.4 |
| 02/05/2024 |
9.29
|
1,999,600 | 9.43 | 9.43 | 9.18 | 30,600 | 142,200 | -1.1 |
| 26/04/2024 |
9.00
|
2,101,800 | 8.91 | 9.07 | 8.85 | 6,900 | 3,700 | 0.0 |
| 25/04/2024 |
8.94
|
1,188,500 | 9.00 | 9.02 | 8.91 | 194,200 | 41,200 | 1.5 |
| 24/04/2024 |
9.01
|
2,035,800 | 8.82 | 9.04 | 8.79 | 193,100 | 34,700 | 1.5 |
| 23/04/2024 |
8.72
|
1,822,100 | 8.89 | 8.90 | 8.65 | 31,100 | 116,200 | -0.8 |
| 22/04/2024 |
8.89
|
1,697,400 | 8.86 | 8.94 | 8.64 | 41,800 | 224,200 | -1.8 |
| 19/04/2024 |
8.74
|
2,803,000 | 8.83 | 9.01 | 8.74 | 80,500 | 258,500 | -1.7 |
| 17/04/2024 |
9.11
|
2,107,900 | 9.15 | 9.38 | 9.04 | 106,600 | 6,000 | 1.0 |
| 16/04/2024 |
9.11
|
4,631,200 | 9.25 | 9.38 | 8.74 | 243,800 | 70,100 | 1.7 |
| 15/04/2024 |
9.25
|
5,509,000 | 9.84 | 9.89 | 9.25 | 233,000 | 228,800 | 0.0 |
| 12/04/2024 |
9.94
|
3,471,800 | 9.94 | 10.03 | 9.80 | 42,100 | 338,200 | -3.2 |
| 11/04/2024 |
9.89
|
4,772,500 | 10.03 | 10.07 | 9.89 | 43,700 | 1,094,900 | -11.4 |
| 10/04/2024 |
10.12
|
2,219,700 | 10.17 | 10.31 | 10.12 | 8,500 | 367,000 | -4.0 |
| 09/04/2024 |
10.12
|
2,775,600 | 10.12 | 10.17 | 10.03 | 31,100 | 289,400 | -2.8 |
| 08/04/2024 |
10.12
|
3,048,300 | 10.35 | 10.40 | 10.12 | 12,100 | 408,000 | -4.4 |
| 05/04/2024 |
10.35
|
6,864,600 | 10.21 | 10.58 | 10.07 | 2,374,100 | 216,700 | 24.5 |
| 04/04/2024 |
10.21
|
3,664,400 | 10.44 | 10.49 | 10.17 | 71,500 | 22,300 | 0.5 |
| 03/04/2024 |
10.40
|
8,540,900 | 10.31 | 10.67 | 10.26 | 581,300 | 835,400 | -3.0 |
| 02/04/2024 |
10.31
|
2,991,100 | 10.21 | 10.31 | 10.07 | 17,800 | 232,400 | -2.4 |
| 01/04/2024 |
10.26
|
2,368,700 | 10.31 | 10.40 | 10.17 | 1,200 | 227,500 | -2.5 |
| 29/03/2024 |
10.31
|
5,759,900 | 10.17 | 10.54 | 10.12 | 431,800 | 152,800 | 3.1 |
| 28/03/2024 |
10.17
|
2,343,400 | 10.21 | 10.21 | 10.07 | 52,000 | 0 | 0.6 |
| 27/03/2024 |
10.12
|
2,086,700 | 10.21 | 10.26 | 10.07 | 24,200 | 135,600 | -1.2 |
| 26/03/2024 |
10.12
|
2,891,800 | 9.89 | 10.17 | 9.84 | 75,500 | 626,200 | -6.0 |
| 25/03/2024 |
9.89
|
2,801,000 | 10.03 | 10.17 | 9.84 | 17,900 | 135,700 | -1.3 |
| 22/03/2024 |
10.03
|
2,942,400 | 10.31 | 10.31 | 9.98 | 26,900 | 394,300 | -4.0 |
| 21/03/2024 |
10.17
|
6,737,200 | 9.89 | 10.26 | 9.89 | 1,542,800 | 8,800 | 16.9 |
| 20/03/2024 |
9.80
|
1,940,000 | 9.75 | 9.84 | 9.71 | 258,400 | 52,600 | 2.2 |
| 19/03/2024 |
9.75
|
2,299,700 | 9.71 | 9.89 | 9.57 | 146,900 | 21,900 | 1.3 |
| 18/03/2024 |
9.61
|
5,276,800 | 9.94 | 10.03 | 9.43 | 121,200 | 361,100 | -2.5 |
| 15/03/2024 |
9.84
|
2,328,300 | 9.84 | 9.98 | 9.80 | 184,700 | 306,900 | -1.3 |
| 14/03/2024 |
9.89
|
3,446,800 | 10.12 | 10.12 | 9.89 | 54,900 | 17,400 | 0.4 |
| 13/03/2024 |
10.03
|
2,426,900 | 9.84 | 10.03 | 9.84 | 123,700 | 2,000 | 1.3 |
| 12/03/2024 |
9.84
|
3,174,200 | 9.66 | 9.94 | 9.61 | 665,400 | 16,900 | 6.9 |
| 11/03/2024 |
9.66
|
3,310,800 | 9.98 | 10.12 | 9.66 | 16,500 | 1,900 | 0.2 |
| 08/03/2024 |
10.03
|
4,758,300 | 10.31 | 10.31 | 10.03 | 77,800 | 229,500 | -1.7 |
| 07/03/2024 |
10.26
|
2,582,700 | 10.31 | 10.31 | 10.17 | 58,800 | 30,000 | 0.3 |
| 06/03/2024 |
10.21
|
1,572,700 | 10.40 | 10.40 | 10.21 | 65,500 | 36,400 | 0.3 |
| 05/03/2024 |
10.35
|
5,499,900 | 10.26 | 10.58 | 10.21 | 158,700 | 66,300 | 1.0 |
| 04/03/2024 |
10.26
|
3,695,800 | 10.40 | 10.44 | 10.21 | 49,200 | 47,200 | 0.0 |
| 01/03/2024 |
10.35
|
3,427,700 | 10.49 | 10.49 | 10.21 | 152,100 | 460,200 | -3.4 |
| 29/02/2024 |
10.40
|
5,638,700 | 10.35 | 10.40 | 10.07 | 3,866,800 | 363,810 | 38.5 |
| 28/02/2024 |
10.31
|
4,032,300 | 10.35 | 10.49 | 10.21 | 54,300 | 309,600 | -2.9 |
| 27/02/2024 |
10.35
|
3,686,600 | 10.40 | 10.40 | 10.26 | 5,200 | 215,300 | -2.4 |
| 26/02/2024 |
10.35
|
6,508,300 | 9.94 | 10.40 | 9.84 | 928,500 | 298,900 | 7.0 |
| 23/02/2024 |
9.94
|
6,690,300 | 10.26 | 10.35 | 9.84 | 353,400 | 101,900 | 2.7 |
| 22/02/2024 |
10.21
|
3,574,700 | 10.49 | 10.49 | 10.21 | 71,500 | 450,900 | -4.3 |
| 21/02/2024 |
10.40
|
9,799,900 | 10.07 | 10.49 | 9.98 | 7,548,900 | 122,300 | 82.5 |
| 20/02/2024 |
10.03
|
3,651,800 | 9.98 | 10.07 | 9.89 | 48,700 | 36,300 | 0.1 |
| 19/02/2024 |
9.98
|
5,717,300 | 10.03 | 10.07 | 9.89 | 78,600 | 193,600 | -1.2 |
| 16/02/2024 |
10.03
|
4,359,800 | 10.03 | 10.12 | 9.94 | 36,700 | 45,600 | -0.1 |
| 15/02/2024 |
9.98
|
5,038,100 | 9.98 | 10.21 | 9.94 | 378,700 | 247,900 | 1.5 |
| 07/02/2024 |
9.84
|
2,263,000 | 9.84 | 9.94 | 9.80 | 39,000 | 10,440 | 0.3 |
| 06/02/2024 |
9.80
|
2,563,200 | 9.80 | 9.98 | 9.71 | 11,400 | 238,660 | -2.4 |
| 05/02/2024 |
9.80
|
4,235,500 | 9.75 | 10.07 | 9.71 | 107,400 | 163,700 | -0.6 |
| 02/02/2024 |
9.75
|
3,614,600 | 9.94 | 9.98 | 9.75 | 1,900 | 332,200 | -3.5 |
| 01/02/2024 |
9.94
|
8,434,900 | 9.34 | 9.94 | 9.29 | 545,600 | 79,300 | 4.9 |
| 31/01/2024 |
9.29
|
5,135,200 | 9.57 | 9.61 | 9.20 | 98,100 | 116,200 | -0.2 |
| 30/01/2024 |
9.52
|
4,403,700 | 9.52 | 9.66 | 9.43 | 173,700 | 201,900 | -0.3 |
| 29/01/2024 |
9.57
|
8,131,400 | 9.34 | 9.61 | 9.29 | 145,000 | 37,600 | 1.1 |
| 26/01/2024 |
9.29
|
3,892,800 | 9.29 | 9.38 | 9.20 | 34,800 | 41,200 | -0.1 |
| 25/01/2024 |
9.29
|
10,056,800 | 8.86 | 9.43 | 8.86 | 172,900 | 154,600 | 0.2 |
| 24/01/2024 |
8.85
|
1,710,100 | 8.84 | 8.88 | 8.82 | 28,200 | 12,700 | 0.1 |
| 23/01/2024 |
8.84
|
1,523,500 | 8.88 | 8.89 | 8.81 | 0 | 8,400 | -0.1 |
| 22/01/2024 |
8.84
|
2,205,400 | 8.77 | 8.85 | 8.75 | 72,400 | 20,400 | 0.5 |
| 19/01/2024 |
8.72
|
1,902,700 | 8.81 | 8.81 | 8.72 | 15,600 | 26,400 | -0.1 |
| 18/01/2024 |
8.74
|
1,326,200 | 8.77 | 8.81 | 8.69 | 4,300 | 53,900 | -0.5 |
| 17/01/2024 |
8.75
|
1,551,500 | 8.83 | 8.84 | 8.75 | 8,600 | 7,200 | 0.0 |
| 16/01/2024 |
8.74
|
1,117,000 | 8.66 | 8.74 | 8.63 | 69,400 | 4,000 | 0.6 |
| 15/01/2024 |
8.65
|
2,659,500 | 8.78 | 8.86 | 8.65 | 16,600 | 93,100 | -0.7 |
| 12/01/2024 |
8.74
|
4,287,800 | 8.91 | 8.95 | 8.73 | 8,200 | 182,100 | -1.7 |
| 11/01/2024 |
8.96
|
2,880,100 | 8.95 | 9.09 | 8.92 | 8,600 | 9,900 | 0.0 |
| 10/01/2024 |
8.91
|
3,360,200 | 8.90 | 9.02 | 8.89 | 40,600 | 11,800 | 0.3 |
| 09/01/2024 |
8.90
|
3,021,100 | 8.99 | 9.04 | 8.89 | 17,800 | 11,400 | 0.1 |
| 08/01/2024 |
8.92
|
4,264,900 | 8.82 | 8.95 | 8.78 | 137,000 | 2,100 | 1.3 |
| 05/01/2024 |
8.77
|
2,233,000 | 8.83 | 8.90 | 8.72 | 63,900 | 2,000 | 0.6 |