| 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) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
9.48
|
345,101 | 9.48 | 9.48 | 9.32 | 1,800 | 2,900 | 0.0 |
| 05/06/2024 |
9.48
|
230,801 | 9.48 | 9.56 | 9.32 | 1,200 | 700 | 0.0 |
| 04/06/2024 |
9.48
|
194,418 | 9.24 | 9.48 | 9.24 | 1,000 | 4,400 | 0.0 |
| 03/06/2024 |
9.16
|
217,853 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 |
| 31/05/2024 |
9.24
|
114,750 | 9.16 | 9.24 | 9.08 | 0 | 0 | 0 |
| 30/05/2024 |
9.16
|
153,293 | 9.16 | 9.24 | 9.08 | 13,600 | 0 | 0.2 |
| 29/05/2024 |
9.24
|
131,453 | 9.32 | 9.48 | 9.16 | 0 | 1,000 | 0.0 |
| 28/05/2024 |
9.40
|
136,701 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 |
| 27/05/2024 |
9.40
|
134,074 | 9.40 | 9.40 | 9.16 | 2,000 | 0 | 0.0 |
| 24/05/2024 |
9.40
|
128,601 | 9.32 | 9.40 | 9.16 | 7,200 | 0 | 0.1 |
| 23/05/2024 |
9.40
|
231,500 | 9.48 | 9.56 | 9.32 | 600 | 1,300 | 0.0 |
| 22/05/2024 |
9.48
|
126,003 | 9.56 | 9.64 | 9.40 | 2,900 | 0 | 0.0 |
| 21/05/2024 |
9.56
|
236,534 | 9.48 | 9.64 | 9.40 | 0 | 1,600 | 0.0 |
| 20/05/2024 |
9.48
|
126,614 | 9.56 | 9.64 | 9.40 | 0 | 0 | 0 |
| 16/05/2024 |
9.48
|
224,710 | 9.40 | 9.56 | 9.40 | 3,400 | 24,800 | -0.2 |
| 15/05/2024 |
9.32
|
184,050 | 9.56 | 9.64 | 9.32 | 4,800 | 9,800 | -0.1 |
| 14/05/2024 |
9.56
|
316,336 | 9.81 | 9.81 | 9.48 | 300 | 25,900 | -0.3 |
| 13/05/2024 |
9.89
|
311,016 | 10.13 | 10.13 | 9.81 | 1,400 | 10,000 | -0.1 |
| 10/05/2024 |
10.21
|
306,692 | 10.45 | 10.53 | 10.13 | 3,500 | 36,100 | -0.4 |
| 09/05/2024 |
10.45
|
492,569 | 9.72 | 10.45 | 9.72 | 62,600 | 0 | 0.8 |
| 08/05/2024 |
9.72
|
122,020 | 9.72 | 9.72 | 9.56 | 8,600 | 11 | 0.1 |
| 07/05/2024 |
9.72
|
247,495 | 9.56 | 9.72 | 9.40 | 39,600 | 10,542 | 0.3 |
| 06/05/2024 |
9.64
|
131,317 | 9.72 | 9.72 | 9.56 | 3,100 | 12,100 | -0.1 |
| 03/05/2024 |
9.72
|
190,629 | 9.64 | 9.72 | 9.40 | 1,900 | 8,200 | -0.1 |
| 02/05/2024 |
9.64
|
159,714 | 9.72 | 9.72 | 9.48 | 0 | 2,300 | 0.0 |
| 26/04/2024 |
9.72
|
159,282 | 9.48 | 9.72 | 9.32 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
9.48
|
159,100 | 9.40 | 9.56 | 9.40 | 5,400 | 4,100 | 0.0 |
| 24/04/2024 |
9.40
|
224,830 | 8.99 | 9.40 | 8.99 | 13,300 | 8,000 | 0.1 |
| 23/04/2024 |
9.08
|
160,679 | 9.24 | 9.32 | 8.99 | 2,600 | 3,800 | 0.0 |
| 22/04/2024 |
9.24
|
177,597 | 9.40 | 9.48 | 9.16 | 100 | 0 | 0.0 |
| 19/04/2024 |
9.40
|
126,510 | 9.64 | 9.72 | 9.32 | 0 | 6,400 | -0.1 |
| 17/04/2024 |
9.48
|
234,681 | 9.64 | 9.64 | 9.48 | 3,400 | 0 | 0.0 |
| 16/04/2024 |
9.81
|
301,834 | 9.89 | 9.89 | 9.40 | 3,900 | 24,900 | -0.3 |
| 15/04/2024 |
9.81
|
784,040 | 10.62 | 10.62 | 9.81 | 3,400 | 3,600 | 0.0 |
| 12/04/2024 |
10.70
|
350,231 | 10.70 | 10.78 | 10.62 | 0 | 0 | 0 |
| 11/04/2024 |
10.70
|
399,982 | 10.53 | 10.86 | 10.45 | 1,300 | 0 | 0.0 |
| 10/04/2024 |
10.53
|
277,666 | 10.53 | 10.70 | 10.45 | 2,600 | 2,000 | 0.0 |
| 09/04/2024 |
10.53
|
383,781 | 10.21 | 11.02 | 10.05 | 19,600 | 11,300 | 0.1 |
| 08/04/2024 |
10.13
|
303,098 | 10.05 | 10.21 | 10.05 | 0 | 1,000 | 0.0 |
| 05/04/2024 |
10.05
|
166,348 | 10.21 | 10.21 | 10.05 | 0 | 10,000 | -0.1 |
| 04/04/2024 |
10.21
|
481,639 | 10.21 | 10.29 | 10.05 | 0 | 1,100 | 0.0 |
| 03/04/2024 |
10.21
|
392,414 | 10.37 | 10.37 | 10.21 | 3,200 | 6,600 | 0.0 |
| 02/04/2024 |
10.37
|
276,613 | 10.45 | 10.45 | 10.29 | 0 | 7,300 | -0.1 |
| 01/04/2024 |
10.45
|
410,200 | 10.37 | 10.45 | 10.29 | 10,200 | 15,800 | -0.1 |
| 29/03/2024 |
10.37
|
438,965 | 10.70 | 10.70 | 10.37 | 0 | 2,100 | 0.0 |
| 28/03/2024 |
10.62
|
459,389 | 10.53 | 10.70 | 10.53 | 1,600 | 0 | 0.0 |
| 27/03/2024 |
10.62
|
496,991 | 10.62 | 10.70 | 10.53 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
10.62
|
366,769 | 10.62 | 10.78 | 10.53 | 0 | 3,000 | 0.0 |
| 25/03/2024 |
10.62
|
413,454 | 10.78 | 10.94 | 10.62 | 0 | 9,000 | -0.1 |
| 22/03/2024 |
10.78
|
168,377 | 10.70 | 10.78 | 10.53 | 2,000 | 5,000 | 0.0 |
| 21/03/2024 |
10.62
|
238,787 | 10.45 | 10.62 | 10.37 | 0 | 4,000 | -0.1 |
| 20/03/2024 |
10.37
|
408,754 | 9.97 | 10.45 | 9.89 | 0 | 0 | 0 |
| 19/03/2024 |
9.97
|
195,150 | 9.97 | 10.05 | 9.81 | 0 | 0 | 0 |
| 18/03/2024 |
9.97
|
573,723 | 9.72 | 9.97 | 9.48 | 0 | 6,000 | -0.1 |
| 15/03/2024 |
9.72
|
473,640 | 9.48 | 9.72 | 9.24 | 1,100 | 0 | 0.0 |
| 14/03/2024 |
9.48
|
645,865 | 9.08 | 9.64 | 8.99 | 400 | 18,000 | -0.2 |
| 13/03/2024 |
9.08
|
209,694 | 9.16 | 9.16 | 8.99 | 100 | 0 | 0.0 |
| 12/03/2024 |
9.08
|
508,539 | 9.08 | 9.32 | 8.99 | 0 | 1,000 | 0.0 |
| 11/03/2024 |
9.08
|
369,213 | 9.16 | 9.24 | 8.91 | 0 | 1,000 | 0.0 |
| 08/03/2024 |
9.16
|
941,753 | 8.67 | 9.48 | 8.43 | 1,000 | 11,000 | -0.1 |
| 07/03/2024 |
8.67
|
377,162 | 8.83 | 8.91 | 8.59 | 0 | 0 | 0 |
| 06/03/2024 |
8.75
|
662,096 | 8.43 | 8.91 | 8.35 | 100 | 0 | 0.0 |
| 05/03/2024 |
8.43
|
450,177 | 7.70 | 8.43 | 7.70 | 1,000 | 2,000 | 0.0 |
| 04/03/2024 |
7.70
|
249,761 | 7.54 | 7.70 | 7.54 | 3,300 | 0 | 0.0 |
| 01/03/2024 |
7.54
|
262,094 | 7.37 | 7.54 | 7.29 | 15,000 | 0 | 0.1 |
| 29/02/2024 |
7.37
|
50,501 | 7.29 | 7.37 | 7.21 | 0 | 0 | 0 |
| 28/02/2024 |
7.29
|
89,050 | 7.29 | 7.37 | 7.21 | 0 | 0 | 0 |
| 27/02/2024 |
7.21
|
33,723 | 7.21 | 7.37 | 7.21 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
7.29
|
34,710 | 7.29 | 7.29 | 7.29 | 500 | 0 | 0.0 |
| 23/02/2024 |
7.29
|
61,326 | 7.37 | 7.46 | 7.29 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
7.37
|
74,302 | 7.29 | 7.46 | 7.29 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
7.29
|
56,900 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 20/02/2024 |
7.37
|
86,983 | 7.37 | 7.46 | 7.29 | 0 | 0 | 0 |
| 19/02/2024 |
7.37
|
157,201 | 7.29 | 7.46 | 7.29 | 5,900 | 0 | 0.1 |
| 16/02/2024 |
7.37
|
158,523 | 7.29 | 7.46 | 7.29 | 900 | 0 | 0.0 |
| 15/02/2024 |
7.29
|
121,708 | 7.46 | 7.46 | 7.29 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
7.46
|
128,465 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
| 06/02/2024 |
7.46
|
51,037 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 05/02/2024 |
7.37
|
230,775 | 7.13 | 7.46 | 7.13 | 5,000 | 0 | 0.0 |
| 02/02/2024 |
7.13
|
127,646 | 6.97 | 7.13 | 6.89 | 2,000 | 46 | 0.0 |
| 01/02/2024 |
6.97
|
161,803 | 6.89 | 7.05 | 6.89 | 0 | 13,200 | -0.1 |
| 31/01/2024 |
6.89
|
145,727 | 6.64 | 6.97 | 6.64 | 0 | 0 | 0 |
| 30/01/2024 |
6.64
|
111,620 | 6.64 | 6.81 | 6.16 | 0 | 0 | 0 |
| 29/01/2024 |
6.81
|
156,111 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
| 26/01/2024 |
6.89
|
85,110 | 7.05 | 7.05 | 6.48 | 500 | 0 | 0.0 |
| 25/01/2024 |
7.13
|
88,960 | 7.21 | 7.29 | 7.13 | 500 | 0 | 0.0 |
| 24/01/2024 |
7.13
|
207,141 | 6.64 | 7.29 | 6.64 | 7,200 | 0 | 0.1 |
| 23/01/2024 |
6.64
|
93,332 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
| 22/01/2024 |
6.73
|
22,922 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
| 19/01/2024 |
6.89
|
40,219 | 6.89 | 6.89 | 6.81 | 200 | 300 | 0.0 |
| 18/01/2024 |
6.89
|
44,549 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
| 17/01/2024 |
6.89
|
56,201 | 6.97 | 6.97 | 6.81 | 3,200 | 0 | 0.0 |
| 16/01/2024 |
6.97
|
29,800 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 15/01/2024 |
6.97
|
49,521 | 6.97 | 6.97 | 6.89 | 0 | 5,400 | 0.0 |
| 12/01/2024 |
6.97
|
76,310 | 6.97 | 6.97 | 6.89 | 1,200 | 0 | 0.0 |
| 11/01/2024 |
6.97
|
49,720 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
| 10/01/2024 |
6.97
|
58,012 | 7.05 | 7.05 | 6.97 | 0 | 400 | 0.0 |
| 09/01/2024 |
7.05
|
58,077 | 6.97 | 7.05 | 6.89 | 0 | 0 | 0 |
| 08/01/2024 |
6.97
|
68,689 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 |
| 05/01/2024 |
7.05
|
59,865 | 6.97 | 7.05 | 6.89 | 0 | 300 | 0.0 |