| 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) |
-0.24 | -6.74% | 709,700 | -400 | 0.0 |
2.95
3.60
2.95
|
|
2 tháng
(2026-08-06) |
-0.28 | -7.78% | 1,257,000 | -400 | 0.0 |
2.95
3.71
2.95
|
|
3 tháng
(2026-07-07) |
-0.88 | -20.95% | 2,031,500 | -3,700 | 0.0 |
2.95
4.20
2.95
|
|
6 tháng
(2026-04-08) |
-1.32 | -28.39% | 8,051,700 | 8,400 | 0.0 |
2.95
4.64
2.95
|
|
12 tháng
(2025-10-10) |
-2.89 | -46.53% | 24,777,600 | -3,300 | 0.0 |
2.95
6.24
2.95
|
|
24 tháng
(2024-10-15) |
-4.36 | -56.80% | 123,468,200 | 426,000 | 1.5 |
2.95
8.57
2.95
|
|
36 tháng
(2023-10-23) |
-2.03 | -37.93% | 254,668,000 | 510,835 | 2.1 |
2.95
9.92
2.95
|
|
60 tháng
(2021-11-01) |
-8.28 | -71.38% | 432,731,000 | 507,592 | 0.9 |
2.95
13.76
2.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
9.23
|
1,234,600 | 9.62 | 9.62 | 9.14 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
9.44
|
1,427,800 | 9.87 | 9.87 | 9.27 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
9.79
|
1,052,300 | 9.70 | 10.00 | 9.44 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
9.70
|
2,131,700 | 9.70 | 9.70 | 9.44 | 111,500 | 100,300 | 0.1 |
| 31/05/2024 |
9.10
|
1,979,800 | 9.83 | 9.96 | 9.10 | 0 | 57,600 | -0.6 |
| 30/05/2024 |
9.44
|
2,379,100 | 9.10 | 9.44 | 8.59 | 58,600 | 30,700 | 0.3 |
| 29/05/2024 |
9.23
|
3,581,400 | 9.23 | 9.23 | 8.93 | 17,800 | 9,700 | 0.1 |
| 28/05/2024 |
8.63
|
2,699,900 | 8.33 | 8.63 | 8.33 | 100 | 3,900 | 0.0 |
| 27/05/2024 |
8.08
|
2,701,100 | 7.98 | 8.08 | 7.98 | 59,600 | 5,700 | 0.5 |
| 24/05/2024 |
7.56
|
775,800 | 7.78 | 7.98 | 7.50 | 15,400 | 49,500 | -0.3 |
| 23/05/2024 |
7.84
|
887,400 | 7.94 | 7.94 | 7.56 | 4,700 | 32,200 | -0.2 |
| 22/05/2024 |
7.94
|
851,300 | 8.24 | 8.24 | 7.87 | 0 | 57,700 | -0.5 |
| 21/05/2024 |
7.90
|
2,369,100 | 7.46 | 7.90 | 7.38 | 54,000 | 55,300 | 0.0 |
| 20/05/2024 |
7.38
|
656,300 | 7.26 | 7.41 | 7.15 | 12,800 | 8,600 | 0.0 |
| 16/05/2024 |
7.02
|
462,700 | 7.01 | 7.17 | 7.01 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
7.00
|
369,900 | 7.13 | 7.13 | 6.94 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
7.07
|
910,800 | 6.74 | 7.13 | 6.70 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
6.66
|
393,100 | 6.60 | 6.74 | 6.59 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
6.59
|
332,200 | 6.62 | 6.65 | 6.48 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
6.62
|
438,100 | 6.78 | 6.78 | 6.60 | 8,300 | 13,100 | 0.0 |
| 08/05/2024 |
6.73
|
349,000 | 6.58 | 6.78 | 6.53 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
6.59
|
417,600 | 6.59 | 6.72 | 6.48 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
6.57
|
364,300 | 6.56 | 6.59 | 6.53 | 14,200 | 0 | 0.1 |
| 03/05/2024 |
6.53
|
344,100 | 6.60 | 6.70 | 6.43 | 9,500 | 200 | 0.1 |
| 02/05/2024 |
6.44
|
360,800 | 6.52 | 6.61 | 6.40 | 36,600 | 52,900 | -0.1 |
| 26/04/2024 |
6.44
|
185,100 | 6.60 | 6.70 | 6.44 | 15,500 | 4,000 | 0.1 |
| 25/04/2024 |
6.51
|
164,500 | 6.94 | 6.94 | 6.51 | 2,400 | 19,200 | -0.1 |
| 24/04/2024 |
6.87
|
355,100 | 6.46 | 6.87 | 6.31 | 83,600 | 200 | 0.6 |
| 23/04/2024 |
6.44
|
256,700 | 6.59 | 6.59 | 6.44 | 0 | 20,300 | -0.2 |
| 22/04/2024 |
6.48
|
334,900 | 6.48 | 6.64 | 6.44 | 7,200 | 3,600 | 0.0 |
| 19/04/2024 |
6.45
|
301,600 | 6.35 | 6.53 | 6.27 | 35,100 | 3,800 | 0.2 |
| 17/04/2024 |
6.35
|
560,300 | 6.78 | 6.88 | 6.35 | 41,800 | 1,600 | 0.3 |
| 16/04/2024 |
6.73
|
486,200 | 7.04 | 7.04 | 6.59 | 31,300 | 1,300 | 0.2 |
| 15/04/2024 |
7.00
|
579,300 | 7.55 | 7.55 | 7.00 | 24,000 | 5,200 | 0.2 |
| 12/04/2024 |
7.52
|
743,300 | 7.76 | 7.77 | 7.51 | 4,300 | 16,700 | -0.1 |
| 11/04/2024 |
7.77
|
181,500 | 7.74 | 7.84 | 7.74 | 2,400 | 0 | 0.0 |
| 10/04/2024 |
7.90
|
264,500 | 7.86 | 7.95 | 7.81 | 200 | 1,400 | 0.0 |
| 09/04/2024 |
7.90
|
86,300 | 7.90 | 7.98 | 7.86 | 500 | 14,000 | -0.1 |
| 08/04/2024 |
7.90
|
386,400 | 7.73 | 8.03 | 7.72 | 3,000 | 1,300 | 0.0 |
| 05/04/2024 |
7.81
|
225,200 | 7.73 | 7.86 | 7.66 | 7,400 | 800 | 0.1 |
| 04/04/2024 |
7.80
|
195,500 | 7.74 | 7.90 | 7.74 | 1,100 | 0 | 0.0 |
| 03/04/2024 |
7.81
|
164,100 | 7.90 | 7.94 | 7.77 | 16,100 | 0 | 0.1 |
| 02/04/2024 |
7.90
|
354,500 | 7.98 | 7.98 | 7.86 | 16,200 | 0 | 0.1 |
| 01/04/2024 |
7.97
|
247,700 | 7.95 | 7.97 | 7.86 | 15,300 | 4,900 | 0.1 |
| 29/03/2024 |
7.94
|
79,900 | 8.00 | 8.00 | 7.89 | 1,000 | 600 | 0.0 |
| 28/03/2024 |
7.98
|
175,300 | 7.98 | 8.05 | 7.90 | 4,000 | 14,500 | -0.1 |
| 27/03/2024 |
7.98
|
184,900 | 8.03 | 8.11 | 7.86 | 5,900 | 400 | 0.1 |
| 26/03/2024 |
7.86
|
381,400 | 7.97 | 7.98 | 7.42 | 28,300 | 0 | 0.3 |
| 25/03/2024 |
7.98
|
365,500 | 8.03 | 8.16 | 7.96 | 12,400 | 0 | 0.1 |
| 22/03/2024 |
7.98
|
562,400 | 8.12 | 8.30 | 7.98 | 0 | 0 | 0 |
| 21/03/2024 |
8.03
|
973,400 | 7.62 | 8.03 | 7.47 | 15,600 | 1,600 | 0.1 |
| 20/03/2024 |
7.50
|
143,400 | 7.47 | 7.54 | 7.44 | 0 | 10,000 | -0.1 |
| 19/03/2024 |
7.48
|
165,900 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
| 18/03/2024 |
7.51
|
338,900 | 7.47 | 7.72 | 7.45 | 500 | 7,900 | -0.1 |
| 15/03/2024 |
7.56
|
403,300 | 7.48 | 7.81 | 7.39 | 1,100 | 400 | 0.0 |
| 14/03/2024 |
7.47
|
412,800 | 7.68 | 7.68 | 7.47 | 13,900 | 0 | 0.1 |
| 13/03/2024 |
7.68
|
149,300 | 7.56 | 7.73 | 7.56 | 0 | 0 | 0 |
| 12/03/2024 |
7.56
|
221,000 | 7.48 | 7.62 | 7.46 | 0 | 100 | 0.0 |
| 11/03/2024 |
7.47
|
421,000 | 7.74 | 7.90 | 7.47 | 3,300 | 8,600 | 0.0 |
| 08/03/2024 |
7.81
|
485,200 | 7.45 | 7.89 | 7.38 | 66,400 | 0 | 0.6 |
| 07/03/2024 |
7.38
|
251,900 | 7.45 | 7.45 | 7.34 | 0 | 10,100 | -0.1 |
| 06/03/2024 |
7.47
|
131,400 | 7.56 | 7.61 | 7.46 | 500 | 1,300 | 0.0 |
| 05/03/2024 |
7.61
|
529,200 | 7.81 | 7.81 | 7.47 | 31,600 | 0 | 0.3 |
| 04/03/2024 |
7.81
|
755,100 | 7.81 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/03/2024 |
7.82
|
318,900 | 7.98 | 7.98 | 7.79 | 1,700 | 10,200 | -0.1 |
| 29/02/2024 |
7.98
|
439,600 | 8.05 | 8.05 | 7.73 | 0 | 5,800 | -0.1 |
| 28/02/2024 |
7.98
|
596,000 | 8.24 | 8.24 | 7.81 | 0 | 16,400 | -0.2 |
| 27/02/2024 |
8.07
|
962,500 | 7.74 | 8.16 | 7.74 | 200 | 3,800 | 0.0 |
| 26/02/2024 |
7.74
|
530,600 | 7.51 | 7.81 | 7.51 | 5,900 | 0 | 0.1 |
| 23/02/2024 |
7.48
|
866,300 | 7.72 | 7.98 | 7.47 | 22,600 | 14,900 | 0.1 |
| 22/02/2024 |
7.69
|
1,018,400 | 7.62 | 7.75 | 7.45 | 3,000 | 13,000 | -0.1 |
| 21/02/2024 |
7.62
|
1,004,300 | 7.72 | 7.98 | 7.54 | 2,300 | 3,000 | 0.0 |
| 20/02/2024 |
7.55
|
2,112,000 | 7.54 | 7.55 | 7.36 | 22,200 | 0 | 0.2 |
| 19/02/2024 |
7.06
|
771,600 | 6.70 | 7.06 | 6.68 | 0 | 4,500 | 0.0 |
| 16/02/2024 |
6.60
|
566,500 | 6.41 | 6.61 | 6.41 | 3,000 | 300 | 0.0 |
| 15/02/2024 |
6.41
|
179,200 | 6.52 | 6.52 | 6.41 | 0 | 1,000 | 0.0 |
| 07/02/2024 |
6.47
|
456,200 | 6.48 | 6.49 | 6.40 | 0 | 9,000 | -0.1 |
| 06/02/2024 |
6.47
|
325,200 | 6.45 | 6.52 | 6.41 | 0 | 0 | 0 |
| 05/02/2024 |
6.45
|
660,000 | 6.18 | 6.57 | 6.18 | 0 | 3,600 | 0.0 |
| 02/02/2024 |
6.18
|
103,800 | 6.12 | 6.20 | 6.12 | 2,400 | 0 | 0.0 |
| 01/02/2024 |
6.12
|
136,500 | 6.12 | 6.18 | 6.09 | 0 | 0 | 0 |
| 31/01/2024 |
6.13
|
94,400 | 6.17 | 6.17 | 6.10 | 0 | 0 | 0 |
| 30/01/2024 |
6.17
|
119,800 | 6.20 | 6.20 | 6.13 | 1,500 | 0 | 0.0 |
| 29/01/2024 |
6.16
|
145,000 | 6.16 | 6.18 | 6.15 | 0 | 0 | 0 |
| 26/01/2024 |
6.16
|
165,400 | 6.16 | 6.16 | 6.11 | 0 | 0 | 0 |
| 25/01/2024 |
6.14
|
106,500 | 6.12 | 6.15 | 6.12 | 0 | 0 | 0 |
| 24/01/2024 |
6.12
|
169,300 | 6.12 | 6.14 | 6.09 | 0 | 0 | 0 |
| 23/01/2024 |
6.12
|
109,200 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
| 22/01/2024 |
6.12
|
297,400 | 6.18 | 6.19 | 6.04 | 200 | 2,300 | 0.0 |
| 19/01/2024 |
6.16
|
99,700 | 6.18 | 6.22 | 6.15 | 3,000 | 0 | 0.0 |
| 18/01/2024 |
6.18
|
194,900 | 6.10 | 6.18 | 6.10 | 17,300 | 0 | 0.1 |
| 17/01/2024 |
6.10
|
119,300 | 6.13 | 6.16 | 6.01 | 20,900 | 0 | 0.1 |
| 16/01/2024 |
6.09
|
92,600 | 6.05 | 6.14 | 6.04 | 0 | 0 | 0 |
| 15/01/2024 |
6.04
|
117,700 | 6.16 | 6.16 | 6.01 | 0 | 5,000 | 0.0 |
| 12/01/2024 |
6.16
|
291,900 | 6.15 | 6.23 | 6.10 | 0 | 0 | 0 |
| 11/01/2024 |
6.15
|
125,500 | 6.13 | 6.19 | 6.12 | 0 | 0 | 0 |
| 10/01/2024 |
6.13
|
129,300 | 6.18 | 6.22 | 6.13 | 0 | 0 | 0 |
| 09/01/2024 |
6.21
|
118,800 | 6.22 | 6.28 | 6.18 | 0 | 0 | 0 |
| 08/01/2024 |
6.22
|
139,700 | 6.27 | 6.27 | 6.21 | 0 | 0 | 0 |
| 05/01/2024 |
6.22
|
169,800 | 6.30 | 6.31 | 6.20 | 0 | 100 | 0.0 |