| 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) |
-0.10 | -1.30% | 1,801,700 | -2,700 | 0 |
7.20
8
7.70
|
|
2 tháng
(2026-09-04) |
-0.34 | -4.26% | 3,993,300 | -2,700 | 0.0 |
7.20
8.40
7.70
|
|
3 tháng
(2026-08-05) |
-0.98 | -11.47% | 6,804,800 | -18,600 | -0.1 |
7.20
8.58
7.70
|
|
6 tháng
(2026-05-07) |
-2 | -20.83% | 17,539,600 | -33,400 | -0.3 |
7.20
10.62
7.70
|
|
12 tháng
(2025-11-10) |
-3.11 | -29.02% | 40,889,600 | -119,800 | -1.2 |
7.20
10.98
7.70
|
|
24 tháng
(2024-11-13) |
-0.18 | -2.35% | 134,774,791 | -275,000 | -2.5 |
6.21
13.02
7.70
|
|
36 tháng
(2023-11-20) |
-1.06 | -12.21% | 199,516,005 | -591,940 | -5.1 |
6.03
13.02
7.70
|
|
60 tháng
(2021-11-29) |
-10.18 | -57.25% | 481,865,125 | -169,009 | 3.3 |
5.07
18.01
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
9.88
|
225,261 | 9.71 | 9.97 | 9.71 | 0 | 0 | 0 |
| 06/06/2024 |
9.71
|
333,035 | 9.71 | 9.88 | 9.62 | 0 | 1,200 | 0.0 |
| 05/06/2024 |
9.71
|
240,952 | 9.79 | 9.79 | 9.62 | 0 | 0 | 0 |
| 04/06/2024 |
9.71
|
203,433 | 9.88 | 9.88 | 9.71 | 0 | 0 | 0 |
| 03/06/2024 |
9.88
|
839,107 | 9.44 | 9.97 | 9.36 | 16,300 | 92 | 0.2 |
| 31/05/2024 |
9.44
|
296,755 | 9.36 | 9.44 | 9.27 | 0 | 0 | 0 |
| 30/05/2024 |
9.36
|
220,401 | 9.44 | 9.44 | 9.09 | 8,400 | 1,500 | 0.1 |
| 29/05/2024 |
9.44
|
335,669 | 9.36 | 9.44 | 9.27 | 0 | 0 | 0 |
| 28/05/2024 |
9.36
|
245,420 | 9.27 | 9.36 | 9.18 | 0 | 8,600 | -0.1 |
| 27/05/2024 |
9.18
|
161,200 | 9.09 | 9.27 | 9.01 | 3,100 | 2,000 | 0.0 |
| 24/05/2024 |
9.09
|
427,700 | 9.36 | 9.36 | 8.92 | 80,000 | 17,000 | 0.7 |
| 23/05/2024 |
9.36
|
255,987 | 9.44 | 9.53 | 9.27 | 0 | 20,500 | -0.2 |
| 22/05/2024 |
9.36
|
344,020 | 9.18 | 9.53 | 9.18 | 6,800 | 114,700 | -1.2 |
| 21/05/2024 |
9.36
|
314,166 | 9.44 | 9.44 | 9.09 | 6,100 | 100,200 | -1.0 |
| 20/05/2024 |
9.36
|
176,063 | 9.44 | 9.71 | 9.36 | 0 | 20,100 | -0.2 |
| 16/05/2024 |
9.09
|
167,030 | 9.01 | 9.09 | 8.92 | 0 | 900 | 0.0 |
| 15/05/2024 |
8.92
|
189,167 | 8.92 | 9.01 | 8.83 | 0 | 0 | 0 |
| 14/05/2024 |
8.92
|
136,050 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 |
| 13/05/2024 |
8.74
|
86,577 | 8.83 | 8.83 | 8.74 | 0 | 400 | 0.0 |
| 10/05/2024 |
8.83
|
216,801 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 |
| 09/05/2024 |
8.92
|
102,951 | 8.40 | 9.01 | 8.40 | 0 | 3,000 | 0.0 |
| 08/05/2024 |
8.92
|
180,362 | 8.92 | 8.92 | 8.74 | 1,000 | 0 | 0.0 |
| 07/05/2024 |
8.83
|
80,650 | 9.01 | 9.01 | 8.83 | 0 | 400 | 0.0 |
| 06/05/2024 |
8.92
|
268,342 | 8.83 | 8.92 | 8.66 | 0 | 11 | 0.0 |
| 03/05/2024 |
8.83
|
91,311 | 8.83 | 8.92 | 8.74 | 0 | 900 | 0.0 |
| 02/05/2024 |
8.83
|
84,707 | 8.83 | 8.92 | 8.66 | 6,700 | 100 | 0.1 |
| 26/04/2024 |
8.83
|
57,510 | 8.66 | 8.83 | 8.66 | 0 | 2,700 | 0.0 |
| 25/04/2024 |
8.83
|
46,948 | 8.92 | 8.92 | 8.74 | 0 | 4,600 | 0.0 |
| 24/04/2024 |
8.92
|
189,230 | 8.57 | 8.92 | 8.57 | 13,100 | 0 | 0.1 |
| 23/04/2024 |
8.40
|
106,477 | 8.74 | 8.83 | 7.96 | 4,800 | 2,400 | 0.0 |
| 22/04/2024 |
8.83
|
138,172 | 8.83 | 8.92 | 8.57 | 7,400 | 4,000 | 0.0 |
| 19/04/2024 |
8.74
|
221,441 | 8.92 | 8.92 | 8.57 | 1,000 | 5,200 | 0.0 |
| 17/04/2024 |
8.83
|
123,461 | 8.92 | 9.09 | 8.83 | 1,000 | 5,700 | 0.0 |
| 16/04/2024 |
8.83
|
393,102 | 8.74 | 9.09 | 8.57 | 6,200 | 40,500 | -0.3 |
| 15/04/2024 |
8.92
|
418,007 | 9.88 | 9.88 | 8.92 | 48,900 | 15,800 | 0.4 |
| 12/04/2024 |
9.88
|
202,622 | 9.79 | 9.97 | 9.79 | 70,400 | 900 | 0.8 |
| 11/04/2024 |
9.79
|
263,053 | 9.71 | 9.79 | 9.44 | 83,000 | 2,500 | 0.9 |
| 10/04/2024 |
9.62
|
249,006 | 9.97 | 9.97 | 9.62 | 10,100 | 0 | 0.1 |
| 09/04/2024 |
9.88
|
267,470 | 9.71 | 9.97 | 9.71 | 17,100 | 14,000 | 0.0 |
| 08/04/2024 |
9.71
|
327,744 | 10.14 | 10.23 | 9.71 | 3,800 | 3,900 | 0.0 |
| 05/04/2024 |
10.14
|
385,715 | 10.14 | 10.23 | 9.97 | 900 | 16,000 | -0.2 |
| 04/04/2024 |
10.23
|
736,310 | 10.49 | 10.49 | 10.06 | 82,000 | 7,600 | 0.9 |
| 03/04/2024 |
10.41
|
656,811 | 10.58 | 10.67 | 10.41 | 4,300 | 47,300 | -0.5 |
| 02/04/2024 |
10.76
|
1,099,622 | 10.93 | 10.93 | 10.58 | 15,700 | 63,600 | -0.6 |
| 01/04/2024 |
11.11
|
918,753 | 10.41 | 11.11 | 10.32 | 7,700 | 55,700 | -0.6 |
| 29/03/2024 |
10.41
|
292,895 | 10.32 | 10.49 | 10.23 | 30,100 | 0 | 0.4 |
| 28/03/2024 |
10.32
|
149,105 | 10.41 | 10.41 | 10.32 | 21,300 | 0 | 0.3 |
| 27/03/2024 |
10.32
|
186,487 | 10.32 | 10.41 | 10.23 | 23,500 | 0 | 0.3 |
| 26/03/2024 |
10.32
|
260,505 | 10.14 | 10.32 | 10.14 | 3,100 | 6,300 | 0.0 |
| 25/03/2024 |
10.14
|
364,160 | 10.41 | 10.49 | 10.06 | 4,000 | 100 | 0.0 |
| 22/03/2024 |
10.41
|
341,213 | 10.49 | 10.58 | 10.32 | 149,000 | 0 | 1.8 |
| 21/03/2024 |
10.49
|
463,878 | 10.41 | 10.58 | 10.23 | 136,100 | 0 | 1.6 |
| 20/03/2024 |
10.32
|
187,262 | 10.41 | 10.41 | 10.14 | 0 | 200 | 0.0 |
| 19/03/2024 |
10.23
|
236,558 | 10.23 | 10.23 | 10.06 | 6,800 | 0 | 0.1 |
| 18/03/2024 |
10.14
|
967,747 | 10.58 | 10.76 | 9.97 | 0 | 16,600 | -0.2 |
| 15/03/2024 |
10.58
|
447,728 | 10.67 | 10.84 | 10.58 | 0 | 1,000 | 0.0 |
| 14/03/2024 |
10.67
|
1,048,671 | 10.41 | 10.67 | 10.41 | 4,000 | 1,500 | 0.0 |
| 13/03/2024 |
10.41
|
656,028 | 10.06 | 10.41 | 10.06 | 0 | 0 | 0 |
| 12/03/2024 |
10.06
|
333,291 | 10.14 | 10.14 | 9.97 | 0 | 0 | 0 |
| 11/03/2024 |
10.06
|
432,275 | 10.23 | 10.41 | 9.97 | 2,100 | 800 | 0.0 |
| 08/03/2024 |
10.23
|
494,118 | 10.41 | 10.49 | 10.14 | 155,100 | 1,000 | 1.8 |
| 07/03/2024 |
10.32
|
487,076 | 10.14 | 10.41 | 10.06 | 13,400 | 0 | 0.2 |
| 06/03/2024 |
10.14
|
517,971 | 10.23 | 10.32 | 10.06 | 0 | 14,900 | -0.2 |
| 05/03/2024 |
10.23
|
294,113 | 10.49 | 10.49 | 10.23 | 0 | 4,500 | -0.1 |
| 04/03/2024 |
10.41
|
389,696 | 10.32 | 10.49 | 10.23 | 1,600 | 1,800 | 0.0 |
| 01/03/2024 |
10.23
|
287,671 | 10.23 | 10.32 | 10.14 | 1,200 | 3,200 | 0.0 |
| 29/02/2024 |
10.14
|
529,427 | 10.23 | 10.32 | 10.06 | 0 | 1,100 | 0.0 |
| 28/02/2024 |
10.23
|
790,195 | 10.14 | 10.49 | 10.06 | 9,900 | 4,000 | 0.1 |
| 27/02/2024 |
10.06
|
454,289 | 9.88 | 10.06 | 9.79 | 500 | 200 | 0.0 |
| 26/02/2024 |
9.79
|
446,149 | 9.71 | 9.88 | 9.62 | 4,500 | 3,000 | 0.0 |
| 23/02/2024 |
9.71
|
582,811 | 10.06 | 10.06 | 9.71 | 0 | 12,100 | -0.1 |
| 22/02/2024 |
10.06
|
424,319 | 10.06 | 10.14 | 9.88 | 98,400 | 1,300 | 1.1 |
| 21/02/2024 |
10.06
|
512,018 | 9.97 | 10.14 | 9.88 | 13,400 | 2,800 | 0.1 |
| 20/02/2024 |
9.97
|
939,184 | 9.53 | 10.06 | 9.44 | 10,100 | 3,600 | 0.1 |
| 19/02/2024 |
9.53
|
381,000 | 9.44 | 9.62 | 9.36 | 100 | 100 | 0 |
| 16/02/2024 |
9.44
|
242,502 | 9.36 | 9.53 | 9.36 | 3,300 | 0 | 0.0 |
| 15/02/2024 |
9.36
|
245,145 | 9.18 | 9.44 | 9.18 | 24,700 | 0 | 0.3 |
| 07/02/2024 |
9.27
|
129,825 | 9.09 | 9.27 | 9.09 | 0 | 3,200 | 0.0 |
| 06/02/2024 |
9.18
|
340,365 | 9.27 | 9.27 | 8.92 | 2,000 | 2,000 | 0.0 |
| 05/02/2024 |
9.27
|
209,730 | 9.36 | 9.44 | 9.18 | 1,000 | 2,000 | 0.0 |
| 02/02/2024 |
9.27
|
476,857 | 9.18 | 9.53 | 9.18 | 0 | 3,900 | 0.0 |
| 01/02/2024 |
9.18
|
101,635 | 9.09 | 9.27 | 9.01 | 200 | 0 | 0.0 |
| 31/01/2024 |
9.09
|
229,028 | 9.27 | 9.27 | 9.09 | 200 | 0 | 0.0 |
| 30/01/2024 |
9.27
|
150,569 | 9.27 | 9.36 | 9.18 | 1,500 | 0 | 0.0 |
| 29/01/2024 |
9.36
|
264,862 | 9.62 | 9.79 | 9.36 | 0 | 8,200 | -0.1 |
| 26/01/2024 |
9.36
|
142,040 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
| 25/01/2024 |
9.27
|
125,650 | 9.09 | 9.36 | 9.09 | 0 | 3,800 | 0.0 |
| 24/01/2024 |
9.36
|
264,376 | 9.44 | 9.44 | 9.09 | 1,000 | 10,900 | -0.1 |
| 23/01/2024 |
9.44
|
321,800 | 9.71 | 9.71 | 9.27 | 0 | 2,000 | 0.0 |
| 22/01/2024 |
9.53
|
654,261 | 9.09 | 9.62 | 9.09 | 100 | 2,200 | 0.0 |
| 19/01/2024 |
9.09
|
854,862 | 8.74 | 9.27 | 8.74 | 10,700 | 0 | 0.1 |
| 18/01/2024 |
8.74
|
116,227 | 8.66 | 8.74 | 8.57 | 0 | 0 | 0 |
| 17/01/2024 |
8.74
|
87,400 | 8.66 | 8.74 | 8.57 | 0 | 0 | 0 |
| 16/01/2024 |
8.66
|
84,853 | 8.48 | 8.66 | 8.40 | 19,426 | 0 | 0.2 |
| 15/01/2024 |
8.57
|
95,804 | 9.09 | 9.09 | 8.48 | 0 | 0 | 0 |
| 12/01/2024 |
8.57
|
211,794 | 8.74 | 8.74 | 8.57 | 0 | 500 | 0.0 |
| 11/01/2024 |
8.74
|
152,700 | 8.66 | 8.74 | 8.57 | 0 | 0 | 0 |
| 10/01/2024 |
8.66
|
261,798 | 8.66 | 8.83 | 8.66 | 0 | 0 | 0 |
| 09/01/2024 |
8.66
|
153,198 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 08/01/2024 |
8.74
|
194,817 | 8.83 | 8.92 | 8.74 | 300 | 0 | 0.0 |