| 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) |
0.40 | 7.02% | 2,037,700 | -309 | 0.0 |
5.60
6.60
5.60
|
|
2 tháng
(2026-08-10) |
0.40 | 7.02% | 2,600,600 | -3,009 | 0.0 |
5.60
6.60
5.60
|
|
3 tháng
(2026-07-10) |
0.20 | 3.39% | 3,555,100 | -28,509 | -0.2 |
5.50
6.60
5.60
|
|
6 tháng
(2026-04-13) |
-0.60 | -8.96% | 7,702,400 | -27,109 | -0.1 |
5.50
6.70
5.60
|
|
12 tháng
(2025-10-13) |
-0.50 | -7.58% | 26,319,700 | 68,691 | 0.2 |
5.50
9.30
5.60
|
|
24 tháng
(2024-10-18) |
-0.60 | -8.96% | 45,848,657 | -105,709 | -1.1 |
5.50
9.30
5.60
|
|
36 tháng
(2023-10-24) |
-2.75 | -31.08% | 59,103,204 | 461,766 | 3.8 |
5.50
9.30
5.60
|
|
60 tháng
(2021-11-03) |
-7.28 | -54.42% | 204,047,501 | 2,283,961 | 21.4 |
4.87
16.58
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
8.03
|
69,014 | 8.30 | 8.30 | 8.03 | 0 | 900 | 0.0 |
| 05/06/2024 |
8.21
|
41,874 | 8.03 | 8.30 | 8.03 | 200 | 0 | 0.0 |
| 04/06/2024 |
8.21
|
104,202 | 8.30 | 8.30 | 8.12 | 200 | 0 | 0.0 |
| 03/06/2024 |
8.21
|
95,060 | 8.21 | 8.40 | 8.12 | 12,800 | 0 | 0.1 |
| 31/05/2024 |
8.21
|
72,142 | 8.49 | 8.49 | 8.12 | 0 | 300 | 0.0 |
| 30/05/2024 |
8.30
|
81,863 | 8.30 | 8.40 | 8.03 | 0 | 0 | 0 |
| 29/05/2024 |
8.30
|
114,456 | 8.30 | 8.49 | 8.21 | 0 | 0 | 0 |
| 28/05/2024 |
8.30
|
46,200 | 8.49 | 8.49 | 8.21 | 2,000 | 1,200 | 0.0 |
| 27/05/2024 |
8.49
|
49,923 | 8.40 | 8.58 | 8.21 | 0 | 700 | 0.0 |
| 24/05/2024 |
8.40
|
65,000 | 8.58 | 8.94 | 8.12 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
8.40
|
205,556 | 8.12 | 8.76 | 8.03 | 1,200 | 0 | 0.0 |
| 22/05/2024 |
8.12
|
148,800 | 7.85 | 8.21 | 7.85 | 700 | 0 | 0.0 |
| 21/05/2024 |
7.85
|
6,000 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
| 20/05/2024 |
7.94
|
23,668 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 |
| 16/05/2024 |
7.85
|
25,076 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 |
| 15/05/2024 |
7.94
|
45,329 | 7.94 | 7.94 | 7.76 | 0 | 100 | 0.0 |
| 14/05/2024 |
7.85
|
11,411 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 |
| 13/05/2024 |
7.85
|
12,111 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 |
| 10/05/2024 |
7.85
|
38,701 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 |
| 09/05/2024 |
7.85
|
37,800 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 |
| 08/05/2024 |
7.94
|
19,554 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 |
| 07/05/2024 |
7.94
|
28,300 | 8.12 | 8.12 | 7.67 | 0 | 0 | 0 |
| 06/05/2024 |
7.94
|
8,400 | 8.03 | 8.03 | 7.94 | 0 | 600 | 0.0 |
| 03/05/2024 |
8.03
|
4,800 | 7.94 | 8.03 | 7.85 | 0 | 200 | 0.0 |
| 02/05/2024 |
7.94
|
3,509 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 |
| 26/04/2024 |
7.94
|
16,800 | 7.94 | 8.03 | 7.85 | 0 | 400 | 0.0 |
| 25/04/2024 |
8.03
|
10,000 | 8.12 | 8.12 | 7.85 | 1,000 | 300 | 0.0 |
| 24/04/2024 |
8.12
|
21,000 | 8.12 | 8.12 | 7.85 | 300 | 800 | 0.0 |
| 23/04/2024 |
8.03
|
12,802 | 8.21 | 8.21 | 7.85 | 0 | 900 | 0.0 |
| 22/04/2024 |
7.85
|
15,330 | 7.67 | 7.94 | 7.67 | 1,200 | 0 | 0.0 |
| 19/04/2024 |
7.67
|
42,525 | 7.57 | 7.85 | 7.30 | 3,900 | 0 | 0.0 |
| 17/04/2024 |
7.57
|
125,001 | 7.85 | 8.03 | 7.57 | 1,900 | 300 | 0.0 |
| 16/04/2024 |
7.76
|
124,400 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 |
| 15/04/2024 |
7.76
|
60,900 | 8.30 | 8.40 | 7.76 | 0 | 700 | 0.0 |
| 12/04/2024 |
8.21
|
24,510 | 8.30 | 8.40 | 8.21 | 0 | 600 | 0.0 |
| 11/04/2024 |
8.30
|
55,001 | 8.30 | 8.40 | 8.21 | 0 | 500 | 0.0 |
| 10/04/2024 |
8.30
|
78,000 | 8.67 | 8.67 | 8.30 | 700 | 300 | 0.0 |
| 09/04/2024 |
8.58
|
43,210 | 8.49 | 8.67 | 8.40 | 0 | 0 | 0 |
| 08/04/2024 |
8.49
|
46,702 | 8.40 | 8.76 | 8.40 | 1,100 | 0 | 0.0 |
| 05/04/2024 |
8.40
|
73,002 | 8.76 | 8.76 | 8.40 | 2,900 | 1,700 | 0.0 |
| 04/04/2024 |
8.67
|
55,502 | 8.67 | 8.85 | 8.58 | 0 | 200 | 0.0 |
| 03/04/2024 |
8.67
|
345,528 | 8.21 | 8.85 | 8.21 | 11,500 | 0 | 0.1 |
| 02/04/2024 |
8.21
|
94,414 | 8.30 | 8.40 | 8.12 | 21,700 | 0 | 0.2 |
| 01/04/2024 |
8.21
|
56,210 | 8.21 | 8.21 | 8.12 | 400 | 0 | 0.0 |
| 29/03/2024 |
8.12
|
7,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 28/03/2024 |
8.21
|
34,701 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 27/03/2024 |
8.21
|
75,100 | 8.12 | 8.30 | 8.12 | 20,000 | 0 | 0.2 |
| 26/03/2024 |
8.12
|
13,200 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
6,402 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 |
| 22/03/2024 |
8.21
|
20,200 | 8.40 | 8.40 | 8.12 | 0 | 200 | 0.0 |
| 21/03/2024 |
8.30
|
25,006 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 20/03/2024 |
8.30
|
10,400 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 19/03/2024 |
8.30
|
7,100 | 8.12 | 8.30 | 8.12 | 0 | 100 | 0.0 |
| 18/03/2024 |
8.21
|
16,801 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 15/03/2024 |
8.30
|
49,200 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 14/03/2024 |
8.30
|
15,700 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 13/03/2024 |
8.21
|
13,300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 12/03/2024 |
8.21
|
12,900 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 11/03/2024 |
8.12
|
25,710 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 08/03/2024 |
8.21
|
21,300 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
17,501 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 06/03/2024 |
8.40
|
99,455 | 8.21 | 8.58 | 8.12 | 56,000 | 0 | 0.5 |
| 05/03/2024 |
8.21
|
34,305 | 8.21 | 8.21 | 8.12 | 0 | 16,200 | -0.1 |
| 04/03/2024 |
8.21
|
31,801 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/03/2024 |
8.21
|
39,700 | 8.21 | 8.30 | 8.21 | 0 | 9,800 | -0.1 |
| 29/02/2024 |
8.40
|
2,700 | 8.40 | 8.40 | 8.21 | 1,000 | 100 | 0.0 |
| 28/02/2024 |
8.30
|
28,600 | 8.30 | 8.40 | 8.30 | 0 | 500 | 0.0 |
| 27/02/2024 |
8.21
|
32,900 | 8.49 | 8.49 | 8.12 | 0 | 0 | 0 |
| 26/02/2024 |
8.12
|
9,205 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 23/02/2024 |
8.30
|
75,100 | 8.21 | 8.40 | 8.21 | 50,000 | 0 | 0.5 |
| 22/02/2024 |
8.21
|
40,300 | 8.30 | 8.40 | 8.21 | 10,000 | 100 | 0.1 |
| 21/02/2024 |
8.30
|
59,802 | 8.21 | 8.30 | 8.12 | 0 | 20,000 | -0.2 |
| 20/02/2024 |
8.21
|
5,614 | 8.30 | 8.30 | 8.21 | 3,000 | 0 | 0.0 |
| 19/02/2024 |
8.30
|
90,324 | 8.21 | 8.30 | 8.12 | 57,000 | 0 | 0.5 |
| 16/02/2024 |
8.21
|
35,113 | 8.12 | 8.21 | 8.12 | 200 | 0 | 0.0 |
| 15/02/2024 |
8.12
|
15,403 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 07/02/2024 |
8.12
|
12,000 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
21,000 | 7.76 | 8.12 | 7.57 | 5,100 | 400 | 0.0 |
| 05/02/2024 |
8.03
|
22,500 | 8.03 | 8.21 | 8.03 | 13,000 | 0 | 0.1 |
| 02/02/2024 |
7.94
|
20,305 | 8.03 | 8.12 | 7.94 | 0 | 400 | 0.0 |
| 01/02/2024 |
8.03
|
13,900 | 8.03 | 8.03 | 7.94 | 400 | 0 | 0.0 |
| 31/01/2024 |
8.03
|
4,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/01/2024 |
8.21
|
18,100 | 8.12 | 8.21 | 8.03 | 0 | 1,100 | 0.0 |
| 29/01/2024 |
8.12
|
10,100 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 26/01/2024 |
8.12
|
8,750 | 8.12 | 8.12 | 8.03 | 0 | 500 | 0.0 |
| 25/01/2024 |
8.03
|
2,700 | 8.12 | 8.21 | 8.03 | 2,000 | 0 | 0.0 |
| 24/01/2024 |
8.12
|
11,225 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 23/01/2024 |
8.21
|
50,110 | 8.12 | 8.21 | 8.03 | 2,300 | 0 | 0.0 |
| 22/01/2024 |
8.21
|
32,370 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 19/01/2024 |
8.21
|
3,600 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 18/01/2024 |
8.21
|
11,700 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 |
| 17/01/2024 |
8.12
|
14,702 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 |
| 16/01/2024 |
8.21
|
5,600 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/01/2024 |
8.12
|
3,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/01/2024 |
8.21
|
18,401 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 11/01/2024 |
8.30
|
1,827 | 8.30 | 8.30 | 8.30 | 0 | 300 | 0.0 |
| 10/01/2024 |
8.30
|
59,710 | 8.21 | 8.30 | 8.21 | 34,000 | 0 | 0.3 |
| 09/01/2024 |
8.21
|
30,110 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
| 08/01/2024 |
8.21
|
52,500 | 8.21 | 8.49 | 8.21 | 15,000 | 0 | 0.1 |
| 05/01/2024 |
8.30
|
33,500 | 8.30 | 8.40 | 8.21 | 0 | 0 | 0 |