| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.80 | 7.92% | 182,300 | 0 | 0 |
10.10
12.20
10.70
|
|
2 tháng
(2026-07-20) |
0.90 | 9% | 239,800 | 0 | 0 |
10
12.20
10.70
|
|
3 tháng
(2026-06-22) |
1.08 | 11% | 343,600 | 0 | 0 |
9.82
12.20
10.70
|
|
6 tháng
(2026-03-23) |
0.29 | 2.74% | 1,278,200 | 0 | 0 |
9.21
12.20
10.70
|
|
12 tháng
(2025-09-23) |
-0.40 | -3.51% | 3,767,400 | 0 | 0 |
9.21
12.20
10.70
|
|
24 tháng
(2024-09-30) |
1.82 | 19.98% | 13,134,342 | -133,600 | -2.1 |
8.29
12.40
10.70
|
|
36 tháng
(2023-10-04) |
3.52 | 47.64% | 23,613,100 | -2,170,048 | -30.8 |
6.86
12.40
10.70
|
|
60 tháng
(2021-10-14) |
3.73 | 52.12% | 36,511,797 | -656,693 | -7.2 |
6.83
12.40
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
9.48
|
8,300 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 |
| 30/05/2024 |
9.48
|
21,300 | 9.55 | 9.62 | 9.19 | 0 | 0 | 0 |
| 29/05/2024 |
9.62
|
24,000 | 9.55 | 9.69 | 9.48 | 0 | 0 | 0 |
| 28/05/2024 |
9.55
|
35,800 | 9.26 | 9.55 | 9.19 | 0 | 0 | 0 |
| 27/05/2024 |
9.26
|
12,082 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 |
| 24/05/2024 |
9.26
|
41,000 | 9.33 | 9.40 | 8.97 | 0 | 0 | 0 |
| 23/05/2024 |
9.62
|
29,100 | 9.04 | 9.62 | 8.97 | 0 | 0 | 0 |
| 22/05/2024 |
9.19
|
128,121 | 9.48 | 9.48 | 8.90 | 0 | 0 | 0 |
| 21/05/2024 |
9.48
|
88,142 | 9.55 | 9.62 | 9.26 | 0 | 0 | 0 |
| 20/05/2024 |
9.62
|
33,302 | 9.76 | 9.83 | 9.55 | 0 | 0 | 0 |
| 17/05/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 16/05/2024 |
10.12
|
30,300 | 10.19 | 10.19 | 9.83 | 0 | 0 | 0 |
| 15/05/2024 |
10.19
|
36,900 | 10.05 | 10.19 | 10.05 | 0 | 0 | 0 |
| 14/05/2024 |
9.91
|
88,600 | 9.83 | 9.91 | 9.55 | 0 | 0 | 0 |
| 13/05/2024 |
9.83
|
76,400 | 10.05 | 10.05 | 9.55 | 0 | 0 | 0 |
| 10/05/2024 |
9.48
|
71,535 | 9.33 | 9.62 | 9.19 | 0 | 0 | 0 |
| 09/05/2024 |
9.48
|
52,623 | 9.40 | 9.76 | 9.26 | 0 | 0 | 0 |
| 08/05/2024 |
9.55
|
54,690 | 9.48 | 9.55 | 9.40 | 0 | 0 | 0 |
| 07/05/2024 |
9.62
|
59,300 | 9.69 | 9.91 | 9.48 | 0 | 0 | 0 |
| 06/05/2024 |
9.69
|
57,000 | 9.55 | 9.69 | 9.48 | 0 | 0 | 0 |
| 03/05/2024 |
9.62
|
115,500 | 9.04 | 9.69 | 9.04 | 0 | 0 | 0 |
| 02/05/2024 |
9.04
|
8,706 | 8.90 | 9.04 | 8.90 | 0 | 0 | 0 |
| 01/05/2024 |
7.39
|
6,700 | 7.39 | 7.39 | 7.39 | 0 | 2,200 | -0.0 |
| 30/04/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 29/04/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 26/04/2024 |
8.97
|
29,000 | 8.83 | 9.19 | 8.83 | 0 | 0 | 0 |
| 25/04/2024 |
9.04
|
9,100 | 8.97 | 9.12 | 8.90 | 0 | 0 | 0 |
| 24/04/2024 |
9.12
|
108,300 | 8.69 | 9.33 | 8.69 | 0 | 7,800 | -0.1 |
| 23/04/2024 |
8.61
|
168,100 | 8.90 | 9.04 | 8.61 | 0 | 56,300 | -0.7 |
| 22/04/2024 |
8.76
|
76,800 | 8.83 | 9.12 | 8.76 | 0 | 21,000 | -0.3 |
| 19/04/2024 |
8.83
|
159,900 | 9.91 | 9.91 | 8.76 | 0 | 12,000 | -0.2 |
| 18/04/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 17/04/2024 |
9.69
|
71,800 | 9.69 | 9.98 | 9.33 | 0 | 22,000 | -0.3 |
| 16/04/2024 |
9.69
|
154,301 | 10.19 | 10.19 | 9.19 | 0 | 0 | 0 |
| 15/04/2024 |
10.19
|
144,273 | 11.27 | 11.27 | 10.19 | 0 | 17,300 | -0.3 |
| 12/04/2024 |
11.27
|
289,481 | 12.06 | 12.06 | 10.98 | 0 | 108,600 | -1.7 |
| 11/04/2024 |
11.20
|
340,935 | 10.26 | 11.20 | 10.19 | 0 | 150,000 | -2.3 |
| 10/04/2024 |
10.19
|
129,691 | 10.41 | 10.41 | 9.98 | 0 | 44,300 | -0.6 |
| 09/04/2024 |
10.26
|
116,711 | 10.41 | 10.70 | 10.05 | 0 | 24,500 | -0.4 |
| 08/04/2024 |
10.48
|
28,400 | 10.77 | 10.77 | 10.34 | 0 | 13,000 | -0.2 |
| 05/04/2024 |
10.77
|
108,664 | 10.41 | 10.98 | 10.26 | 0 | 33,000 | -0.5 |
| 04/04/2024 |
10.26
|
140,113 | 10.84 | 11.05 | 10.26 | 0 | 27,000 | -0.4 |
| 03/04/2024 |
10.84
|
164,300 | 11.27 | 11.84 | 10.62 | 0 | 60,000 | -0.9 |
| 02/04/2024 |
11.27
|
105,000 | 11.48 | 12.35 | 11.27 | 0 | 28,100 | -0.5 |
| 01/04/2024 |
11.77
|
304,488 | 12.13 | 12.27 | 11.41 | 0 | 114,100 | -1.9 |
| 29/03/2024 |
12.27
|
214,248 | 11.41 | 12.78 | 11.41 | 0 | 85,900 | -1.4 |
| 28/03/2024 |
11.63
|
213,321 | 11.63 | 12.78 | 11.41 | 0 | 47,300 | -0.8 |
| 27/03/2024 |
11.92
|
46,506 | 11.99 | 11.99 | 11.63 | 0 | 16,200 | -0.3 |
| 26/03/2024 |
11.84
|
166,869 | 11.05 | 12.13 | 10.62 | 0 | 71,700 | -1.2 |
| 25/03/2024 |
11.27
|
166,004 | 12.27 | 12.27 | 11.20 | 0 | 52,000 | -0.8 |
| 22/03/2024 |
11.20
|
378,309 | 10.19 | 11.20 | 10.19 | 0 | 174,600 | -2.7 |
| 21/03/2024 |
10.19
|
113,003 | 9.91 | 10.77 | 9.76 | 0 | 39,000 | -0.6 |
| 20/03/2024 |
10.26
|
36,342 | 10.26 | 10.26 | 9.91 | 0 | 11,800 | -0.2 |
| 19/03/2024 |
10.26
|
22,200 | 10.55 | 10.55 | 10.26 | 0 | 2,500 | -0.0 |
| 18/03/2024 |
10.55
|
289,633 | 10.62 | 10.91 | 10.19 | 0 | 109,000 | -1.6 |
| 15/03/2024 |
10.48
|
183,671 | 9.98 | 10.84 | 9.98 | 0 | 46,200 | -0.7 |
| 14/03/2024 |
9.98
|
238,300 | 10.05 | 10.34 | 9.69 | 0 | 58,300 | -0.8 |
| 13/03/2024 |
10.05
|
266,800 | 11.05 | 11.05 | 9.98 | 0 | 30,500 | -0.4 |
| 12/03/2024 |
10.05
|
40,700 | 10.05 | 10.05 | 10.05 | 0 | 25,000 | -0.4 |
| 11/03/2024 |
9.19
|
24,626 | 9.19 | 9.19 | 9.19 | 0 | 11,000 | -0.1 |
| 08/03/2024 |
8.40
|
169,300 | 7.90 | 8.40 | 7.90 | 0 | 76,300 | -0.9 |
| 07/03/2024 |
7.68
|
4,700 | 7.75 | 7.75 | 7.68 | 0 | 2,500 | -0.0 |
| 06/03/2024 |
7.75
|
11,100 | 7.75 | 7.75 | 7.75 | 0 | 5,000 | -0.1 |
| 05/03/2024 |
7.75
|
5,223 | 7.75 | 7.75 | 7.75 | 0 | 3,000 | -0.0 |
| 04/03/2024 |
7.75
|
12,501 | 7.82 | 7.82 | 7.75 | 0 | 4,900 | -0.1 |
| 01/03/2024 |
7.82
|
2,401 | 7.68 | 7.82 | 7.68 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
7.75
|
1,601 | 7.68 | 7.75 | 7.68 | 0 | 1,000 | -0.0 |
| 28/02/2024 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 27/02/2024 |
7.82
|
1,800 | 7.82 | 8.40 | 7.82 | 0 | 0 | 0 |
| 26/02/2024 |
7.82
|
1,500 | 7.75 | 7.82 | 7.68 | 0 | 1,000 | -0.0 |
| 23/02/2024 |
7.68
|
2,210 | 7.68 | 7.68 | 7.61 | 0 | 1,300 | -0.0 |
| 22/02/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 21/02/2024 |
7.75
|
400 | 7.82 | 7.82 | 7.75 | 0 | 0 | 0 |
| 20/02/2024 |
7.68
|
1,600 | 7.68 | 7.68 | 7.68 | 0 | 900 | -0.0 |
| 19/02/2024 |
7.68
|
5,200 | 7.68 | 7.68 | 7.61 | 0 | 2,300 | -0.0 |
| 16/02/2024 |
7.75
|
1,200 | 7.82 | 7.82 | 7.75 | 0 | 600 | -0.0 |
| 15/02/2024 |
7.61
|
2,500 | 7.82 | 7.82 | 7.61 | 0 | 1,400 | -0.0 |
| 14/02/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 13/02/2024 |
7.54
|
15,000 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
| 12/02/2024 |
8.40
|
2,900 | 8.40 | 8.54 | 8.33 | 0 | 0 | 0 |
| 09/02/2024 |
8.97
|
30,600 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 |
| 08/02/2024 |
9.04
|
2,700 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 |
| 07/02/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/02/2024 |
7.68
|
2,200 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 05/02/2024 |
7.68
|
2,700 | 7.68 | 7.75 | 7.68 | 0 | 800 | -0.0 |
| 02/02/2024 |
7.68
|
800 | 8.18 | 8.18 | 7.68 | 0 | 0 | 0 |
| 01/02/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 31/01/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 30/01/2024 |
7.61
|
5,300 | 7.75 | 7.75 | 7.61 | 0 | 1,600 | -0.0 |
| 29/01/2024 |
7.75
|
17,200 | 7.61 | 7.75 | 7.54 | 0 | 7,000 | -0.1 |
| 26/01/2024 |
7.61
|
5,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/01/2024 |
7.61
|
4 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 24/01/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 23/01/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/01/2024 |
7.68
|
19,400 | 7.68 | 7.68 | 7.61 | 0 | 11,000 | -0.1 |
| 19/01/2024 |
7.68
|
12,900 | 7.68 | 7.68 | 7.61 | 0 | 6,000 | -0.1 |
| 18/01/2024 |
7.68
|
10,800 | 7.68 | 7.68 | 7.68 | 0 | 5,000 | -0.1 |
| 17/01/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
4,000 | 7.47 | 7.90 | 7.47 | 0 | 2,000 | -0.0 |
| 15/01/2024 |
7.47
|
5,910 | 7.54 | 7.54 | 7.47 | 0 | 3,000 | -0.0 |