| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.40 | -11.86% | 316,200 | 32,500 | 0.1 |
9.68
11.80
9.68
|
|
2 tháng
(2026-08-10) |
-1.80 | -14.75% | 567,400 | 137,500 | 1.4 |
9.68
12.90
9.68
|
|
3 tháng
(2026-07-10) |
-2.48 | -19.26% | 817,500 | 148,800 | 1.5 |
9.68
12.90
9.68
|
|
6 tháng
(2026-04-13) |
-3.29 | -24.01% | 5,976,300 | 151,400 | 1.6 |
9.68
13.86
9.68
|
|
12 tháng
(2025-10-13) |
-0.05 | -0.47% | 14,948,700 | 119,500 | 1.0 |
9.68
14.53
9.68
|
|
24 tháng
(2024-10-18) |
0.60 | 6.10% | 28,978,400 | 318,500 | 3.8 |
8.27
14.53
9.68
|
|
36 tháng
(2023-10-24) |
2.95 | 39.52% | 60,823,100 | 262,612 | 4.2 |
6.71
14.83
9.68
|
|
60 tháng
(2021-11-03) |
-3.52 | -25.27% | 139,371,000 | -145,708 | -3.8 |
6.03
15.07
9.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
11.82
|
900,400 | 11.55 | 11.89 | 11.33 | 4,300 | 4,300 | 0.0 |
| 05/06/2024 |
11.52
|
1,086,000 | 11.52 | 11.52 | 11.22 | 3,100 | 2,500 | 0.0 |
| 04/06/2024 |
10.77
|
434,500 | 10.77 | 10.77 | 10.77 | 0 | 400 | 0.0 |
| 03/06/2024 |
10.10
|
706,200 | 9.47 | 10.10 | 9.47 | 4,300 | 3,700 | 0.0 |
| 31/05/2024 |
9.47
|
258,300 | 9.32 | 9.91 | 9.32 | 700 | 600 | 0.0 |
| 30/05/2024 |
9.32
|
299,000 | 9.39 | 9.39 | 9.02 | 1,900 | 0 | 0.0 |
| 29/05/2024 |
9.39
|
334,600 | 9.58 | 9.58 | 9.28 | 3,700 | 2,600 | 0.0 |
| 28/05/2024 |
8.98
|
322,600 | 8.68 | 8.98 | 8.50 | 600 | 1,000 | 0.0 |
| 27/05/2024 |
8.42
|
47,400 | 8.42 | 8.65 | 8.42 | 500 | 300 | 0.0 |
| 24/05/2024 |
8.42
|
51,100 | 8.72 | 8.72 | 8.42 | 0 | 100 | 0.0 |
| 23/05/2024 |
8.83
|
86,300 | 8.50 | 8.87 | 8.50 | 3,000 | 800 | 0.0 |
| 22/05/2024 |
8.50
|
71,900 | 8.50 | 8.57 | 8.35 | 300 | 300 | 0 |
| 21/05/2024 |
8.54
|
23,500 | 8.42 | 8.54 | 8.42 | 0 | 500 | 0.0 |
| 20/05/2024 |
8.54
|
42,700 | 8.65 | 8.65 | 8.39 | 1,000 | 600 | 0.0 |
| 16/05/2024 |
8.57
|
79,900 | 8.80 | 8.87 | 8.35 | 600 | 1,100 | 0.0 |
| 15/05/2024 |
8.72
|
140,900 | 9.17 | 9.17 | 8.72 | 700 | 0 | 0.0 |
| 14/05/2024 |
8.72
|
207,100 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 |
| 13/05/2024 |
8.27
|
129,700 | 7.83 | 8.27 | 7.83 | 0 | 0 | 0 |
| 10/05/2024 |
7.75
|
56,800 | 7.64 | 7.75 | 7.53 | 0 | 0 | 0 |
| 09/05/2024 |
7.49
|
11,900 | 7.68 | 7.68 | 7.43 | 0 | 100 | 0.0 |
| 08/05/2024 |
7.68
|
45,100 | 7.49 | 7.72 | 7.45 | 0 | 0 | 0 |
| 07/05/2024 |
7.60
|
59,800 | 7.75 | 7.83 | 7.60 | 0 | 0 | 0 |
| 06/05/2024 |
7.75
|
62,000 | 7.39 | 7.79 | 7.34 | 0 | 0 | 0 |
| 03/05/2024 |
7.45
|
10,400 | 7.39 | 7.45 | 7.38 | 0 | 500 | 0.0 |
| 02/05/2024 |
7.39
|
7,200 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 26/04/2024 |
7.53
|
800 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
| 25/04/2024 |
7.68
|
75,600 | 7.72 | 7.72 | 7.45 | 0 | 0 | 0 |
| 24/04/2024 |
7.60
|
13,700 | 7.45 | 7.60 | 7.38 | 0 | 0 | 0 |
| 23/04/2024 |
7.45
|
9,700 | 7.44 | 7.45 | 7.44 | 0 | 0 | 0 |
| 22/04/2024 |
7.44
|
21,600 | 7.32 | 7.44 | 7.32 | 0 | 0 | 0 |
| 19/04/2024 |
7.32
|
35,800 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
| 17/04/2024 |
7.38
|
20,100 | 7.38 | 7.60 | 7.38 | 0 | 0 | 0 |
| 16/04/2024 |
7.42
|
29,500 | 7.31 | 7.44 | 7.31 | 0 | 0 | 0 |
| 15/04/2024 |
7.53
|
77,300 | 7.64 | 7.79 | 7.53 | 0 | 0 | 0 |
| 12/04/2024 |
7.64
|
78,900 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
| 11/04/2024 |
7.64
|
210,000 | 7.53 | 7.68 | 7.39 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
70,200 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 |
| 09/04/2024 |
7.19
|
78,900 | 7.02 | 7.31 | 7.02 | 0 | 0 | 0 |
| 08/04/2024 |
7.23
|
72,800 | 7.38 | 7.38 | 6.93 | 0 | 0 | 0 |
| 05/04/2024 |
7.36
|
51,400 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 04/04/2024 |
7.39
|
25,800 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 |
| 03/04/2024 |
7.49
|
80,200 | 7.35 | 7.57 | 7.35 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
7.45
|
28,300 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
| 01/04/2024 |
7.53
|
35,400 | 7.53 | 7.60 | 7.42 | 0 | 0 | 0 |
| 29/03/2024 |
7.53
|
28,600 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
178,300 | 7.45 | 7.60 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.45
|
11,000 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.45
|
32,200 | 7.53 | 7.60 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.53
|
23,700 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 |
| 22/03/2024 |
7.53
|
32,600 | 7.68 | 7.68 | 7.53 | 0 | 0 | 0 |
| 21/03/2024 |
7.68
|
46,600 | 7.60 | 7.83 | 7.60 | 0 | 0 | 0 |
| 20/03/2024 |
7.79
|
39,900 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
| 19/03/2024 |
7.75
|
66,000 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 |
| 18/03/2024 |
7.68
|
74,300 | 7.83 | 7.90 | 7.60 | 0 | 2,500 | 0.0 |
| 15/03/2024 |
7.53
|
98,700 | 7.68 | 7.90 | 7.42 | 0 | 5,500 | -0.1 |
| 14/03/2024 |
7.49
|
166,300 | 7.68 | 7.86 | 7.45 | 200 | 1,600 | 0.0 |
| 13/03/2024 |
7.60
|
71,700 | 7.36 | 7.60 | 7.24 | 200 | 0 | 0.0 |
| 12/03/2024 |
7.37
|
41,200 | 7.35 | 7.41 | 7.31 | 300 | 0 | 0.0 |
| 11/03/2024 |
7.35
|
27,500 | 7.35 | 7.38 | 7.16 | 0 | 0 | 0 |
| 08/03/2024 |
7.35
|
18,800 | 7.19 | 7.40 | 7.08 | 0 | 0 | 0 |
| 07/03/2024 |
7.19
|
75,700 | 7.16 | 7.45 | 7.09 | 700 | 2,500 | 0.0 |
| 06/03/2024 |
7.19
|
700 | 7.23 | 7.23 | 7.19 | 0 | 1 | 0.0 |
| 05/03/2024 |
7.34
|
18,300 | 7.17 | 7.38 | 7.17 | 0 | 0 | 0 |
| 04/03/2024 |
7.17
|
16,100 | 7.45 | 7.45 | 7.08 | 200 | 0 | 0.0 |
| 01/03/2024 |
7.45
|
53,600 | 7.39 | 7.68 | 7.09 | 0 | 1,000 | 0.0 |
| 29/02/2024 |
7.42
|
53,400 | 7.37 | 7.42 | 7.03 | 200 | 8 | 0.0 |
| 28/02/2024 |
7.37
|
35,700 | 7.04 | 7.45 | 7.01 | 0 | 0 | 0 |
| 27/02/2024 |
7.19
|
17,500 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
| 26/02/2024 |
7.23
|
8,700 | 7.10 | 7.23 | 7.09 | 0 | 0 | 0 |
| 23/02/2024 |
7.10
|
42,000 | 7.12 | 7.26 | 7.09 | 0 | 0 | 0 |
| 22/02/2024 |
7.10
|
94,000 | 7.10 | 7.30 | 7.09 | 0 | 1,400 | 0.0 |
| 21/02/2024 |
7.10
|
10,300 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 |
| 20/02/2024 |
7.15
|
27,900 | 7.12 | 7.16 | 7.09 | 0 | 0 | 0 |
| 19/02/2024 |
7.08
|
39,000 | 7.15 | 7.15 | 7.01 | 500 | 0 | 0.0 |
| 16/02/2024 |
7.15
|
6,400 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 |
| 15/02/2024 |
7.22
|
7,800 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
| 07/02/2024 |
7.27
|
8,800 | 7.01 | 7.31 | 7.01 | 0 | 0 | 0 |
| 06/02/2024 |
7.07
|
6,500 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
| 05/02/2024 |
7.02
|
8,600 | 7.08 | 7.08 | 6.98 | 500 | 0 | 0.0 |
| 02/02/2024 |
7.08
|
9,600 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
| 01/02/2024 |
7.16
|
12,300 | 7.07 | 7.28 | 6.97 | 0 | 0 | 0 |
| 31/01/2024 |
7.07
|
69,300 | 7.16 | 7.16 | 7.01 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
7.08
|
22,600 | 7.16 | 7.19 | 7.01 | 0 | 0 | 0 |
| 29/01/2024 |
7.16
|
700 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 26/01/2024 |
7.19
|
1,600 | 7.14 | 7.19 | 7.14 | 0 | 0 | 0 |
| 25/01/2024 |
7.22
|
5,100 | 7.13 | 7.22 | 7.12 | 0 | 400 | 0.0 |
| 24/01/2024 |
7.16
|
7,700 | 7.16 | 7.19 | 7.12 | 0 | 0 | 0 |
| 23/01/2024 |
7.28
|
400 | 7.23 | 7.28 | 7.22 | 0 | 0 | 0 |
| 22/01/2024 |
7.28
|
12,600 | 7.30 | 7.30 | 7.16 | 0 | 0 | 0 |
| 19/01/2024 |
7.30
|
14,000 | 7.31 | 7.32 | 7.30 | 0 | 0 | 0 |
| 18/01/2024 |
7.28
|
9,400 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
| 17/01/2024 |
7.35
|
19,500 | 7.42 | 7.42 | 7.17 | 0 | 0 | 0 |
| 16/01/2024 |
7.25
|
20,100 | 7.12 | 7.45 | 7.12 | 0 | 0 | 0 |
| 15/01/2024 |
7.25
|
7,800 | 7.24 | 7.37 | 7.24 | 0 | 0 | 0 |
| 12/01/2024 |
7.30
|
8,000 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
| 11/01/2024 |
7.44
|
52,400 | 7.31 | 7.45 | 7.27 | 100 | 0 | 0.0 |
| 10/01/2024 |
7.45
|
13,300 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
| 09/01/2024 |
7.53
|
5,300 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 08/01/2024 |
7.57
|
21,500 | 7.45 | 7.60 | 7.34 | 0 | 0 | 0 |
| 05/01/2024 |
7.45
|
21,100 | 7.68 | 7.83 | 7.31 | 1,000 | 0 | 0.0 |