| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.57
|
443,000 | 8.57 | 8.64 | 8.48 | 2,500 | 800 | 0.0 |
| 30/05/2024 |
8.57
|
513,700 | 8.57 | 8.61 | 8.51 | 3,100 | 14,900 | -0.2 |
| 29/05/2024 |
8.57
|
480,600 | 8.64 | 8.64 | 8.48 | 16,200 | 3,400 | 0.3 |
| 28/05/2024 |
8.64
|
532,100 | 8.61 | 8.72 | 8.51 | 14,600 | 500 | 0.3 |
| 27/05/2024 |
8.61
|
424,300 | 8.57 | 8.64 | 8.48 | 15,000 | 4,600 | 0.2 |
| 24/05/2024 |
8.57
|
592,200 | 8.59 | 8.61 | 8.46 | 10,900 | 7,400 | 0.1 |
| 23/05/2024 |
8.59
|
444,700 | 8.57 | 8.66 | 8.51 | 0 | 11,800 | -0.2 |
| 22/05/2024 |
8.57
|
514,500 | 8.57 | 8.64 | 8.48 | 0 | 35,800 | -0.7 |
| 21/05/2024 |
8.57
|
441,200 | 8.59 | 8.59 | 8.51 | 0 | 47,800 | -0.9 |
| 20/05/2024 |
8.59
|
551,500 | 8.48 | 8.61 | 8.48 | 0 | 12,400 | -0.2 |
| 17/05/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 16/05/2024 |
8.40
|
443,300 | 8.44 | 8.48 | 8.31 | 3,700 | 32,800 | -0.6 |
| 15/05/2024 |
8.46
|
544,700 | 8.46 | 8.48 | 8.29 | 29,700 | 41,600 | -0.2 |
| 14/05/2024 |
8.46
|
625,400 | 8.46 | 8.53 | 8.31 | 49,300 | 43,400 | 0.1 |
| 13/05/2024 |
8.46
|
566,200 | 8.48 | 8.51 | 8.33 | 19,100 | 69,600 | -1.0 |
| 10/05/2024 |
8.48
|
484,200 | 8.53 | 8.55 | 8.38 | 6,800 | 11,400 | -0.1 |
| 09/05/2024 |
8.53
|
512,900 | 8.55 | 8.61 | 8.40 | 10,000 | 5,300 | 0.1 |
| 08/05/2024 |
8.55
|
541,400 | 8.55 | 8.59 | 8.40 | 113,600 | 16,000 | 1.9 |
| 07/05/2024 |
8.55
|
462,500 | 8.57 | 8.64 | 8.40 | 13,500 | 10,300 | 0.1 |
| 06/05/2024 |
8.57
|
574,400 | 8.46 | 8.57 | 8.40 | 91,600 | 27,200 | 1.3 |
| 03/05/2024 |
8.46
|
636,100 | 8.48 | 8.51 | 8.31 | 11,100 | 15,300 | -0.1 |
| 02/05/2024 |
8.48
|
543,100 | 8.44 | 8.48 | 8.35 | 23,700 | 20,300 | 0.1 |
| 01/05/2024 |
8.66
|
707,800 | 8.68 | 8.74 | 8.64 | 1,000 | 0 | 0.0 |
| 30/04/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 29/04/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 26/04/2024 |
8.44
|
556,900 | 8.57 | 8.57 | 8.38 | 1,300 | 34,100 | -0.6 |
| 25/04/2024 |
8.59
|
587,700 | 8.61 | 8.64 | 8.44 | 20,900 | 8,400 | 0.2 |
| 24/04/2024 |
8.61
|
478,100 | 8.48 | 8.64 | 8.46 | 0 | 2,500 | 0.0 |
| 23/04/2024 |
8.48
|
534,900 | 8.48 | 8.48 | 8.35 | 34,500 | 30,800 | 0.1 |
| 22/04/2024 |
8.48
|
418,400 | 8.46 | 8.55 | 8.42 | 0 | 16,900 | -0.3 |
| 19/04/2024 |
8.44
|
543,800 | 8.55 | 8.59 | 8.44 | 0 | 24,700 | -0.5 |
| 18/04/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 17/04/2024 |
8.57
|
500,100 | 8.55 | 8.61 | 8.46 | 2,600 | 8,900 | -0.1 |
| 16/04/2024 |
8.57
|
463,300 | 8.57 | 8.59 | 8.44 | 6,800 | 27,800 | -0.4 |
| 15/04/2024 |
8.57
|
369,500 | 8.64 | 8.66 | 8.51 | 9,000 | 21,700 | -0.3 |
| 12/04/2024 |
8.64
|
416,200 | 8.64 | 8.68 | 8.51 | 31,200 | 12,100 | 0.4 |
| 11/04/2024 |
8.64
|
304,900 | 8.64 | 8.66 | 8.51 | 13,000 | 1,800 | 0.2 |
| 10/04/2024 |
8.64
|
434,800 | 8.64 | 8.64 | 8.51 | 45,700 | 5,300 | 0.8 |
| 09/04/2024 |
8.64
|
454,000 | 8.64 | 8.66 | 8.51 | 34,000 | 100 | 0.7 |
| 08/04/2024 |
8.64
|
494,600 | 8.64 | 8.66 | 8.51 | 12,100 | 100 | 0.2 |
| 05/04/2024 |
8.64
|
503,400 | 8.66 | 8.68 | 8.53 | 37,800 | 1,700 | 0.7 |
| 04/04/2024 |
8.66
|
493,100 | 8.66 | 8.66 | 8.57 | 26,100 | 800 | 0.5 |
| 03/04/2024 |
8.66
|
490,100 | 8.64 | 8.70 | 8.57 | 8,200 | 1,400 | 0.1 |
| 02/04/2024 |
8.64
|
525,900 | 8.64 | 8.64 | 8.55 | 0 | 4,700 | -0.1 |
| 01/04/2024 |
8.64
|
450,000 | 8.57 | 8.70 | 8.44 | 1,800 | 9,200 | -0.1 |
| 29/03/2024 |
8.66
|
490,100 | 8.66 | 8.72 | 8.59 | 0 | 15,500 | -0.3 |
| 28/03/2024 |
8.66
|
392,700 | 8.64 | 8.70 | 8.61 | 0 | 9,300 | -0.2 |
| 27/03/2024 |
8.64
|
511,900 | 8.68 | 8.70 | 8.64 | 0 | 2,600 | -0.1 |
| 26/03/2024 |
8.68
|
499,900 | 8.72 | 8.72 | 8.55 | 1,300 | 5,500 | -0.1 |
| 25/03/2024 |
8.72
|
522,000 | 8.77 | 8.79 | 8.61 | 0 | 10,800 | -0.2 |
| 22/03/2024 |
8.77
|
469,900 | 8.74 | 8.77 | 8.61 | 8,400 | 500 | 0.2 |
| 21/03/2024 |
8.74
|
387,100 | 8.72 | 8.74 | 8.59 | 7,100 | 2,900 | 0.1 |
| 20/03/2024 |
8.72
|
549,100 | 8.72 | 8.72 | 8.59 | 12,200 | 600 | 0.2 |
| 19/03/2024 |
8.72
|
547,000 | 8.72 | 8.72 | 8.59 | 0 | 20,400 | -0.4 |
| 18/03/2024 |
8.72
|
520,400 | 8.72 | 8.72 | 8.59 | 0 | 27,600 | -0.6 |
| 15/03/2024 |
8.72
|
460,300 | 8.72 | 8.72 | 8.61 | 0 | 6,600 | -0.1 |
| 14/03/2024 |
8.72
|
429,100 | 8.72 | 8.74 | 8.59 | 9,700 | 0 | 0.2 |
| 13/03/2024 |
8.72
|
494,200 | 8.74 | 8.79 | 8.66 | 13,900 | 2,600 | 0.2 |
| 12/03/2024 |
8.74
|
591,600 | 8.74 | 8.79 | 8.64 | 20,200 | 16,100 | 0.1 |
| 11/03/2024 |
8.74
|
461,300 | 8.74 | 8.79 | 8.59 | 0 | 13,400 | -0.3 |
| 08/03/2024 |
8.74
|
412,400 | 8.74 | 8.79 | 8.68 | 0 | 11,300 | -0.2 |
| 07/03/2024 |
8.74
|
476,800 | 8.77 | 8.81 | 8.68 | 45,200 | 1,000 | 0.9 |
| 06/03/2024 |
8.74
|
254,500 | 8.77 | 8.81 | 8.68 | 34,000 | 2,900 | 0.6 |
| 05/03/2024 |
8.77
|
538,000 | 8.77 | 8.79 | 8.61 | 20,600 | 0 | 0.4 |
| 04/03/2024 |
8.77
|
580,500 | 8.72 | 8.79 | 8.66 | 400 | 7,800 | -0.1 |
| 01/03/2024 |
8.72
|
613,300 | 8.66 | 8.74 | 8.61 | 3,900 | 23,700 | -0.4 |
| 29/02/2024 |
8.66
|
552,700 | 8.66 | 8.74 | 8.64 | 0 | 21,600 | -0.4 |
| 28/02/2024 |
8.66
|
483,300 | 8.68 | 8.70 | 8.55 | 0 | 17,000 | -0.3 |
| 27/02/2024 |
8.68
|
530,400 | 8.74 | 8.74 | 8.59 | 5,400 | 18,500 | -0.3 |
| 26/02/2024 |
8.74
|
569,500 | 8.72 | 8.77 | 8.61 | 1,300 | 28,700 | -0.5 |
| 23/02/2024 |
8.74
|
552,600 | 8.77 | 8.83 | 8.66 | 11,800 | 11,800 | 0.0 |
| 22/02/2024 |
8.77
|
467,100 | 8.77 | 8.83 | 8.66 | 35,800 | 3,200 | 0.7 |
| 21/02/2024 |
8.77
|
772,300 | 8.79 | 8.81 | 8.66 | 15,400 | 4,700 | 0.2 |
| 20/02/2024 |
8.79
|
625,600 | 8.77 | 8.87 | 8.68 | 75,600 | 0 | 1.5 |
| 19/02/2024 |
8.77
|
548,800 | 8.74 | 8.79 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.74
|
540,200 | 8.74 | 8.77 | 8.59 | 39,600 | 2,100 | 0.7 |
| 15/02/2024 |
8.74
|
522,800 | 8.74 | 8.74 | 8.64 | 18,200 | 7,200 | 0.2 |
| 14/02/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 13/02/2024 |
8.27
|
102,200 | 8.31 | 8.35 | 8.18 | 23,800 | 1,700 | 0.4 |
| 12/02/2024 |
7.36
|
385,100 | 7.36 | 7.38 | 7.29 | 0 | 20,800 | -0.4 |
| 09/02/2024 |
7.88
|
479,900 | 7.86 | 7.88 | 7.79 | 2,800 | 1,400 | 0.0 |
| 08/02/2024 |
8.18
|
437,400 | 8.23 | 8.23 | 8.14 | 0 | 2,500 | 0.0 |
| 07/02/2024 |
8.74
|
616,000 | 8.68 | 8.77 | 8.68 | 0 | 9,000 | -0.2 |
| 06/02/2024 |
8.70
|
559,400 | 8.72 | 8.77 | 8.64 | 0 | 13,400 | -0.3 |
| 05/02/2024 |
8.72
|
780,800 | 8.74 | 8.79 | 8.68 | 2,900 | 16,500 | -0.3 |
| 02/02/2024 |
8.74
|
848,600 | 8.25 | 8.77 | 8.25 | 13,400 | 19,900 | -0.1 |
| 01/02/2024 |
8.74
|
805,000 | 8.90 | 8.90 | 8.64 | 3,900 | 47,000 | -0.9 |
| 31/01/2024 |
8.74
|
685,700 | 8.25 | 8.83 | 8.25 | 33,300 | 28,500 | 0.1 |
| 30/01/2024 |
8.81
|
716,500 | 8.87 | 8.87 | 8.68 | 38,200 | 7,700 | 0.6 |
| 29/01/2024 |
8.85
|
1,180,300 | 8.23 | 8.87 | 8.23 | 55,900 | 4,300 | 1.0 |
| 26/01/2024 |
8.79
|
877,300 | 8.77 | 8.90 | 8.66 | 17,000 | 8,900 | 0.2 |
| 25/01/2024 |
8.77
|
766,000 | 8.81 | 8.81 | 8.66 | 6,200 | 4,700 | 0.0 |
| 24/01/2024 |
8.81
|
592,700 | 8.79 | 8.81 | 8.66 | 35,800 | 5,300 | 0.6 |
| 23/01/2024 |
8.79
|
540,900 | 8.79 | 8.81 | 8.68 | 3,900 | 6,500 | -0.1 |
| 22/01/2024 |
8.79
|
522,600 | 8.83 | 8.85 | 8.66 | 22,900 | 2,100 | 0.4 |
| 19/01/2024 |
8.83
|
558,800 | 8.81 | 8.90 | 8.74 | 33,800 | 0 | 0.7 |
| 18/01/2024 |
8.81
|
606,200 | 8.79 | 8.85 | 8.66 | 42,400 | 0 | 0.9 |
| 17/01/2024 |
8.79
|
661,800 | 8.77 | 8.83 | 8.66 | 30,100 | 0 | 0.6 |
| 16/01/2024 |
8.77
|
594,000 | 8.74 | 8.77 | 8.70 | 0 | 3,700 | -0.1 |
| 15/01/2024 |
8.74
|
546,100 | 8.74 | 8.77 | 8.68 | 0 | 6,900 | -0.1 |