| 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) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.34
|
129,500 | 8.45 | 8.53 | 8.25 | 700 | 4,700 | 0.0 |
| 30/05/2024 |
8.34
|
120,500 | 8.44 | 8.52 | 8.21 | 2,200 | 5,800 | 0.0 |
| 29/05/2024 |
8.43
|
338,900 | 8.17 | 8.60 | 8.12 | 0 | 3,900 | 0.0 |
| 28/05/2024 |
8.22
|
72,200 | 8.21 | 8.30 | 8.20 | 0 | 1,800 | 0.0 |
| 27/05/2024 |
8.30
|
43,600 | 8.03 | 8.30 | 8.03 | 0 | 3,000 | 0.0 |
| 24/05/2024 |
8.14
|
71,000 | 8.16 | 8.17 | 7.98 | 0 | 900 | 0.0 |
| 23/05/2024 |
8.24
|
65,300 | 8.16 | 8.24 | 7.97 | 2,500 | 4,100 | 0.0 |
| 22/05/2024 |
8.16
|
93,900 | 8.33 | 8.33 | 8.12 | 0 | 2,600 | 0.0 |
| 21/05/2024 |
8.17
|
186,000 | 8.31 | 8.31 | 8.16 | 0 | 6,300 | -0.1 |
| 20/05/2024 |
8.33
|
166,800 | 8.34 | 8.35 | 8.16 | 400 | 2,100 | 0.0 |
| 17/05/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 16/05/2024 |
8.19
|
100,500 | 8.31 | 8.32 | 8.19 | 0 | 1,800 | 0.0 |
| 15/05/2024 |
8.18
|
56,400 | 8.34 | 8.34 | 8.16 | 0 | 2,800 | 0.0 |
| 14/05/2024 |
8.34
|
89,000 | 8.16 | 8.36 | 8.10 | 0 | 8,200 | -0.1 |
| 13/05/2024 |
8.16
|
53,200 | 8.17 | 8.19 | 8.07 | 0 | 1,500 | 0.0 |
| 10/05/2024 |
8.17
|
72,500 | 8.18 | 8.33 | 8.17 | 0 | 1,000 | 0.0 |
| 09/05/2024 |
8.18
|
81,800 | 8.16 | 8.30 | 8.04 | 700 | 4,000 | 0.0 |
| 08/05/2024 |
8.15
|
47,900 | 8.29 | 8.34 | 8.12 | 200 | 1,400 | 0.0 |
| 07/05/2024 |
8.29
|
40,800 | 8.16 | 8.31 | 8 | 200 | 700 | 0.0 |
| 06/05/2024 |
8.16
|
91,300 | 7.98 | 8.30 | 7.98 | 3,900 | 1,700 | 0.0 |
| 03/05/2024 |
8.15
|
54,800 | 8.07 | 8.16 | 7.85 | 0 | 600 | 0.0 |
| 02/05/2024 |
8.07
|
32,800 | 7.89 | 8.09 | 7.77 | 5,000 | 8,500 | 0.0 |
| 01/05/2024 |
8.24
|
307,600 | 8.40 | 8.40 | 8.22 | 2,500 | 4,400 | 0.0 |
| 30/04/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 29/04/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 26/04/2024 |
8
|
27,500 | 8.24 | 8.24 | 7.98 | 0 | 600 | 0.0 |
| 25/04/2024 |
8.25
|
9,600 | 8.34 | 8.34 | 8 | 0 | 2,400 | 0.0 |
| 24/04/2024 |
8.29
|
32,100 | 7.95 | 8.34 | 7.95 | 3,800 | 1,200 | 0.0 |
| 23/04/2024 |
7.95
|
89,700 | 7.85 | 8.14 | 7.85 | 6,800 | 400 | 0.1 |
| 22/04/2024 |
7.95
|
92,800 | 8.07 | 8.07 | 7.64 | 5,500 | 4,200 | 0.0 |
| 19/04/2024 |
7.61
|
198,700 | 7.82 | 8.07 | 7.57 | 8,900 | 12,500 | 0.0 |
| 18/04/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 17/04/2024 |
8.08
|
108,400 | 8.14 | 8.16 | 7.98 | 0 | 32,200 | -0.3 |
| 16/04/2024 |
8.14
|
265,800 | 7.96 | 8.16 | 7.62 | 5,200 | 7,200 | 0.0 |
| 15/04/2024 |
7.97
|
429,800 | 8.49 | 8.76 | 7.97 | 3,800 | 7,800 | 0.0 |
| 12/04/2024 |
8.57
|
194,000 | 8.75 | 8.80 | 8.54 | 800 | 1,200 | 0.0 |
| 11/04/2024 |
8.71
|
224,300 | 8.48 | 8.71 | 8.31 | 900 | 6,400 | -0.1 |
| 10/04/2024 |
8.57
|
345,800 | 8.65 | 8.65 | 8.51 | 1,300 | 400 | 0.0 |
| 09/04/2024 |
8.53
|
392,000 | 8.93 | 9.02 | 8.48 | 0 | 5,600 | -0.1 |
| 08/04/2024 |
9.02
|
387,800 | 9.52 | 9.93 | 8.99 | 100 | 21,700 | -0.2 |
| 05/04/2024 |
9.48
|
1,470,500 | 8.98 | 9.48 | 8.80 | 33,700 | 62,400 | -0.3 |
| 04/04/2024 |
8.89
|
389,500 | 8.67 | 8.89 | 8.57 | 200 | 2,100 | 0.0 |
| 03/04/2024 |
8.66
|
383,100 | 8.51 | 8.76 | 8.48 | 5,100 | 6,900 | 0.0 |
| 02/04/2024 |
8.60
|
154,900 | 8.55 | 8.63 | 8.48 | 0 | 400 | 0.0 |
| 01/04/2024 |
8.57
|
121,100 | 8.57 | 8.66 | 8.57 | 0 | 1,700 | 0.0 |
| 29/03/2024 |
8.62
|
123,800 | 8.39 | 8.68 | 8.39 | 100 | 2,400 | 0.0 |
| 28/03/2024 |
8.47
|
100,200 | 8.62 | 8.63 | 8.44 | 0 | 6,700 | -0.1 |
| 27/03/2024 |
8.60
|
87,600 | 8.60 | 8.66 | 8.60 | 0 | 1,600 | 0.0 |
| 26/03/2024 |
8.64
|
106,200 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.65
|
61,700 | 8.68 | 8.79 | 8.53 | 3,800 | 0 | 0.0 |
| 22/03/2024 |
8.64
|
145,000 | 8.60 | 8.79 | 8.59 | 20,100 | 0 | 0.2 |
| 21/03/2024 |
8.60
|
112,200 | 8.55 | 8.77 | 8.54 | 6,400 | 5,000 | 0.0 |
| 20/03/2024 |
8.54
|
59,400 | 8.62 | 8.65 | 8.44 | 0 | 12,400 | -0.1 |
| 19/03/2024 |
8.62
|
41,400 | 8.63 | 8.86 | 8.56 | 800 | 9,700 | -0.1 |
| 18/03/2024 |
8.66
|
342,500 | 8.79 | 8.89 | 8.34 | 10,500 | 28,900 | -0.2 |
| 15/03/2024 |
8.79
|
480,800 | 8.72 | 8.94 | 8.72 | 44,500 | 200 | 0.4 |
| 14/03/2024 |
8.62
|
195,800 | 9.00 | 9.02 | 8.62 | 16,700 | 800 | 0.2 |
| 13/03/2024 |
8.93
|
229,700 | 8.71 | 8.99 | 8.71 | 16,500 | 0 | 0.2 |
| 12/03/2024 |
8.89
|
451,100 | 8.26 | 8.89 | 8.26 | 43,700 | 0 | 0.4 |
| 11/03/2024 |
8.32
|
317,300 | 8.63 | 8.66 | 8.32 | 8,900 | 5,800 | 0.0 |
| 08/03/2024 |
8.66
|
548,300 | 9.00 | 9.06 | 8.66 | 0 | 27,600 | -0.3 |
| 07/03/2024 |
8.97
|
607,600 | 8.71 | 9.04 | 8.66 | 46,300 | 0 | 0.5 |
| 06/03/2024 |
8.71
|
415,300 | 8.53 | 8.77 | 8.53 | 19,800 | 0 | 0.2 |
| 05/03/2024 |
8.55
|
369,100 | 8.27 | 8.57 | 8.27 | 11,500 | 600 | 0.1 |
| 04/03/2024 |
8.50
|
455,200 | 8.34 | 8.52 | 8.33 | 0 | 4,600 | 0.0 |
| 01/03/2024 |
8.34
|
337,700 | 8.30 | 8.40 | 8.21 | 14,100 | 0 | 0.1 |
| 29/02/2024 |
8.34
|
428,600 | 8.24 | 8.39 | 8.24 | 5,100 | 1,000 | 0.0 |
| 28/02/2024 |
8.24
|
296,400 | 8.39 | 8.39 | 8.23 | 800 | 7,700 | -0.1 |
| 27/02/2024 |
8.34
|
419,300 | 8.10 | 8.42 | 8.10 | 1,200 | 11,766 | -0.1 |
| 26/02/2024 |
8.03
|
522,900 | 7.68 | 8.03 | 7.68 | 10,400 | 14,148 | 0.0 |
| 23/02/2024 |
7.76
|
1,058,700 | 7.74 | 8.03 | 7.62 | 24,700 | 6,100 | 0.2 |
| 22/02/2024 |
7.66
|
264,800 | 7.59 | 7.73 | 7.53 | 6,800 | 100 | 0.1 |
| 21/02/2024 |
7.53
|
203,000 | 7.53 | 7.60 | 7.51 | 4,200 | 2,900 | 0.0 |
| 20/02/2024 |
7.54
|
245,400 | 7.44 | 7.64 | 7.37 | 9,200 | 0 | 0.1 |
| 19/02/2024 |
7.42
|
408,100 | 7.33 | 7.45 | 7.17 | 7,600 | 0 | 0.1 |
| 16/02/2024 |
7.27
|
237,500 | 7.33 | 7.35 | 7.26 | 10,000 | 0 | 0.1 |
| 15/02/2024 |
7.27
|
108,600 | 7.19 | 7.27 | 7.19 | 8,900 | 0 | 0.1 |
| 14/02/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 13/02/2024 |
6.62
|
3,900 | 6.36 | 6.79 | 6.36 | 300 | 0 | 0.0 |
| 12/02/2024 |
5.90
|
72,000 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 |
| 09/02/2024 |
7.04
|
17,100 | 7.06 | 7.07 | 7.03 | 0 | 800 | 0.0 |
| 08/02/2024 |
7.47
|
6,500 | 7.26 | 7.48 | 7.17 | 0 | 300 | 0.0 |
| 07/02/2024 |
7.17
|
100,400 | 7.07 | 7.25 | 7.07 | 10,800 | 0 | 0.1 |
| 06/02/2024 |
7.16
|
323,500 | 7.22 | 7.22 | 7.13 | 4,900 | 100 | 0.0 |
| 05/02/2024 |
7.21
|
250,600 | 7.04 | 7.35 | 6.98 | 10,200 | 8,300 | 0.0 |
| 02/02/2024 |
7.06
|
239,800 | 6.83 | 7.13 | 6.83 | 0 | 8,700 | -0.1 |
| 01/02/2024 |
7.15
|
1,227,500 | 7.30 | 7.53 | 7.15 | 600 | 15,800 | -0.1 |
| 31/01/2024 |
7.68
|
995,200 | 8.15 | 8.15 | 7.68 | 6,000 | 12,500 | -0.1 |
| 30/01/2024 |
8.25
|
202,100 | 8.22 | 8.28 | 8.15 | 4,100 | 90,100 | -0.8 |
| 29/01/2024 |
8.21
|
160,500 | 8.25 | 8.35 | 8.21 | 1,800 | 20,000 | -0.2 |
| 26/01/2024 |
8.25
|
98,500 | 8.34 | 8.34 | 8.22 | 0 | 0 | 0 |
| 25/01/2024 |
8.23
|
92,600 | 8.29 | 8.31 | 8.23 | 1,300 | 0 | 0.0 |
| 24/01/2024 |
8.29
|
258,900 | 8.28 | 8.34 | 8.26 | 4,800 | 40,000 | -0.3 |
| 23/01/2024 |
8.28
|
87,700 | 8.33 | 8.33 | 8.28 | 0 | 8,100 | -0.1 |
| 22/01/2024 |
8.33
|
246,900 | 8.36 | 8.37 | 8.25 | 7,000 | 17,000 | -0.1 |
| 19/01/2024 |
8.32
|
268,800 | 8.34 | 8.40 | 8.30 | 4,200 | 105,800 | -0.9 |
| 18/01/2024 |
8.30
|
270,000 | 8.30 | 8.38 | 8.27 | 0 | 49,600 | -0.5 |
| 17/01/2024 |
8.30
|
236,300 | 8.44 | 8.44 | 8.30 | 3,600 | 72,000 | -0.6 |
| 16/01/2024 |
8.31
|
121,800 | 8.41 | 8.41 | 8.28 | 7,000 | 3,700 | 0.0 |
| 15/01/2024 |
8.30
|
281,400 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |