| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
1.85 | 13.31% | 221,717,600 | -31,578,473 | -96.9 |
13.90
16.20
16.20
|
|
2 tháng
(2026-09-03) |
2.40 | 17.98% | 386,392,300 | -30,566,573 | -84.7 |
12.80
16.20
16.20
|
|
3 tháng
(2026-08-04) |
2.25 | 16.67% | 500,750,900 | -37,422,373 | -192.9 |
12.79
16.20
16.20
|
|
6 tháng
(2026-05-06) |
5.13 | 48.24% | 1,266,036,100 | 13,865,027 | 551.7 |
10.62
16.20
16.20
|
|
12 tháng
(2025-11-07) |
5.67 | 56.20% | 2,092,568,700 | 3,688,127 | 439.0 |
9
16.20
16.20
|
|
24 tháng
(2024-11-12) |
7.63 | 93.85% | 4,766,940,600 | -18,621,834 | -285.5 |
6.94
16.20
16.20
|
|
36 tháng
(2023-11-20) |
8.81 | 126.80% | 6,595,935,600 | 627,848 | 68.0 |
6.70
16.20
16.20
|
|
60 tháng
(2021-11-29) |
4.57 | 40.92% | 8,811,353,800 | -87,799,633 | -1,121.3 |
5.53
16.20
16.20
|
| 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
|
5,939,700 | 7.88 | 7.93 | 7.83 | 75,905 | 23,600 | 0.8 |
| 05/06/2024 |
7.85
|
4,825,000 | 7.93 | 7.96 | 7.80 | 50,700 | 14,100 | 0.5 |
| 04/06/2024 |
7.88
|
6,019,600 | 7.91 | 7.99 | 7.85 | 19,900 | 62,200 | -0.6 |
| 03/06/2024 |
7.88
|
12,733,800 | 7.69 | 7.99 | 7.67 | 87,300 | 29,700 | 0.8 |
| 31/05/2024 |
7.64
|
3,158,300 | 7.59 | 7.64 | 7.53 | 154,300 | 76,700 | 1.1 |
| 30/05/2024 |
7.59
|
4,803,800 | 7.56 | 7.59 | 7.45 | 300 | 0 | 0.0 |
| 29/05/2024 |
7.59
|
3,051,000 | 7.67 | 7.67 | 7.59 | 400 | 4,400 | -0.1 |
| 28/05/2024 |
7.67
|
3,018,500 | 7.67 | 7.67 | 7.59 | 200 | 21,000 | -0.3 |
| 27/05/2024 |
7.64
|
1,566,000 | 7.56 | 7.64 | 7.56 | 0 | 5,400 | -0.1 |
| 24/05/2024 |
7.61
|
7,761,800 | 7.61 | 7.75 | 7.48 | 78,200 | 285,100 | -3.0 |
| 23/05/2024 |
7.64
|
3,521,900 | 7.64 | 7.64 | 7.53 | 32,200 | 60,500 | -0.4 |
| 22/05/2024 |
7.64
|
4,967,600 | 7.72 | 7.72 | 7.59 | 93,700 | 22,900 | 1.0 |
| 21/05/2024 |
7.69
|
4,464,000 | 7.72 | 7.72 | 7.59 | 16,500 | 35,000 | -0.3 |
| 20/05/2024 |
7.72
|
5,601,600 | 7.69 | 7.77 | 7.64 | 94,600 | 28,600 | 0.9 |
| 16/05/2024 |
7.67
|
7,184,300 | 7.56 | 7.67 | 7.53 | 817,100 | 663,600 | 2.2 |
| 15/05/2024 |
7.53
|
3,261,500 | 7.51 | 7.53 | 7.43 | 409,400 | 344,600 | 0.9 |
| 14/05/2024 |
7.48
|
3,465,700 | 7.51 | 7.56 | 7.43 | 99,200 | 405,800 | -4.3 |
| 13/05/2024 |
7.45
|
2,637,900 | 7.48 | 7.51 | 7.43 | 8,300 | 410,600 | -5.6 |
| 10/05/2024 |
7.53
|
4,635,300 | 7.59 | 7.59 | 7.40 | 77,100 | 513,100 | -6.1 |
| 09/05/2024 |
7.56
|
4,028,600 | 7.56 | 7.61 | 7.48 | 241,100 | 87,800 | 2.2 |
| 08/05/2024 |
7.56
|
4,631,600 | 7.53 | 7.59 | 7.43 | 0 | 356,600 | -5.0 |
| 07/05/2024 |
7.56
|
6,248,900 | 7.53 | 7.64 | 7.43 | 267,900 | 1,015,000 | -10.5 |
| 06/05/2024 |
7.48
|
5,594,700 | 7.32 | 7.48 | 7.26 | 657,900 | 176,000 | 6.7 |
| 03/05/2024 |
7.24
|
4,510,300 | 7.32 | 7.35 | 7.21 | 1,036,700 | 216,200 | 11.1 |
| 02/05/2024 |
7.26
|
2,135,400 | 7.26 | 7.29 | 7.21 | 73,400 | 353,000 | -3.8 |
| 26/04/2024 |
7.26
|
3,373,000 | 7.21 | 7.29 | 7.18 | 1,260,000 | 318,400 | 12.8 |
| 25/04/2024 |
7.24
|
6,244,200 | 7.37 | 7.37 | 7.16 | 684,400 | 1,164,200 | -6.5 |
| 24/04/2024 |
7.35
|
5,129,000 | 7.32 | 7.40 | 7.29 | 1,553,900 | 2,688,400 | -15.6 |
| 23/04/2024 |
7.26
|
7,195,800 | 7.26 | 7.40 | 7.21 | 1,061,500 | 708,100 | 4.8 |
| 22/04/2024 |
7.24
|
3,539,400 | 7.21 | 7.26 | 7.18 | 284,500 | 138,600 | 2.0 |
| 19/04/2024 |
7.18
|
9,235,800 | 7.00 | 7.24 | 7.00 | 2,095,400 | 1,231,300 | 11.8 |
| 17/04/2024 |
7.05
|
7,897,800 | 7.29 | 7.35 | 7.05 | 43,300 | 3,203,900 | -42.6 |
| 16/04/2024 |
7.26
|
11,950,900 | 7.43 | 7.48 | 7.10 | 66,000 | 2,710,300 | -35.9 |
| 15/04/2024 |
7.37
|
12,403,700 | 7.83 | 7.88 | 7.37 | 106,300 | 2,486,500 | -34.3 |
| 12/04/2024 |
7.83
|
6,020,100 | 7.67 | 7.88 | 7.64 | 12,000 | 68,100 | -0.8 |
| 11/04/2024 |
7.67
|
2,494,900 | 7.61 | 7.69 | 7.59 | 0 | 20,500 | -0.3 |
| 10/04/2024 |
7.67
|
3,781,700 | 7.77 | 7.80 | 7.67 | 1,000 | 52,500 | -0.7 |
| 09/04/2024 |
7.72
|
3,959,600 | 7.61 | 7.72 | 7.61 | 266,900 | 16,800 | 3.6 |
| 08/04/2024 |
7.59
|
3,993,000 | 7.59 | 7.69 | 7.59 | 7,200 | 0 | 0.1 |
| 05/04/2024 |
7.59
|
5,761,300 | 7.67 | 7.69 | 7.59 | 0 | 1,000 | 0.0 |
| 04/04/2024 |
7.69
|
4,895,000 | 7.80 | 7.80 | 7.69 | 0 | 25,100 | -0.4 |
| 03/04/2024 |
7.77
|
12,351,600 | 7.83 | 7.99 | 7.77 | 0 | 251,000 | -3.7 |
| 02/04/2024 |
7.80
|
6,663,200 | 7.67 | 7.83 | 7.59 | 0 | 13,000 | -0.2 |
| 01/04/2024 |
7.69
|
6,227,400 | 7.77 | 7.80 | 7.67 | 0 | 0 | 0 |
| 29/03/2024 |
7.77
|
8,241,300 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 28/03/2024 |
7.96
|
5,537,300 | 7.93 | 8.04 | 7.88 | 409,000 | 0 | 6.1 |
| 27/03/2024 |
7.88
|
5,056,500 | 7.96 | 7.96 | 7.88 | 3,900 | 0 | 0.1 |
| 26/03/2024 |
7.91
|
5,484,000 | 7.83 | 7.93 | 7.83 | 800 | 0 | 0.0 |
| 25/03/2024 |
7.88
|
9,029,400 | 8.01 | 8.04 | 7.85 | 295,200 | 409,000 | -1.7 |
| 22/03/2024 |
8.04
|
14,603,000 | 8.01 | 8.23 | 7.96 | 0 | 3,900 | -0.1 |
| 21/03/2024 |
7.96
|
8,616,800 | 7.96 | 7.99 | 7.83 | 110,400 | 800 | 1.6 |
| 20/03/2024 |
7.91
|
10,665,000 | 7.67 | 7.91 | 7.64 | 0 | 295,200 | -4.3 |
| 19/03/2024 |
7.67
|
6,360,700 | 7.61 | 7.67 | 7.51 | 23,700 | 0 | 0.3 |
| 18/03/2024 |
7.59
|
17,244,600 | 7.88 | 7.93 | 7.40 | 100 | 110,400 | -1.6 |
| 15/03/2024 |
7.85
|
10,181,900 | 7.85 | 7.91 | 7.72 | 2,100 | 0 | 0.0 |
| 14/03/2024 |
7.85
|
8,052,300 | 8.04 | 8.04 | 7.85 | 900 | 23,700 | -0.3 |
| 13/03/2024 |
7.99
|
6,676,800 | 7.88 | 8.01 | 7.83 | 169,000 | 100 | 2.5 |
| 12/03/2024 |
7.85
|
8,452,900 | 7.85 | 7.91 | 7.80 | 147,100 | 2,100 | 2.1 |
| 11/03/2024 |
7.85
|
9,212,200 | 7.93 | 7.96 | 7.80 | 911,400 | 1,000 | 13.4 |
| 08/03/2024 |
7.93
|
22,194,800 | 8.20 | 8.25 | 7.93 | 121,800 | 169,000 | -0.7 |
| 07/03/2024 |
8.20
|
10,279,900 | 8.31 | 8.33 | 8.17 | 749,370 | 409,170 | 5.3 |
| 06/03/2024 |
8.28
|
5,658,400 | 8.39 | 8.49 | 8.25 | 310,200 | 210,400 | 1.6 |
| 05/03/2024 |
8.39
|
7,318,200 | 8.31 | 8.39 | 8.28 | 577,000 | 121,800 | 7.1 |
| 04/03/2024 |
8.31
|
12,982,700 | 8.41 | 8.41 | 8.25 | 114,900 | 634,300 | -8.1 |
| 01/03/2024 |
8.41
|
10,551,000 | 8.49 | 8.55 | 8.33 | 6,850,900 | 6,089,700 | 12.1 |
| 29/02/2024 |
8.49
|
19,144,100 | 8.57 | 8.79 | 8.47 | 20,298,900 | 20,777,000 | -7.7 |
| 28/02/2024 |
8.44
|
17,548,100 | 8.33 | 8.44 | 8.17 | 17,686,100 | 15,414,900 | 35.3 |
| 27/02/2024 |
8.28
|
10,235,700 | 8.33 | 8.36 | 8.23 | 364,800 | 846,800 | -7.4 |
| 26/02/2024 |
8.31
|
10,716,400 | 8.17 | 8.31 | 8.17 | 619,900 | 402,900 | -5.9 |
| 23/02/2024 |
8.23
|
24,973,400 | 8.39 | 8.60 | 8.17 | 1,351,750 | 632,700 | -9.9 |
| 22/02/2024 |
8.39
|
14,005,200 | 8.47 | 8.47 | 8.25 | 749,750 | 2,216,300 | -29.1 |
| 21/02/2024 |
8.47
|
22,893,800 | 8.31 | 8.63 | 8.23 | 31,229,700 | 668,900 | 478.3 |
| 20/02/2024 |
8.33
|
10,469,100 | 8.33 | 8.36 | 8.17 | 16,400,100 | 1,351,750 | 232.8 |
| 19/02/2024 |
8.33
|
23,243,600 | 8.15 | 8.49 | 8.09 | 1,659,000 | 236,400 | 22.1 |
| 16/02/2024 |
8.12
|
10,820,600 | 8.15 | 8.20 | 8.01 | 249,500 | 138,800 | 1.7 |
| 15/02/2024 |
8.04
|
35,348,400 | 7.59 | 8.04 | 7.59 | 8,366,400 | 106,900 | 122.7 |
| 07/02/2024 |
7.53
|
7,464,100 | 7.43 | 7.53 | 7.43 | 245,300 | 0 | 3.4 |
| 06/02/2024 |
7.45
|
4,200,800 | 7.48 | 7.48 | 7.40 | 33,000 | 0 | 0.5 |
| 05/02/2024 |
7.43
|
6,076,800 | 7.26 | 7.43 | 7.24 | 0 | 26,600 | -0.4 |
| 02/02/2024 |
7.21
|
5,418,200 | 7.21 | 7.26 | 7.18 | 6,600 | 100,000 | -1.3 |
| 01/02/2024 |
7.21
|
5,697,500 | 7.26 | 7.32 | 7.21 | 3,200 | 200,000 | -2.7 |
| 31/01/2024 |
7.26
|
5,579,300 | 7.43 | 7.45 | 7.24 | 0 | 1,000 | 0.0 |
| 30/01/2024 |
7.43
|
6,390,000 | 7.40 | 7.56 | 7.37 | 8,200 | 1,000 | 0.1 |
| 29/01/2024 |
7.40
|
3,770,000 | 7.43 | 7.45 | 7.37 | 7,500 | 8,800 | 0.0 |
| 26/01/2024 |
7.40
|
2,694,000 | 7.35 | 7.43 | 7.35 | 8,200 | 0 | 0.1 |
| 25/01/2024 |
7.35
|
3,630,700 | 7.40 | 7.40 | 7.35 | 0 | 8,200 | -0.1 |
| 24/01/2024 |
7.40
|
4,641,000 | 7.48 | 7.48 | 7.37 | 38,200 | 7,500 | 0.4 |
| 23/01/2024 |
7.45
|
4,494,500 | 7.59 | 7.59 | 7.43 | 86,600 | 8,200 | 1.1 |
| 22/01/2024 |
7.53
|
5,958,000 | 7.56 | 7.59 | 7.48 | 0 | 0 | 0 |
| 19/01/2024 |
7.51
|
8,768,900 | 7.40 | 7.51 | 7.40 | 0 | 38,200 | -0.5 |
| 18/01/2024 |
7.40
|
4,358,300 | 7.40 | 7.40 | 7.32 | 0 | 86,600 | -1.2 |
| 17/01/2024 |
7.37
|
5,400,900 | 7.43 | 7.45 | 7.37 | 0 | 0 | 0 |
| 16/01/2024 |
7.43
|
4,577,500 | 7.32 | 7.43 | 7.29 | 0 | 0 | 0 |
| 15/01/2024 |
7.32
|
4,833,900 | 7.51 | 7.56 | 7.32 | 0 | 0 | 0 |
| 12/01/2024 |
7.45
|
9,395,300 | 7.37 | 7.48 | 7.29 | 0 | 0 | 0 |
| 11/01/2024 |
7.43
|
13,250,100 | 7.40 | 7.59 | 7.37 | 0 | 1,000 | 0.0 |
| 10/01/2024 |
7.40
|
12,406,100 | 7.37 | 7.45 | 7.32 | 500,000 | 13,500 | 6.7 |
| 09/01/2024 |
7.37
|
12,395,600 | 7.29 | 7.43 | 7.24 | 576,500 | 1,000 | 7.8 |
| 08/01/2024 |
7.26
|
8,588,600 | 7.26 | 7.35 | 7.16 | 522,100 | 1,000 | 7.1 |
| 05/01/2024 |
7.24
|
7,243,200 | 7.24 | 7.26 | 7.16 | 487,900 | 500,000 | -0.1 |