| 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) |
-0.50 | -13.51% | 1,480,200 | -17,000 | -0.1 |
3
5.90
3.20
|
|
2 tháng
(2026-07-20) |
-0.80 | -20% | 2,548,100 | -19,900 | -0.1 |
3
5.90
3.20
|
|
3 tháng
(2026-06-22) |
-1.30 | -28.89% | 4,350,900 | -17,500 | -0.1 |
3
5.90
3.20
|
|
6 tháng
(2026-03-23) |
-1.50 | -31.91% | 13,004,900 | -14,800 | -0.0 |
3
6.10
3.20
|
|
12 tháng
(2025-09-23) |
-4.53 | -58.59% | 43,987,700 | -306,500 | -2.4 |
3
7.82
3.20
|
|
24 tháng
(2024-09-30) |
-4.07 | -56% | 206,783,843 | 58,800 | 0.4 |
2.82
9.82
3.20
|
|
36 tháng
(2023-10-04) |
-6.53 | -67.10% | 254,348,470 | 56,825 | 0.5 |
2.82
13.18
3.20
|
|
60 tháng
(2021-10-14) |
-24.77 | -88.56% | 401,418,738 | 20,843 | 0.6 |
2.82
53.93
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.45
|
87,510 | 8.36 | 8.64 | 8.27 | 4,100 | 0 | 0.0 |
| 30/05/2024 |
8.36
|
82,175 | 8.45 | 8.45 | 8.18 | 300 | 0 | 0.0 |
| 29/05/2024 |
8.36
|
96,832 | 8.55 | 8.55 | 8.36 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
8.55
|
155,799 | 8.55 | 8.55 | 8.36 | 0 | 4,900 | -0.0 |
| 27/05/2024 |
8.55
|
52,749 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 |
| 24/05/2024 |
8.73
|
121,900 | 8.91 | 8.91 | 8.36 | 500 | 0 | 0.0 |
| 23/05/2024 |
8.82
|
356,004 | 8.55 | 9 | 8.45 | 5,400 | 0 | 0.1 |
| 22/05/2024 |
8.55
|
182,310 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 21/05/2024 |
8.45
|
220,122 | 8.36 | 8.45 | 8.36 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
8.55
|
141,601 | 8.45 | 8.55 | 8.36 | 0 | 2,500 | -0.0 |
| 17/05/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 16/05/2024 |
8.27
|
293,160 | 8.36 | 8.64 | 8.27 | 0 | 1,500 | -0.0 |
| 15/05/2024 |
8.27
|
136,040 | 8.09 | 8.27 | 8.09 | 1,400 | 0 | 0.0 |
| 14/05/2024 |
8.18
|
92,899 | 8.18 | 8.18 | 8 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
8.18
|
122,500 | 8.18 | 8.36 | 8.18 | 6,000 | 200 | 0.1 |
| 10/05/2024 |
8
|
152,997 | 8 | 8.18 | 7.91 | 0 | 300 | -0.0 |
| 09/05/2024 |
8
|
90,647 | 8.09 | 8.09 | 7.82 | 0 | 3,800 | -0.0 |
| 08/05/2024 |
8.18
|
162,673 | 8.27 | 8.36 | 7.82 | 200 | 12,700 | -0.1 |
| 07/05/2024 |
8.27
|
324,924 | 7.64 | 8.36 | 7.64 | 0 | 0 | 0 |
| 06/05/2024 |
7.64
|
154,517 | 7.36 | 7.64 | 7.27 | 1,700 | 0 | 0.0 |
| 03/05/2024 |
7.36
|
145,123 | 7.45 | 7.55 | 7.27 | 13,000 | 0 | 0.1 |
| 02/05/2024 |
7.45
|
90,901 | 7.45 | 7.55 | 7.36 | 0 | 0 | 0 |
| 01/05/2024 |
9.55
|
182,788 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
| 30/04/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 29/04/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 26/04/2024 |
7.45
|
123,455 | 7.45 | 7.64 | 7.36 | 0 | 15,500 | -0.1 |
| 25/04/2024 |
7.55
|
70,197 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
| 24/04/2024 |
7.64
|
175,103 | 7.64 | 7.64 | 7.36 | 1,300 | 0 | 0.0 |
| 23/04/2024 |
7.27
|
331,139 | 7.73 | 7.73 | 7.18 | 0 | 1,300 | -0.0 |
| 22/04/2024 |
7.73
|
143,017 | 7.45 | 7.73 | 7.36 | 15,300 | 0 | 0.1 |
| 19/04/2024 |
7.64
|
228,651 | 7.82 | 7.82 | 7.45 | 1,000 | 0 | 0.0 |
| 18/04/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 17/04/2024 |
7.82
|
149,552 | 8 | 8.18 | 7.82 | 0 | 800 | -0.0 |
| 16/04/2024 |
8
|
437,570 | 8.45 | 8.45 | 7.82 | 1,300 | 7,600 | -0.1 |
| 15/04/2024 |
8.45
|
400,718 | 9.36 | 9.45 | 8.45 | 0 | 6,800 | -0.1 |
| 12/04/2024 |
9.36
|
151,332 | 9.36 | 9.36 | 9.27 | 10,800 | 0 | 0.1 |
| 11/04/2024 |
9.36
|
162,561 | 9.27 | 9.36 | 9.18 | 7,600 | 0 | 0.1 |
| 10/04/2024 |
9.27
|
112,050 | 9.27 | 9.55 | 9.27 | 0 | 0 | 0 |
| 09/04/2024 |
9.36
|
171,316 | 9.18 | 9.36 | 9.18 | 0 | 5,500 | -0.1 |
| 08/04/2024 |
9.18
|
269,218 | 9.55 | 9.64 | 9.18 | 0 | 800 | -0.0 |
| 05/04/2024 |
9.64
|
206,442 | 9.82 | 9.91 | 9.64 | 400 | 0 | 0.0 |
| 04/04/2024 |
9.91
|
243,816 | 9.82 | 10 | 9.73 | 11,900 | 1,800 | 0.1 |
| 03/04/2024 |
9.91
|
186,021 | 9.91 | 10.18 | 9.91 | 0 | 500 | -0.0 |
| 02/04/2024 |
10
|
267,990 | 10.09 | 10.18 | 9.82 | 800 | 700 | 0.0 |
| 01/04/2024 |
10.09
|
358,308 | 10.18 | 10.27 | 9.91 | 1,800 | 0 | 0.0 |
| 29/03/2024 |
10.18
|
119,096 | 10.36 | 10.36 | 10.18 | 500 | 100 | 0.0 |
| 28/03/2024 |
10.36
|
134,818 | 10.45 | 10.55 | 10.27 | 0 | 4,300 | -0.0 |
| 27/03/2024 |
10.36
|
214,557 | 10.27 | 10.64 | 10.27 | 0 | 0 | 0 |
| 26/03/2024 |
10.36
|
208,105 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
| 25/03/2024 |
10.45
|
431,077 | 10.73 | 10.82 | 10.27 | 0 | 0 | 0 |
| 22/03/2024 |
10.55
|
638,080 | 10.36 | 10.82 | 10.27 | 1,300 | 21,700 | -0.2 |
| 21/03/2024 |
10.27
|
341,891 | 10.27 | 10.45 | 10.09 | 3,800 | 1,300 | 0.0 |
| 20/03/2024 |
10.27
|
145,910 | 10.36 | 10.36 | 10.09 | 0 | 2,700 | -0.0 |
| 19/03/2024 |
10.27
|
193,128 | 10.36 | 10.55 | 10.18 | 0 | 0 | 0 |
| 18/03/2024 |
10.36
|
518,195 | 10 | 10.64 | 9.91 | 400 | 4,300 | -0.0 |
| 15/03/2024 |
10.09
|
304,299 | 10 | 10.36 | 9.91 | 9,700 | 1,900 | 0.1 |
| 14/03/2024 |
10
|
270,099 | 10.27 | 10.27 | 9.91 | 0 | 1,500 | -0.0 |
| 13/03/2024 |
10.18
|
321,735 | 9.82 | 10.18 | 9.64 | 3,300 | 0 | 0.0 |
| 12/03/2024 |
9.82
|
265,402 | 10 | 10 | 9.64 | 7,900 | 0 | 0.1 |
| 11/03/2024 |
9.91
|
292,480 | 10.27 | 10.45 | 9.91 | 6,300 | 0 | 0.1 |
| 08/03/2024 |
10.36
|
123,612 | 10.36 | 10.36 | 10.18 | 0 | 700 | -0.0 |
| 07/03/2024 |
10.36
|
257,997 | 10.18 | 10.45 | 10 | 0 | 0 | 0 |
| 06/03/2024 |
10.27
|
311,326 | 10.73 | 10.73 | 10.09 | 800 | 0 | 0.0 |
| 05/03/2024 |
10.73
|
180,870 | 10.73 | 10.73 | 10.45 | 5,000 | 0 | 0.1 |
| 04/03/2024 |
10.73
|
610,180 | 10.27 | 10.82 | 10.27 | 700 | 0 | 0.0 |
| 01/03/2024 |
10.27
|
177,245 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 |
| 29/02/2024 |
10.18
|
251,493 | 10.45 | 10.45 | 10.09 | 0 | 6,300 | -0.1 |
| 28/02/2024 |
10.36
|
364,208 | 10.36 | 10.73 | 10.27 | 0 | 0 | 0 |
| 27/02/2024 |
10.45
|
299,547 | 10.36 | 10.64 | 10.27 | 0 | 200 | -0.0 |
| 26/02/2024 |
10.36
|
606,228 | 10.55 | 10.55 | 9.91 | 4,700 | 0 | 0.1 |
| 23/02/2024 |
10.27
|
812,420 | 10.91 | 11.27 | 10.09 | 800 | 6,000 | -0.1 |
| 22/02/2024 |
10.73
|
929,348 | 9.91 | 10.73 | 9.91 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
9.82
|
274,468 | 9.82 | 9.91 | 9.64 | 0 | 2,400 | -0.0 |
| 20/02/2024 |
9.82
|
555,426 | 9.73 | 10 | 9.73 | 0 | 0 | 0 |
| 19/02/2024 |
9.64
|
489,113 | 9.55 | 10 | 9.55 | 0 | 0 | 0 |
| 16/02/2024 |
9.45
|
384,918 | 9.18 | 9.55 | 9.18 | 7,500 | 0 | 0.1 |
| 15/02/2024 |
9.18
|
109,583 | 9.18 | 9.27 | 9.09 | 900 | 0 | 0.0 |
| 14/02/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 13/02/2024 |
2.82
|
40,900 | 2.82 | 2.91 | 2.82 | 0 | 3,800 | -0.0 |
| 12/02/2024 |
8.09
|
780,023 | 7.82 | 8.09 | 7.82 | 7,700 | 0 | 0.1 |
| 09/02/2024 |
7.36
|
20,928 | 7.27 | 7.36 | 7.27 | 0 | 1,000 | -0.0 |
| 08/02/2024 |
6.73
|
31,700 | 6.64 | 6.73 | 6.55 | 0 | 1,300 | -0.0 |
| 07/02/2024 |
9.18
|
127,350 | 9.18 | 9.18 | 9 | 0 | 600 | -0.0 |
| 06/02/2024 |
9.18
|
49,400 | 9.09 | 9.18 | 9.09 | 0 | 900 | -0.0 |
| 05/02/2024 |
9.18
|
140,097 | 9.09 | 9.27 | 9 | 0 | 0 | 0 |
| 02/02/2024 |
9.09
|
98,329 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 01/02/2024 |
9.27
|
50,400 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 31/01/2024 |
9.18
|
103,502 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 30/01/2024 |
9.27
|
75,900 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 29/01/2024 |
9.18
|
87,109 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/01/2024 |
9.18
|
107,102 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 25/01/2024 |
9.18
|
31,643 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 |
| 24/01/2024 |
9.36
|
179,689 | 9.27 | 9.45 | 9.27 | 0 | 0 | 0 |
| 23/01/2024 |
9.27
|
89,500 | 9.18 | 9.27 | 9.09 | 1,500 | 0 | 0.0 |
| 22/01/2024 |
9.27
|
107,414 | 9.18 | 9.36 | 9.09 | 0 | 0 | 0 |
| 19/01/2024 |
9.18
|
78,305 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 18/01/2024 |
9.27
|
77,903 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 |
| 17/01/2024 |
9.18
|
56,300 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 16/01/2024 |
9.09
|
68,118 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 15/01/2024 |
9.09
|
132,300 | 9.27 | 9.27 | 9 | 0 | 0 | 0 |