| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.30
10.80
10.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.30
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.30
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.30
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.30
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.30
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2024 |
10.15
|
177,806 | 10.15 | 10.33 | 9.89 | 11,100 | 3,400 | 0.1 |
| 05/06/2024 |
10.15
|
311,982 | 10.06 | 10.33 | 10.06 | 8,200 | 0 | 0.1 |
| 04/06/2024 |
9.89
|
48,245 | 10.06 | 10.24 | 9.80 | 2,300 | 0 | 0.0 |
| 03/06/2024 |
10.15
|
82,185 | 9.71 | 10.24 | 9.71 | 2,700 | 300 | 0.0 |
| 31/05/2024 |
9.71
|
86,802 | 9.45 | 9.80 | 9.45 | 0 | 0 | 0 |
| 30/05/2024 |
9.36
|
41,200 | 9.27 | 9.45 | 9.27 | 400 | 0 | 0.0 |
| 29/05/2024 |
9.36
|
72,962 | 9.36 | 9.53 | 9.27 | 0 | 400 | 0.0 |
| 28/05/2024 |
9.27
|
10,818 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
| 27/05/2024 |
9.36
|
151,569 | 8.92 | 9.36 | 8.83 | 5,700 | 0 | 0.1 |
| 24/05/2024 |
8.83
|
168,436 | 9.27 | 9.27 | 8.74 | 42,500 | 1,500 | 0.4 |
| 23/05/2024 |
9.09
|
33,300 | 8.92 | 9.36 | 8.92 | 6,100 | 5,500 | 0.0 |
| 22/05/2024 |
9.27
|
154,910 | 9.62 | 9.62 | 9.18 | 51,000 | 0 | 0.5 |
| 21/05/2024 |
9.45
|
28,310 | 9.45 | 9.71 | 9.36 | 0 | 0 | 0 |
| 20/05/2024 |
9.45
|
188,402 | 9.27 | 9.53 | 9.27 | 35,300 | 0 | 0.4 |
| 16/05/2024 |
9.71
|
172,892 | 9.71 | 9.89 | 9.36 | 7,300 | 900 | 0.1 |
| 15/05/2024 |
9.62
|
95,255 | 10.24 | 10.59 | 9.45 | 0 | 20 | 0.0 |
| 14/05/2024 |
9.89
|
505,516 | 9.18 | 9.89 | 9.18 | 5,600 | 600 | 0.1 |
| 13/05/2024 |
9.00
|
135,719 | 8.65 | 9.18 | 8.65 | 9,100 | 0 | 0.1 |
| 10/05/2024 |
8.56
|
43,800 | 8.30 | 8.56 | 8.30 | 3,500 | 800 | 0.0 |
| 09/05/2024 |
8.39
|
132,900 | 8.21 | 8.47 | 8.12 | 6,200 | 0 | 0.1 |
| 08/05/2024 |
8.21
|
89,100 | 8.03 | 8.30 | 8.03 | 0 | 700 | 0.0 |
| 07/05/2024 |
8.21
|
196,278 | 8.12 | 8.21 | 8.03 | 52,400 | 0 | 0.5 |
| 06/05/2024 |
8.12
|
193,800 | 8.12 | 8.12 | 7.95 | 6,500 | 900 | 0.1 |
| 03/05/2024 |
8.12
|
54,400 | 8.03 | 8.12 | 7.95 | 2,300 | 5 | 0.0 |
| 02/05/2024 |
8.03
|
6,401 | 7.95 | 8.03 | 7.86 | 300 | 700 | 0.0 |
| 26/04/2024 |
8.03
|
52,920 | 7.59 | 8.21 | 7.42 | 4,200 | 105 | 0.0 |
| 25/04/2024 |
7.50
|
10,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.59
|
8,900 | 7.50 | 7.59 | 7.50 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.50
|
19,703 | 7.50 | 7.50 | 7.42 | 500 | 0 | 0.0 |
| 22/04/2024 |
7.50
|
29,131 | 7.50 | 7.59 | 7.42 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.50
|
10,700 | 7.68 | 7.68 | 7.50 | 0 | 100 | 0.0 |
| 17/04/2024 |
7.68
|
5,927 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 16/04/2024 |
7.77
|
23,420 | 7.68 | 7.77 | 7.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
7.68
|
8,901 | 7.95 | 7.95 | 7.68 | 500 | 0 | 0.0 |
| 12/04/2024 |
7.86
|
32,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/04/2024 |
7.77
|
34,000 | 7.77 | 7.86 | 7.68 | 100 | 5,000 | 0.0 |
| 10/04/2024 |
7.86
|
81,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 09/04/2024 |
7.86
|
21,620 | 7.95 | 7.95 | 7.86 | 100 | 0 | 0.0 |
| 08/04/2024 |
7.86
|
87,706 | 7.86 | 7.95 | 7.86 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
7.95
|
49,600 | 7.86 | 7.95 | 7.68 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
7.95
|
53,400 | 7.86 | 7.95 | 7.77 | 500 | 0 | 0.0 |
| 03/04/2024 |
7.86
|
34,614 | 7.86 | 7.95 | 7.77 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
7.86
|
7,200 | 7.95 | 8.03 | 7.86 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
8.03
|
11,000 | 7.95 | 8.03 | 7.86 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
7.95
|
5,100 | 8.03 | 8.12 | 7.95 | 300 | 0 | 0.0 |
| 28/03/2024 |
8.03
|
42,968 | 8.03 | 8.03 | 7.77 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
8.03
|
14,400 | 8.12 | 8.12 | 8.03 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
8.12
|
1,300 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
5,596 | 8.12 | 8.21 | 7.86 | 200 | 0 | 0.0 |
| 22/03/2024 |
8.12
|
24,437 | 8.12 | 8.21 | 7.77 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
8.12
|
900 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 20/03/2024 |
8.12
|
23,100 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 19/03/2024 |
8.21
|
322 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/03/2024 |
8.21
|
45,527 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/03/2024 |
8.12
|
18,900 | 7.95 | 8.12 | 7.95 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
8.03
|
29,960 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 13/03/2024 |
7.95
|
49,412 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 12/03/2024 |
7.95
|
10,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/03/2024 |
7.95
|
21,559 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 08/03/2024 |
8.03
|
84,025 | 7.77 | 8.21 | 7.77 | 100 | 5,000 | 0.0 |
| 07/03/2024 |
7.77
|
21,100 | 7.68 | 7.77 | 7.59 | 100 | 1,000 | 0.0 |
| 06/03/2024 |
7.68
|
6,799 | 7.68 | 7.77 | 7.68 | 0 | 7 | 0.0 |
| 05/03/2024 |
7.68
|
18,825 | 7.59 | 7.77 | 7.59 | 300 | 2,000 | 0.0 |
| 04/03/2024 |
7.50
|
38,900 | 7.42 | 7.68 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.42
|
5,232 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/02/2024 |
7.42
|
7,967 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 28/02/2024 |
7.33
|
8,200 | 7.33 | 7.50 | 7.33 | 300 | 0 | 0.0 |
| 27/02/2024 |
7.50
|
33,210 | 7.50 | 7.50 | 7.42 | 500 | 100 | 0.0 |
| 26/02/2024 |
7.50
|
8,900 | 7.24 | 7.50 | 7.24 | 400 | 0 | 0.0 |
| 23/02/2024 |
7.42
|
34,958 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/02/2024 |
7.42
|
10,425 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 21/02/2024 |
7.42
|
29,112 | 7.33 | 7.50 | 7.33 | 0 | 100 | 0.0 |
| 20/02/2024 |
7.33
|
6,300 | 7.50 | 7.50 | 7.33 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
7.50
|
17,100 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
23,400 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 15/02/2024 |
7.42
|
31,000 | 7.42 | 7.50 | 7.42 | 0 | 900 | 0.0 |
| 07/02/2024 |
7.42
|
44,856 | 7.24 | 7.42 | 7.24 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
7.24
|
99,210 | 7.15 | 7.33 | 7.15 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
7.24
|
84,900 | 7.15 | 7.33 | 7.15 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 100 | 0 | 0.0 |
| 01/02/2024 |
7.33
|
25,000 | 7.33 | 7.42 | 7.33 | 200 | 11,000 | -0.1 |
| 31/01/2024 |
7.33
|
9,929 | 7.24 | 7.33 | 7.24 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
7.24
|
16,160 | 7.24 | 7.33 | 7.24 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
7.24
|
27,400 | 7.33 | 7.33 | 7.24 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
7.42
|
32,842 | 7.33 | 7.42 | 7.24 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
7.42
|
3,000 | 7.42 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 24/01/2024 |
7.42
|
20,900 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 23/01/2024 |
7.33
|
18,600 | 7.33 | 7.42 | 7.33 | 5,000 | 9,800 | 0.0 |
| 22/01/2024 |
7.42
|
12,300 | 7.33 | 7.42 | 7.24 | 200 | 0 | 0.0 |
| 19/01/2024 |
7.42
|
29,600 | 7.59 | 7.59 | 7.33 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
7.50
|
10,900 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.59
|
37,802 | 7.50 | 7.59 | 7.42 | 800 | 6,100 | 0.0 |
| 16/01/2024 |
7.42
|
8,000 | 7.33 | 7.50 | 7.33 | 200 | 0 | 0.0 |
| 15/01/2024 |
7.50
|
15,000 | 7.33 | 7.50 | 7.33 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
7.33
|
15,300 | 7.42 | 7.50 | 7.33 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
7.59
|
17,760 | 7.50 | 7.59 | 7.33 | 11,900 | 100 | 0.1 |
| 10/01/2024 |
7.42
|
17,611 | 7.33 | 7.50 | 7.33 | 0 | 200 | 0.0 |
| 09/01/2024 |
7.42
|
20,889 | 7.24 | 7.59 | 7.24 | 0 | 0 | 0 |
| 08/01/2024 |
7.33
|
27,500 | 7.24 | 7.42 | 7.24 | 500 | 0 | 0.0 |
| 05/01/2024 |
7.33
|
1,900 | 7.24 | 7.33 | 7.24 | 0 | 100 | 0.0 |