| 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) |
-0.80 | -9.41% | 1,783,400 | 1,800 | 0.0 |
7.50
8.50
7.50
|
|
2 tháng
(2026-08-10) |
-1.90 | -19.79% | 5,071,300 | -27,900 | -0.2 |
7.50
9.80
7.50
|
|
3 tháng
(2026-07-10) |
-2.80 | -26.67% | 16,100,000 | -32,600 | -0.3 |
7.50
11.50
7.50
|
|
6 tháng
(2026-04-13) |
-0.20 | -2.53% | 33,608,700 | 106,900 | 0.8 |
7.50
11.50
7.50
|
|
12 tháng
(2025-10-13) |
-0.80 | -9.41% | 63,298,100 | 987,100 | 7.8 |
7.30
11.50
7.50
|
|
24 tháng
(2024-10-18) |
0.30 | 4.05% | 136,160,718 | 1,074,600 | 8.8 |
5.20
11.50
7.50
|
|
36 tháng
(2023-10-24) |
-1 | -11.49% | 170,582,523 | 1,086,400 | 8.9 |
5.20
11.50
7.50
|
|
60 tháng
(2021-11-03) |
-7.70 | -50% | 273,439,928 | -16,549,100 | -144.0 |
3.80
22.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.10
|
126,674 | 8.10 | 8.20 | 8 | 0 | 7,900 | -0.1 |
| 05/06/2024 |
8.10
|
175,138 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
80,330 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
102,028 | 8.10 | 8.20 | 8.10 | 800 | 25,800 | -0.2 |
| 31/05/2024 |
8
|
103,524 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 30/05/2024 |
8.10
|
67,955 | 8.20 | 8.20 | 8 | 600 | 0 | 0.0 |
| 29/05/2024 |
8.20
|
176,157 | 8.10 | 8.30 | 8.10 | 25,100 | 0 | 0.2 |
| 28/05/2024 |
8.10
|
89,381 | 8.10 | 8.20 | 8 | 1,600 | 0 | 0.0 |
| 27/05/2024 |
8
|
100,964 | 8 | 8.10 | 8 | 0 | 10,000 | -0.1 |
| 24/05/2024 |
8
|
277,519 | 8.20 | 8.20 | 7.90 | 0 | 8,500 | -0.1 |
| 23/05/2024 |
8.30
|
176,694 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.20
|
177,339 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
145,834 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
117,370 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/05/2024 |
8
|
113,311 | 7.90 | 8.10 | 7.90 | 0 | 300 | 0.0 |
| 15/05/2024 |
7.90
|
107,182 | 7.90 | 8.10 | 7.80 | 3,300 | 0 | 0.0 |
| 14/05/2024 |
7.80
|
62,001 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| 13/05/2024 |
7.70
|
67,979 | 7.80 | 8 | 7.70 | 200 | 400 | 0.0 |
| 10/05/2024 |
7.70
|
88,635 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | 0.0 |
| 09/05/2024 |
7.80
|
60,013 | 7.90 | 7.90 | 7.70 | 0 | 4,200 | 0.0 |
| 08/05/2024 |
7.80
|
110,603 | 7.80 | 7.90 | 7.70 | 400 | 1,900 | 0.0 |
| 07/05/2024 |
7.80
|
49,530 | 7.90 | 7.90 | 7.70 | 0 | 2,200 | 0.0 |
| 06/05/2024 |
7.90
|
116,071 | 7.60 | 7.90 | 7.40 | 1,000 | 0 | 0.0 |
| 03/05/2024 |
7.60
|
85,505 | 7.70 | 7.70 | 7.50 | 5,500 | 100 | 0.0 |
| 02/05/2024 |
7.60
|
50,407 | 7.60 | 7.70 | 7.50 | 0 | 1,000 | 0.0 |
| 26/04/2024 |
7.70
|
88,401 | 7.60 | 7.80 | 7.60 | 0 | 200 | 0.0 |
| 25/04/2024 |
7.70
|
78,004 | 7.90 | 7.90 | 7.60 | 0 | 6,600 | -0.1 |
| 24/04/2024 |
7.90
|
169,321 | 7.60 | 7.90 | 7.60 | 700 | 0 | 0.0 |
| 23/04/2024 |
7.60
|
127,157 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
169,208 | 7.30 | 7.90 | 7.20 | 14,600 | 3,700 | 0.1 |
| 19/04/2024 |
7.30
|
417,644 | 7.60 | 7.60 | 6.90 | 100 | 16,200 | -0.1 |
| 17/04/2024 |
7.60
|
113,287 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
407,564 | 8.20 | 8.20 | 7.40 | 400 | 0 | 0.0 |
| 15/04/2024 |
8.20
|
215,979 | 8.90 | 9 | 8.10 | 19,600 | 0 | 0.2 |
| 12/04/2024 |
8.90
|
111,847 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
74,320 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
45,108 | 9 | 9 | 8.90 | 0 | 100 | 0.0 |
| 09/04/2024 |
9
|
135,509 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,324 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/04/2024 |
8.80
|
268,918 | 8.80 | 8.90 | 8.70 | 0 | 8,800 | -0.1 |
| 04/04/2024 |
8.90
|
114,275 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
194,047 | 9 | 9.20 | 8.90 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
9
|
212,855 | 9.10 | 9.10 | 8.90 | 8,800 | 0 | 0.1 |
| 01/04/2024 |
9
|
246,097 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
165,462 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
214,451 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
243,574 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/03/2024 |
9.30
|
145,422 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/03/2024 |
9.20
|
331,603 | 9.40 | 9.40 | 9.20 | 18,800 | 0 | 0.2 |
| 22/03/2024 |
9.30
|
320,599 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/03/2024 |
9.20
|
314,157 | 9.20 | 9.50 | 9.20 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
9.10
|
78,404 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
147,312 | 9.10 | 9.20 | 8.90 | 9,000 | 0 | 0.1 |
| 18/03/2024 |
9.10
|
410,456 | 9.30 | 9.60 | 8.70 | 4,200 | 1,800 | 0.0 |
| 15/03/2024 |
9.40
|
360,100 | 9.60 | 9.60 | 9.20 | 16,000 | 2,300 | 0.1 |
| 14/03/2024 |
9.40
|
618,466 | 9.50 | 9.70 | 9.30 | 0 | 200 | 0.0 |
| 13/03/2024 |
9.60
|
638,765 | 9 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 12/03/2024 |
9
|
268,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
453,019 | 9.30 | 9.60 | 8.70 | 300 | 0 | 0.0 |
| 08/03/2024 |
9.50
|
556,451 | 9.90 | 9.90 | 9.40 | 2,000 | 5,500 | 0.0 |
| 07/03/2024 |
9.50
|
1,080,625 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 06/03/2024 |
8.70
|
183,902 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| 05/03/2024 |
8.90
|
154,322 | 8.80 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 04/03/2024 |
8.90
|
174,155 | 8.90 | 9 | 8.80 | 11,800 | 0 | 0.1 |
| 01/03/2024 |
8.80
|
233,221 | 8.60 | 8.90 | 8.60 | 8,300 | 0 | 0.1 |
| 29/02/2024 |
8.60
|
111,051 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
116,661 | 8.60 | 8.70 | 8.50 | 10,000 | 0 | 0.1 |
| 27/02/2024 |
8.60
|
133,326 | 8.60 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| 26/02/2024 |
8.60
|
142,012 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
148,103 | 8.60 | 8.70 | 8.40 | 2,500 | 0 | 0.0 |
| 22/02/2024 |
8.60
|
56,457 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
45,904 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
108,259 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
57,409 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
62,234 | 8.50 | 8.50 | 8.40 | 18,900 | 0 | 0.2 |
| 15/02/2024 |
8.40
|
18,610 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
66,004 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
96,872 | 8.30 | 8.50 | 8.30 | 1,400 | 0 | 0.0 |
| 05/02/2024 |
8.30
|
65,631 | 8.50 | 8.50 | 8.30 | 20,000 | 0 | 0.2 |
| 02/02/2024 |
8.40
|
56,911 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.40
|
101,347 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/01/2024 |
8.40
|
103,395 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2024 |
8.40
|
80,010 | 8.40 | 8.50 | 8.30 | 0 | 3,600 | 0.0 |
| 29/01/2024 |
8.40
|
128,675 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/01/2024 |
8.60
|
113,532 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.70
|
34,203 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/01/2024 |
8.80
|
75,580 | 8.80 | 8.90 | 8.70 | 0 | 3,200 | 0.0 |
| 23/01/2024 |
8.80
|
26,812 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/01/2024 |
8.80
|
69,545 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
59,810 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
39,613 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/01/2024 |
8.80
|
215,003 | 8.90 | 9.10 | 8.80 | 6,800 | 0 | 0.1 |
| 16/01/2024 |
8.80
|
34,341 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2024 |
8.70
|
96,319 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 12/01/2024 |
9
|
106,504 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
127,156 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/01/2024 |
8.90
|
117,224 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/01/2024 |
9
|
55,132 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9
|
151,979 | 9 | 9.10 | 8.90 | 19,000 | 0 | 0.2 |
| 05/01/2024 |
9
|
102,957 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |