| 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) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2023 |
8.10
|
499,400 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0 |
| 24/08/2023 |
8.10
|
514,500 | 8.03 | 8.14 | 8.01 | 42,200 | 0 | 0.8 |
| 23/08/2023 |
8.03
|
523,600 | 8.01 | 8.10 | 7.94 | 0 | 0 | 0 |
| 22/08/2023 |
8.01
|
519,300 | 7.99 | 8.01 | 7.90 | 0 | 4,900 | -0.1 |
| 21/08/2023 |
7.99
|
500,000 | 7.97 | 7.99 | 7.90 | 17,600 | 3,600 | 0.3 |
| 18/08/2023 |
7.99
|
513,800 | 8.01 | 8.03 | 7.92 | 0 | 5,400 | -0.1 |
| 17/08/2023 |
8.03
|
465,400 | 8.03 | 8.07 | 7.97 | 0 | 0 | 0 |
| 16/08/2023 |
8.03
|
429,300 | 8.01 | 8.07 | 7.94 | 300 | 0 | 0.0 |
| 15/08/2023 |
8.01
|
363,600 | 7.99 | 8.10 | 7.92 | 2,200 | 12,100 | -0.2 |
| 14/08/2023 |
8.01
|
361,200 | 7.99 | 8.10 | 7.94 | 0 | 2,200 | 0.0 |
| 11/08/2023 |
8.01
|
447,800 | 7.90 | 8.01 | 7.36 | 0 | 1,600 | 0.0 |
| 10/08/2023 |
7.90
|
490,700 | 7.94 | 7.94 | 7.84 | 500 | 1,800 | 0.0 |
| 09/08/2023 |
7.94
|
477,100 | 7.92 | 7.94 | 7.88 | 0 | 1,600 | 0.0 |
| 08/08/2023 |
7.94
|
477,100 | 7.97 | 8.05 | 7.86 | 0 | 800 | 0.0 |
| 07/08/2023 |
7.97
|
474,200 | 7.94 | 8.01 | 7.86 | 0 | 0 | 0 |
| 04/08/2023 |
7.94
|
492,700 | 7.94 | 7.97 | 7.86 | 27,300 | 0 | 0.5 |
| 03/08/2023 |
7.94
|
505,600 | 7.94 | 7.99 | 7.90 | 0 | 0 | 0 |
| 02/08/2023 |
7.94
|
502,600 | 7.86 | 7.94 | 7.75 | 0 | 6,200 | -0.1 |
| 01/08/2023 |
7.86
|
391,500 | 7.86 | 7.90 | 7.84 | 0 | 2,200 | 0.0 |
| 31/07/2023 |
7.86
|
531,200 | 7.88 | 7.88 | 7.79 | 0 | 15,200 | -0.3 |
| 28/07/2023 |
7.90
|
562,000 | 7.90 | 7.90 | 7.75 | 0 | 37,000 | -0.7 |
| 27/07/2023 |
7.90
|
488,900 | 7.88 | 7.90 | 7.79 | 0 | 19,800 | -0.4 |
| 26/07/2023 |
7.90
|
502,200 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
| 25/07/2023 |
7.90
|
490,200 | 7.88 | 7.90 | 7.77 | 0 | 0 | 0 |
| 24/07/2023 |
7.88
|
493,800 | 7.84 | 7.88 | 7.75 | 4,100 | 18,800 | -0.3 |
| 21/07/2023 |
7.84
|
511,500 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 20/07/2023 |
7.86
|
458,200 | 7.88 | 7.90 | 7.79 | 19,700 | 0 | 0.4 |
| 19/07/2023 |
7.90
|
1,044,500 | 7.90 | 7.90 | 7.58 | 2,700 | 400 | 0.0 |
| 18/07/2023 |
7.90
|
515,300 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
| 17/07/2023 |
7.90
|
1,019,300 | 7.90 | 7.90 | 7.58 | 4,100 | 0 | 0.1 |
| 14/07/2023 |
7.90
|
447,400 | 7.88 | 7.90 | 7.79 | 6,200 | 0 | 0.1 |
| 13/07/2023 |
7.90
|
483,100 | 7.90 | 7.90 | 7.79 | 6,200 | 0 | 0.1 |
| 12/07/2023 |
7.90
|
463,000 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 |
| 11/07/2023 |
7.92
|
462,100 | 7.92 | 7.92 | 7.79 | 7,200 | 0 | 0.1 |
| 10/07/2023 |
7.92
|
478,100 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 07/07/2023 |
7.92
|
474,500 | 7.88 | 7.92 | 7.84 | 0 | 3,100 | -0.1 |
| 06/07/2023 |
7.88
|
446,000 | 7.88 | 7.94 | 7.75 | 0 | 600 | 0.0 |
| 05/07/2023 |
7.88
|
490,700 | 7.88 | 7.90 | 7.79 | 0 | 200 | 0.0 |
| 04/07/2023 |
7.88
|
451,100 | 7.88 | 7.90 | 7.75 | 2,400 | 20,300 | -0.3 |
| 03/07/2023 |
7.90
|
451,200 | 7.90 | 7.90 | 7.75 | 0 | 30,400 | -0.5 |
| 30/06/2023 |
7.90
|
472,000 | 7.92 | 7.94 | 7.77 | 0 | 33,100 | -0.6 |
| 29/06/2023 |
7.92
|
492,300 | 7.92 | 7.94 | 7.79 | 0 | 26,900 | -0.5 |
| 28/06/2023 |
7.92
|
419,600 | 7.92 | 7.92 | 7.79 | 0 | 23,400 | -0.4 |
| 27/06/2023 |
7.92
|
393,700 | 7.99 | 8.01 | 7.90 | 0 | 10,900 | -0.2 |
| 26/06/2023 |
7.99
|
310,500 | 7.99 | 8.03 | 7.92 | 0 | 16,400 | -0.3 |
| 23/06/2023 |
8.01
|
256,700 | 7.97 | 8.01 | 7.90 | 0 | 15,300 | -0.3 |
| 22/06/2023 |
7.97
|
284,400 | 7.97 | 8.03 | 7.90 | 0 | 12,400 | -0.2 |
| 21/06/2023 |
7.97
|
260,900 | 8.01 | 8.01 | 7.92 | 0 | 14,100 | -0.3 |
| 20/06/2023 |
8.01
|
261,500 | 7.94 | 8.01 | 7.90 | 0 | 10,500 | -0.2 |
| 19/06/2023 |
7.92
|
361,800 | 7.99 | 8.01 | 7.88 | 173,000 | 12,000 | 2.9 |
| 16/06/2023 |
7.99
|
421,100 | 8.01 | 8.01 | 7.90 | 0 | 23,400 | -0.4 |
| 15/06/2023 |
8.01
|
435,800 | 8.05 | 8.05 | 7.99 | 0 | 17,200 | -0.3 |
| 14/06/2023 |
8.05
|
484,900 | 8.07 | 8.10 | 8.01 | 0 | 10,100 | -0.2 |
| 13/06/2023 |
8.07
|
425,700 | 8.12 | 8.14 | 8.01 | 0 | 2,300 | 0.0 |
| 12/06/2023 |
8.12
|
411,400 | 8.12 | 8.12 | 8.01 | 0 | 500 | 0.0 |
| 09/06/2023 |
8.12
|
365,300 | 8.14 | 8.14 | 8.03 | 0 | 1,000 | 0.0 |
| 08/06/2023 |
8.14
|
372,000 | 8.12 | 8.23 | 8.10 | 0 | 500 | 0.0 |
| 07/06/2023 |
8.12
|
396,200 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
| 06/06/2023 |
8.14
|
475,500 | 8.14 | 8.14 | 8.10 | 0 | 7,600 | -0.1 |
| 05/06/2023 |
8.14
|
416,800 | 8.14 | 8.18 | 8.10 | 0 | 2,100 | 0.0 |
| 02/06/2023 |
8.14
|
369,700 | 8.10 | 8.14 | 8.10 | 0 | 0 | 0 |
| 01/06/2023 |
8.10
|
381,800 | 8.10 | 8.12 | 8.05 | 0 | 16,300 | -0.3 |
| 31/05/2023 |
8.10
|
495,200 | 8.14 | 8.14 | 7.99 | 0 | 5,100 | -0.1 |
| 30/05/2023 |
8.14
|
455,000 | 8.16 | 8.18 | 8.12 | 0 | 0 | 0 |
| 29/05/2023 |
8.16
|
452,700 | 8.16 | 8.18 | 8.12 | 0 | 0 | 0 |
| 26/05/2023 |
8.16
|
527,100 | 8.16 | 8.18 | 8.07 | 0 | 0 | 0 |
| 25/05/2023 |
8.16
|
490,300 | 8.20 | 8.23 | 8.05 | 0 | 0 | 0 |
| 24/05/2023 |
8.20
|
430,500 | 8.20 | 8.23 | 8.14 | 0 | 0 | 0 |
| 23/05/2023 |
8.20
|
493,200 | 8.23 | 8.29 | 8.07 | 0 | 0 | 0 |
| 22/05/2023 |
8.23
|
519,500 | 8.20 | 8.23 | 8.07 | 0 | 0 | 0 |
| 19/05/2023 |
8.23
|
474,900 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 |
| 18/05/2023 |
8.23
|
449,000 | 8.18 | 8.25 | 8.16 | 0 | 0 | 0 |
| 17/05/2023 |
8.18
|
554,800 | 8.16 | 8.31 | 8.14 | 0 | 0 | 0 |
| 16/05/2023 |
8.16
|
445,200 | 8.16 | 8.27 | 8.07 | 0 | 0 | 0 |
| 15/05/2023 |
8.16
|
440,000 | 8.16 | 8.23 | 8.10 | 18,500 | 0 | 0.3 |
| 12/05/2023 |
8.20
|
538,100 | 8.12 | 8.23 | 8.07 | 23,500 | 0 | 0.4 |
| 11/05/2023 |
8.14
|
485,800 | 8.14 | 8.16 | 8.07 | 6,500 | 0 | 0.1 |
| 10/05/2023 |
8.14
|
501,600 | 8.14 | 8.18 | 8.05 | 17,100 | 0 | 0.3 |
| 09/05/2023 |
8.14
|
428,500 | 8.14 | 8.18 | 8.05 | 1,000 | 0 | 0.0 |
| 08/05/2023 |
8.14
|
399,900 | 8.10 | 8.18 | 8.10 | 0 | 100 | 0.0 |
| 05/05/2023 |
8.10
|
391,800 | 8.14 | 8.23 | 8.10 | 0 | 0 | 0 |
| 04/05/2023 |
8.14
|
338,900 | 8.10 | 8.18 | 8.03 | 6,100 | 0 | 0.1 |
| 03/05/2023 |
7.97
|
466,600 | 7.99 | 8.10 | 7.79 | 13,300 | 0 | 0.2 |
| 02/05/2023 |
7.97
|
245,000 | 8.05 | 8.05 | 7.88 | 0 | 3,600 | -0.1 |
| 01/05/2023 |
8.01
|
236,400 | 8.01 | 8.01 | 7.94 | 3,800 | 0 | 0.1 |
| 28/04/2023 |
8.16
|
352,900 | 8.10 | 8.27 | 8.07 | 9,500 | 0 | 0.2 |
| 27/04/2023 |
8.07
|
273,500 | 8.10 | 8.18 | 8.01 | 12,500 | 0 | 0.2 |
| 26/04/2023 |
8.07
|
290,800 | 8.14 | 8.18 | 8.05 | 2,600 | 0 | 0.0 |
| 25/04/2023 |
8.14
|
403,000 | 8.14 | 8.23 | 8.07 | 1,600 | 0 | 0.0 |
| 24/04/2023 |
8.14
|
321,300 | 8.18 | 8.23 | 8.07 | 0 | 0 | 0.2 |
| 21/04/2023 |
8.18
|
324,800 | 8.18 | 8.23 | 8.07 | 10,400 | 0 | 0.2 |
| 20/04/2023 |
8.18
|
331,400 | 8.16 | 8.20 | 8.05 | 3,300 | 0 | 0.1 |
| 19/04/2023 |
8.16
|
336,900 | 8.18 | 8.20 | 8.10 | 40,100 | 0 | 0.8 |
| 18/04/2023 |
8.18
|
279,100 | 8.18 | 8.20 | 8.10 | 19,400 | 0 | 0.4 |
| 17/04/2023 |
8.18
|
238,100 | 8.16 | 8.25 | 8.07 | 15,500 | 0 | 0.3 |
| 14/04/2023 |
8.16
|
1,128,500 | 8.16 | 8.23 | 8.05 | 11,600 | 0 | 0.2 |
| 13/04/2023 |
8.16
|
377,900 | 8.14 | 8.18 | 8.05 | 17,700 | 0 | 0.3 |
| 12/04/2023 |
8.14
|
486,700 | 8.14 | 8.23 | 8.05 | 29,200 | 0 | 0.5 |
| 11/04/2023 |
8.14
|
454,600 | 8.07 | 8.14 | 8.03 | 0 | 0 | 0.2 |
| 10/04/2023 |
8.10
|
447,500 | 8.12 | 8.18 | 8.03 | 0 | 0 | 0.2 |