| 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) |
-0.45 | -6.82% | 2,648,800 | -8,400 | 0.0 |
5.74
6.63
5.74
|
|
2 tháng
(2026-08-06) |
-0.52 | -7.80% | 4,648,200 | -17,800 | -0.1 |
5.74
6.93
5.74
|
|
3 tháng
(2026-07-07) |
-0.85 | -12.14% | 7,143,700 | 39,200 | 0.3 |
5.74
7.16
5.74
|
|
6 tháng
(2026-04-08) |
-2.19 | -26.23% | 15,973,100 | 7,400 | 0.1 |
5.74
8.34
5.74
|
|
12 tháng
(2025-10-10) |
-4.40 | -41.68% | 60,199,700 | 336,600 | 4.5 |
5.74
10.82
5.74
|
|
24 tháng
(2024-10-15) |
-2.28 | -27.03% | 316,873,300 | 2,059,890 | 1.0 |
5.74
13.45
5.74
|
|
36 tháng
(2023-10-23) |
-1.20 | -16.29% | 378,131,100 | 2,237,050 | 3.0 |
5.59
13.45
5.74
|
|
60 tháng
(2021-11-01) |
-8.68 | -58.52% | 446,846,100 | 2,264,145 | 3.5 |
3.97
23.29
5.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
7.91
|
168,100 | 8.05 | 8.05 | 7.91 | 3,800 | 4,300 | 0.0 |
| 05/06/2024 |
8.05
|
131,900 | 8.08 | 8.19 | 7.94 | 1,400 | 4,700 | 0.0 |
| 04/06/2024 |
8.05
|
288,700 | 8.19 | 8.26 | 8.05 | 1,200 | 200 | 0.0 |
| 03/06/2024 |
8.05
|
244,200 | 7.84 | 8.12 | 7.84 | 77,000 | 8,400 | 0.8 |
| 31/05/2024 |
7.84
|
124,800 | 8.01 | 8.05 | 7.84 | 2,800 | 2,200 | 0.0 |
| 30/05/2024 |
7.98
|
248,000 | 7.80 | 7.98 | 7.77 | 2,800 | 5,100 | 0.0 |
| 29/05/2024 |
7.80
|
220,700 | 7.87 | 7.87 | 7.70 | 2,000 | 300 | 0.0 |
| 28/05/2024 |
7.87
|
117,400 | 7.70 | 7.98 | 7.70 | 8,300 | 1,200 | 0.1 |
| 27/05/2024 |
7.63
|
161,300 | 7.63 | 7.73 | 7.56 | 11,500 | 100 | 0.1 |
| 24/05/2024 |
7.59
|
206,400 | 7.91 | 7.94 | 7.56 | 400 | 11,100 | -0.1 |
| 23/05/2024 |
7.91
|
148,500 | 8.01 | 8.05 | 7.77 | 1,200 | 3,700 | 0.0 |
| 22/05/2024 |
8.01
|
249,800 | 8.36 | 8.36 | 7.70 | 0 | 2,100 | 0.0 |
| 21/05/2024 |
8.19
|
419,800 | 7.91 | 8.26 | 7.91 | 7,900 | 16,400 | -0.1 |
| 20/05/2024 |
7.84
|
213,400 | 7.84 | 7.87 | 7.66 | 7,500 | 0 | 0.1 |
| 16/05/2024 |
7.80
|
136,000 | 8.12 | 8.12 | 7.70 | 100 | 0 | 0.0 |
| 15/05/2024 |
7.94
|
436,200 | 7.63 | 8.05 | 7.59 | 16,200 | 16,300 | 0.0 |
| 14/05/2024 |
7.52
|
107,600 | 7.49 | 7.59 | 7.49 | 600 | 0 | 0.0 |
| 13/05/2024 |
7.49
|
60,700 | 7.52 | 7.56 | 7.42 | 0 | 6,500 | -0.1 |
| 10/05/2024 |
7.42
|
90,100 | 7.52 | 7.52 | 7.38 | 400 | 0 | 0.0 |
| 09/05/2024 |
7.52
|
52,100 | 7.49 | 7.52 | 7.45 | 1,000 | 2,300 | 0.0 |
| 08/05/2024 |
7.45
|
155,600 | 7.49 | 7.56 | 7.38 | 900 | 52,500 | -0.5 |
| 07/05/2024 |
7.56
|
71,200 | 7.59 | 7.63 | 7.49 | 2,000 | 32,200 | -0.3 |
| 06/05/2024 |
7.59
|
78,800 | 7.45 | 7.59 | 7.38 | 9,100 | 0 | 0.1 |
| 03/05/2024 |
7.45
|
90,400 | 7.49 | 7.52 | 7.35 | 0 | 200 | 0.0 |
| 02/05/2024 |
7.38
|
119,900 | 7.59 | 7.59 | 7.35 | 0 | 34,700 | -0.4 |
| 26/04/2024 |
7.56
|
104,000 | 7.35 | 7.63 | 7.35 | 0 | 500 | 0.0 |
| 25/04/2024 |
7.49
|
152,900 | 7.66 | 7.66 | 7.38 | 5,800 | 600 | 0.1 |
| 24/04/2024 |
7.66
|
87,400 | 7.42 | 7.66 | 7.35 | 1,500 | 700 | 0.0 |
| 23/04/2024 |
7.42
|
57,300 | 7.49 | 7.49 | 7.31 | 0 | 7,800 | -0.1 |
| 22/04/2024 |
7.49
|
147,500 | 7.35 | 7.56 | 7.35 | 0 | 8,000 | -0.1 |
| 19/04/2024 |
7.24
|
334,700 | 7.24 | 7.42 | 7.14 | 7,800 | 32,900 | -0.3 |
| 17/04/2024 |
7.56
|
218,000 | 7.66 | 7.91 | 7.45 | 5,600 | 11,800 | -0.1 |
| 16/04/2024 |
7.66
|
511,500 | 7.70 | 7.84 | 7.49 | 16,200 | 5,500 | 0.1 |
| 15/04/2024 |
8.05
|
534,900 | 8.54 | 8.61 | 8.05 | 16,200 | 6,100 | 0.1 |
| 12/04/2024 |
8.64
|
193,500 | 8.82 | 8.82 | 8.54 | 0 | 2,300 | 0.0 |
| 11/04/2024 |
8.82
|
562,600 | 8.47 | 9.03 | 8.43 | 2,700 | 35,500 | -0.4 |
| 10/04/2024 |
8.64
|
741,300 | 8.19 | 8.64 | 8.08 | 16,400 | 0 | 0.2 |
| 09/04/2024 |
8.08
|
187,300 | 7.94 | 8.12 | 7.94 | 2,100 | 0 | 0.0 |
| 08/04/2024 |
7.98
|
117,400 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0.0 |
| 05/04/2024 |
8.19
|
285,700 | 7.91 | 8.22 | 7.91 | 25,000 | 4,100 | 0.2 |
| 04/04/2024 |
7.91
|
281,400 | 8.12 | 8.22 | 7.84 | 2,800 | 11,800 | -0.1 |
| 03/04/2024 |
8.12
|
183,000 | 8.33 | 8.33 | 8.12 | 5,500 | 3,100 | 0.0 |
| 02/04/2024 |
8.22
|
175,300 | 8.36 | 8.36 | 8.19 | 2,800 | 0 | 0.0 |
| 01/04/2024 |
8.26
|
222,500 | 8.26 | 8.40 | 8.15 | 27,800 | 0 | 0.3 |
| 29/03/2024 |
8.26
|
172,600 | 8.26 | 8.26 | 7.98 | 3,100 | 700 | 0.0 |
| 28/03/2024 |
8.05
|
224,300 | 8.33 | 8.40 | 8.05 | 1,900 | 13,000 | -0.1 |
| 27/03/2024 |
8.26
|
275,900 | 8.68 | 8.68 | 8.19 | 4,600 | 5,700 | 0.0 |
| 26/03/2024 |
8.26
|
657,000 | 7.73 | 8.26 | 7.70 | 4,300 | 0 | 0.0 |
| 25/03/2024 |
7.73
|
223,700 | 7.77 | 7.87 | 7.63 | 1,700 | 0 | 0.0 |
| 22/03/2024 |
7.73
|
186,600 | 7.87 | 7.87 | 7.73 | 5,400 | 0 | 0.1 |
| 21/03/2024 |
7.84
|
190,100 | 7.70 | 7.84 | 7.56 | 4,500 | 500 | 0.0 |
| 20/03/2024 |
7.56
|
133,800 | 7.70 | 7.80 | 7.56 | 0 | 100 | 0.0 |
| 19/03/2024 |
7.70
|
209,800 | 7.80 | 7.87 | 7.56 | 3,400 | 5,800 | 0.0 |
| 18/03/2024 |
7.66
|
314,400 | 7.66 | 7.87 | 7.35 | 13,400 | 4,400 | 0.1 |
| 15/03/2024 |
7.66
|
156,900 | 7.66 | 7.80 | 7.63 | 600 | 0 | 0.0 |
| 14/03/2024 |
7.66
|
181,700 | 7.87 | 7.87 | 7.63 | 22,000 | 500 | 0.2 |
| 13/03/2024 |
7.63
|
197,500 | 7.42 | 7.66 | 7.31 | 4,300 | 2,700 | 0.0 |
| 12/03/2024 |
7.49
|
441,600 | 7.77 | 7.80 | 7.49 | 0 | 6,400 | -0.1 |
| 11/03/2024 |
7.77
|
120,400 | 7.87 | 7.87 | 7.77 | 11,500 | 5,300 | 0.1 |
| 08/03/2024 |
7.87
|
172,400 | 8.05 | 8.05 | 7.73 | 35,400 | 1,700 | 0.4 |
| 07/03/2024 |
7.94
|
220,400 | 7.84 | 8.12 | 7.77 | 4,700 | 11,700 | -0.1 |
| 06/03/2024 |
7.77
|
127,100 | 7.84 | 7.94 | 7.77 | 7,300 | 300 | 0.1 |
| 05/03/2024 |
7.94
|
207,000 | 7.98 | 7.98 | 7.80 | 28,600 | 2,100 | 0.3 |
| 04/03/2024 |
7.98
|
189,000 | 7.91 | 8.01 | 7.91 | 2,800 | 15,200 | -0.1 |
| 01/03/2024 |
7.91
|
112,100 | 7.87 | 7.94 | 7.73 | 400 | 3,700 | 0.0 |
| 29/02/2024 |
7.91
|
154,700 | 7.98 | 8.08 | 7.84 | 700 | 39,800 | -0.4 |
| 28/02/2024 |
7.94
|
318,400 | 7.84 | 8.22 | 7.84 | 25,100 | 39,200 | -0.2 |
| 27/02/2024 |
7.84
|
180,600 | 7.77 | 7.87 | 7.63 | 0 | 43,700 | -0.5 |
| 26/02/2024 |
7.80
|
254,600 | 7.80 | 7.84 | 7.56 | 28,000 | 10,700 | 0.2 |
| 23/02/2024 |
7.80
|
250,400 | 7.87 | 8.05 | 7.80 | 26,900 | 8,600 | 0.2 |
| 22/02/2024 |
7.87
|
336,700 | 7.91 | 7.91 | 7.73 | 63,100 | 2,300 | 0.7 |
| 21/02/2024 |
7.91
|
254,600 | 8.12 | 8.12 | 7.87 | 0 | 28,400 | -0.3 |
| 20/02/2024 |
7.98
|
194,200 | 7.98 | 8.05 | 7.91 | 0 | 5,400 | -0.1 |
| 19/02/2024 |
7.98
|
276,200 | 8.19 | 8.19 | 7.87 | 11,000 | 1,100 | 0.1 |
| 16/02/2024 |
8.19
|
315,400 | 8.26 | 8.26 | 8.08 | 1,600 | 11,500 | -0.1 |
| 15/02/2024 |
8.12
|
379,300 | 7.77 | 8.15 | 7.77 | 49,100 | 14,100 | 0.4 |
| 07/02/2024 |
7.77
|
127,400 | 7.73 | 7.91 | 7.73 | 4,500 | 0 | 0.1 |
| 06/02/2024 |
7.73
|
218,300 | 8.05 | 8.05 | 7.70 | 400 | 0 | 0.0 |
| 05/02/2024 |
7.80
|
362,400 | 8.01 | 8.05 | 7.66 | 25,200 | 24,900 | 0.0 |
| 02/02/2024 |
8.01
|
414,000 | 8.19 | 8.33 | 8.01 | 0 | 6,800 | -0.1 |
| 01/02/2024 |
8.19
|
223,400 | 8.12 | 8.33 | 8.12 | 0 | 0 | 0 |
| 31/01/2024 |
8.12
|
372,200 | 8.54 | 8.61 | 8.12 | 2,000 | 0 | 0.0 |
| 30/01/2024 |
8.43
|
478,000 | 8.33 | 8.43 | 8.05 | 22,500 | 0 | 0.3 |
| 29/01/2024 |
8.12
|
715,500 | 8.68 | 8.68 | 8.01 | 0 | 7,800 | -0.1 |
| 26/01/2024 |
8.43
|
527,000 | 8.82 | 8.82 | 8.43 | 7,200 | 200 | 0.1 |
| 25/01/2024 |
8.82
|
1,357,500 | 9.20 | 9.20 | 8.61 | 0 | 37,700 | -0.5 |
| 24/01/2024 |
8.61
|
321,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/01/2024 |
8.05
|
192,100 | 8.05 | 8.40 | 7.91 | 0 | 7,700 | -0.1 |
| 22/01/2024 |
7.94
|
225,300 | 7.84 | 8.01 | 7.80 | 0 | 0 | 0 |
| 19/01/2024 |
7.84
|
242,100 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 18/01/2024 |
7.87
|
267,100 | 7.84 | 7.98 | 7.80 | 0 | 0 | 0 |
| 17/01/2024 |
7.84
|
363,400 | 8.01 | 8.01 | 7.70 | 50,400 | 0 | 0.6 |
| 16/01/2024 |
8.01
|
354,800 | 7.56 | 8.05 | 7.56 | 0 | 0 | 0 |
| 15/01/2024 |
7.52
|
511,200 | 8.15 | 8.15 | 7.52 | 0 | 0 | 0 |
| 12/01/2024 |
8.05
|
1,033,400 | 8.61 | 8.61 | 8.05 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
8.64
|
1,065,100 | 8.61 | 8.64 | 8.26 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
8.08
|
910,300 | 7.45 | 8.08 | 7.45 | 0 | 0 | 0 |
| 09/01/2024 |
7.56
|
359,700 | 7.70 | 7.70 | 7.45 | 0 | 0 | 0 |
| 08/01/2024 |
7.70
|
481,600 | 7.77 | 8.01 | 7.56 | 0 | 0 | 0 |
| 05/01/2024 |
7.63
|
993,600 | 7.14 | 7.63 | 7.14 | 0 | 0 | 0 |