| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.70
|
12,000 | 8.68 | 8.85 | 8.65 | 0 | 400 | 0.0 |
| 05/06/2024 |
8.65
|
7,200 | 8.56 | 8.68 | 8.53 | 0 | 100 | 0.0 |
| 04/06/2024 |
8.51
|
3,300 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 03/06/2024 |
8.41
|
4,000 | 8.51 | 8.56 | 8.41 | 0 | 0 | 0 |
| 31/05/2024 |
8.51
|
3,900 | 8.46 | 8.51 | 8.46 | 0 | 0 | 0 |
| 30/05/2024 |
8.46
|
2,700 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 29/05/2024 |
8.48
|
20,200 | 8.46 | 8.48 | 8.46 | 0 | 0 | 0 |
| 28/05/2024 |
8.51
|
29,900 | 8.51 | 8.51 | 8.41 | 0 | 2,400 | 0.0 |
| 27/05/2024 |
8.51
|
55,900 | 8.58 | 8.58 | 8.41 | 0 | 100 | 0.0 |
| 24/05/2024 |
8.58
|
9,700 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 |
| 23/05/2024 |
8.46
|
6,800 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
| 22/05/2024 |
8.48
|
1,800 | 8.51 | 8.51 | 8.46 | 0 | 0 | 0 |
| 21/05/2024 |
8.51
|
6,400 | 8.48 | 8.51 | 8.46 | 0 | 0 | 0 |
| 20/05/2024 |
8.46
|
16,900 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 16/05/2024 |
8.53
|
111,500 | 8.41 | 8.56 | 8.36 | 0 | 2,000 | 0.0 |
| 15/05/2024 |
8.56
|
210,000 | 8.16 | 8.56 | 8.16 | 500 | 300 | 0.0 |
| 14/05/2024 |
8.60
|
202,100 | 8.56 | 8.60 | 8.36 | 400 | 0 | 0.0 |
| 13/05/2024 |
8.56
|
3,000 | 8.56 | 8.56 | 8.43 | 0 | 0 | 0 |
| 10/05/2024 |
8.56
|
17,800 | 8.56 | 8.56 | 8.46 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.56
|
1,500 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 08/05/2024 |
8.56
|
11,600 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 07/05/2024 |
8.56
|
700 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 06/05/2024 |
8.56
|
18,600 | 8.38 | 8.56 | 8.36 | 0 | 0 | 0 |
| 03/05/2024 |
8.56
|
9,900 | 8.38 | 8.56 | 8.36 | 0 | 200 | 0.0 |
| 02/05/2024 |
8.51
|
8,400 | 8.46 | 8.51 | 8.46 | 300 | 700 | 0.0 |
| 26/04/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 25/04/2024 |
8.48
|
43,800 | 8.56 | 8.60 | 8.43 | 200 | 0 | 0.0 |
| 24/04/2024 |
8.56
|
3,400 | 8.56 | 8.56 | 8.46 | 0 | 200 | 0.0 |
| 23/04/2024 |
8.56
|
1,300 | 8.41 | 8.60 | 8.41 | 0 | 0 | 0 |
| 22/04/2024 |
8.53
|
1,700 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
| 19/04/2024 |
8.46
|
11,600 | 8.48 | 8.48 | 8.33 | 0 | 800 | 0.0 |
| 17/04/2024 |
8.48
|
2,800 | 8.56 | 8.60 | 8.38 | 0 | 0 | 0 |
| 16/04/2024 |
8.41
|
16,500 | 8.73 | 8.73 | 8.41 | 0 | 300 | 0.0 |
| 15/04/2024 |
8.60
|
53,800 | 8.68 | 8.75 | 8.60 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
8.80
|
3,500 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
5,800 | 8.75 | 8.80 | 8.68 | 0 | 0 | 0 |
| 10/04/2024 |
8.83
|
19,300 | 8.68 | 8.83 | 8.68 | 0 | 0 | 0 |
| 09/04/2024 |
8.78
|
24,400 | 8.75 | 8.80 | 8.68 | 0 | 0 | 0 |
| 08/04/2024 |
8.78
|
2,500 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 |
| 05/04/2024 |
8.85
|
20,000 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 04/04/2024 |
8.92
|
23,200 | 8.83 | 8.92 | 8.75 | 0 | 0 | 0 |
| 03/04/2024 |
8.85
|
7,000 | 8.80 | 8.92 | 8.78 | 0 | 0 | 0 |
| 02/04/2024 |
8.80
|
10,600 | 8.80 | 8.85 | 8.78 | 0 | 0 | 0 |
| 01/04/2024 |
8.92
|
11,200 | 8.85 | 8.92 | 8.80 | 0 | 0 | 0 |
| 29/03/2024 |
8.90
|
16,700 | 9.00 | 9.00 | 8.85 | 0 | 0 | 0 |
| 28/03/2024 |
8.85
|
27,400 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 27/03/2024 |
8.85
|
4,800 | 9.00 | 9.00 | 8.85 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
1,800 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
| 25/03/2024 |
8.90
|
5,800 | 8.95 | 8.95 | 8.85 | 0 | 0 | 0 |
| 22/03/2024 |
8.85
|
17,700 | 8.97 | 9.00 | 8.85 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.00
|
25,800 | 9.02 | 9.02 | 8.88 | 0 | 400 | 0.0 |
| 20/03/2024 |
8.97
|
17,500 | 8.92 | 8.97 | 8.85 | 0 | 0 | 0 |
| 19/03/2024 |
8.95
|
12,100 | 8.90 | 8.95 | 8.75 | 0 | 0 | 0 |
| 18/03/2024 |
8.95
|
53,000 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |
| 15/03/2024 |
9.02
|
16,700 | 8.90 | 9.07 | 8.85 | 0 | 0 | 0 |
| 14/03/2024 |
9.05
|
31,700 | 8.95 | 9.10 | 8.85 | 0 | 0 | 0 |
| 13/03/2024 |
9.10
|
13,600 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 |
| 12/03/2024 |
9.10
|
37,800 | 8.95 | 9.10 | 8.95 | 0 | 600 | 0.0 |
| 11/03/2024 |
8.95
|
19,500 | 9.05 | 9.19 | 8.90 | 0 | 0 | 0 |
| 08/03/2024 |
9.19
|
4,400 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
| 07/03/2024 |
9.22
|
31,900 | 9.05 | 9.22 | 9.02 | 0 | 200 | 0.0 |
| 06/03/2024 |
9.10
|
5,600 | 8.95 | 9.10 | 8.85 | 0 | 0 | 0 |
| 05/03/2024 |
9.12
|
7,900 | 9.15 | 9.19 | 9.10 | 0 | 0 | 0 |
| 04/03/2024 |
9.24
|
25,900 | 9.02 | 9.29 | 9.02 | 4 | 4 | 0 |
| 01/03/2024 |
9.22
|
64,700 | 8.90 | 9.24 | 8.88 | 400 | 300 | 0.0 |
| 29/02/2024 |
9.15
|
50,600 | 8.97 | 9.19 | 8.85 | 600 | 0 | 0.0 |
| 28/02/2024 |
9.19
|
45,300 | 9.02 | 9.24 | 8.85 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
9.00
|
76,800 | 9.05 | 9.29 | 8.65 | 300 | 0 | 0.0 |
| 26/02/2024 |
9.29
|
11,900 | 9.34 | 9.44 | 9.00 | 0 | 0 | 0 |
| 23/02/2024 |
9.32
|
270,700 | 8.85 | 9.47 | 8.85 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
8.85
|
13,200 | 8.85 | 8.85 | 8.75 | 0 | 700 | 0.0 |
| 21/02/2024 |
8.85
|
4,300 | 8.85 | 8.92 | 8.78 | 0 | 700 | 0.0 |
| 20/02/2024 |
8.85
|
150,500 | 8.92 | 8.92 | 8.80 | 0 | 300 | 0.0 |
| 19/02/2024 |
8.80
|
22,700 | 8.73 | 8.83 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.65
|
12,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 15/02/2024 |
8.60
|
8,700 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
| 07/02/2024 |
8.53
|
49,700 | 8.51 | 8.53 | 8.41 | 200 | 0 | 0.0 |
| 06/02/2024 |
8.51
|
15,100 | 8.46 | 8.51 | 8.43 | 0 | 0 | 0 |
| 05/02/2024 |
8.48
|
22,400 | 8.41 | 8.48 | 8.41 | 300 | 0 | 0.0 |
| 02/02/2024 |
8.38
|
12,700 | 8.36 | 8.41 | 8.36 | 0 | 0 | 0 |
| 01/02/2024 |
8.36
|
60,300 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
| 31/01/2024 |
8.41
|
29,400 | 8.33 | 8.41 | 8.24 | 0 | 0 | 0 |
| 30/01/2024 |
8.24
|
51,600 | 8.31 | 8.38 | 8.24 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
8.36
|
59,000 | 8.41 | 8.51 | 8.31 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
8.41
|
38,500 | 8.41 | 8.41 | 8.36 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
8.41
|
7,100 | 8.41 | 8.41 | 8.31 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
8.41
|
23,900 | 8.36 | 8.41 | 8.28 | 0 | 0 | 0 |
| 23/01/2024 |
8.36
|
31,000 | 8.38 | 8.38 | 8.31 | 0 | 400 | 0.0 |
| 22/01/2024 |
8.41
|
49,600 | 8.43 | 8.43 | 8.36 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
8.36
|
11,000 | 8.38 | 8.41 | 8.36 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
8.41
|
18,400 | 8.43 | 8.43 | 8.33 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
8.41
|
16,900 | 8.33 | 8.41 | 8.31 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
8.41
|
2,900 | 8.36 | 8.41 | 8.31 | 0 | 0 | 0 |
| 15/01/2024 |
8.36
|
6,700 | 8.33 | 8.36 | 8.28 | 0 | 300 | 0.0 |
| 12/01/2024 |
8.36
|
11,700 | 8.36 | 8.38 | 8.31 | 0 | 0 | 0 |
| 11/01/2024 |
8.36
|
16,700 | 8.28 | 8.36 | 8.24 | 0 | 0 | 0 |
| 10/01/2024 |
8.38
|
13,100 | 8.28 | 8.38 | 8.28 | 0 | 0 | 0 |
| 09/01/2024 |
8.38
|
10,100 | 8.41 | 8.41 | 8.36 | 100 | 0 | 0.0 |
| 08/01/2024 |
8.41
|
14,900 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 05/01/2024 |
8.36
|
32,800 | 8.31 | 8.38 | 8.21 | 0 | 0 | 0 |