| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -2.90% | 278,900 | -2,248 | 0 |
9.95
10.35
10.05
|
|
2 tháng
(2026-04-13) |
-0.50 | -4.74% | 544,200 | -2,848 | 0 |
9.95
10.55
10.05
|
|
3 tháng
(2026-03-16) |
-1.15 | -10.27% | 917,100 | -2,848 | 0 |
9.95
11.20
10.05
|
|
6 tháng
(2025-12-15) |
-2.45 | -19.60% | 1,926,800 | -4,048 | -0.0 |
9.95
12.60
10.05
|
|
12 tháng
(2025-06-17) |
-2.40 | -19.28% | 9,496,500 | -22,348 | -0.2 |
9.95
13.40
10.05
|
|
24 tháng
(2024-06-24) |
-0.37 | -3.51% | 68,411,800 | -51,920 | -0.6 |
8.81
14.74
10.05
|
|
36 tháng
(2023-06-28) |
1.15 | 12.88% | 95,076,400 | -356,821 | -3.5 |
7.61
14.74
10.05
|
|
60 tháng
(2021-07-08) |
5.19 | 106.84% | 245,994,900 | -3,225,557 | -36.8 |
4.68
19.23
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/10/2022 |
6.90
|
133,200 | 6.90 | 6.98 | 6.86 | 0 | 0 | -0.0 |
| 27/10/2022 |
6.90
|
125,100 | 6.69 | 6.94 | 6.74 | 0 | 0 | 0 |
| 26/10/2022 |
6.69
|
94,800 | 6.70 | 6.78 | 6.50 | 0 | 0 | 0 |
| 25/10/2022 |
6.70
|
153,300 | 6.67 | 6.90 | 6.20 | 0 | 0 | 0 |
| 24/10/2022 |
6.67
|
89,200 | 7.14 | 7.22 | 6.66 | 0 | 0 | 0 |
| 21/10/2022 |
7.14
|
115,800 | 7.35 | 7.61 | 7.14 | 0 | 0 | 0 |
| 20/10/2022 |
7.35
|
49,200 | 7.58 | 7.58 | 7.26 | 0 | 0 | 0 |
| 19/10/2022 |
7.58
|
72,900 | 7.44 | 7.58 | 7.26 | 0 | 0 | 0 |
| 18/10/2022 |
7.44
|
59,800 | 7.33 | 7.47 | 7.33 | 0 | 0 | -0.3 |
| 17/10/2022 |
7.33
|
78,300 | 7.29 | 7.38 | 7.15 | 0 | 0 | -0.3 |
| 14/10/2022 |
7.29
|
52,600 | 7.12 | 7.36 | 7.07 | 0 | 0 | -0.3 |
| 13/10/2022 |
7.12
|
78,800 | 7.11 | 7.21 | 6.83 | 0 | 0 | -0.3 |
| 12/10/2022 |
7.11
|
87,400 | 7.03 | 7.21 | 6.56 | 100 | 30,000 | -0.3 |
| 11/10/2022 |
7.03
|
69,300 | 7.30 | 7.54 | 7.03 | 0 | 20,000 | -0.2 |
| 10/10/2022 |
7.30
|
121,800 | 7.40 | 7.40 | 7.22 | 0 | 20,400 | -0.2 |
| 07/10/2022 |
7.40
|
158,500 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0.0 |
| 06/10/2022 |
7.61
|
112,300 | 7.74 | 7.82 | 7.24 | 300 | 0 | 0.0 |
| 05/10/2022 |
7.74
|
84,000 | 7.23 | 7.74 | 7.38 | 0 | 0 | -0.1 |
| 04/10/2022 |
7.23
|
153,000 | 7.40 | 7.47 | 7.22 | 0 | 6,500 | -0.1 |
| 03/10/2022 |
7.40
|
75,200 | 7.40 | 7.64 | 7.40 | 0 | 0 | -0.0 |
| 30/09/2022 |
7.40
|
119,400 | 7.62 | 7.70 | 7.32 | 0 | 0 | -0.0 |
| 29/09/2022 |
7.62
|
170,000 | 7.78 | 7.80 | 7.62 | 0 | 900 | -0.0 |
| 28/09/2022 |
7.78
|
46,600 | 7.94 | 7.98 | 7.78 | 0 | 0 | 0.6 |
| 27/09/2022 |
7.94
|
89,700 | 7.93 | 8.06 | 7.74 | 0 | 0 | 0.6 |
| 26/09/2022 |
7.93
|
236,600 | 8.22 | 8.22 | 7.78 | 60,200 | 0 | 0.6 |
| 23/09/2022 |
8.22
|
190,400 | 8.22 | 8.26 | 8.06 | 38,000 | 0 | 0.4 |
| 22/09/2022 |
8.22
|
195,500 | 8.10 | 8.22 | 7.98 | 8,000 | 0 | 0.1 |
| 21/09/2022 |
8.10
|
221,700 | 8.02 | 8.10 | 7.88 | 0 | 0 | -0.1 |
| 20/09/2022 |
8.02
|
326,400 | 8.02 | 8.18 | 7.88 | 0 | 6,100 | -0.1 |
| 19/09/2022 |
8.02
|
222,700 | 8.46 | 8.50 | 8.02 | 500 | 6,300 | -0.1 |
| 16/09/2022 |
8.46
|
324,900 | 8.86 | 9.10 | 8.46 | 0 | 16,479 | -0.2 |
| 15/09/2022 |
8.86
|
263,500 | 8.74 | 9.06 | 8.66 | 0 | 9,400 | -0.1 |
| 14/09/2022 |
8.74
|
232,100 | 8.98 | 8.98 | 8.54 | 20 | 7,000 | -0.0 |
| 13/09/2022 |
8.98
|
500,100 | 8.74 | 8.98 | 8.54 | 0 | 5,600 | -0.0 |
| 12/09/2022 |
8.74
|
221,200 | 8.86 | 9.38 | 8.74 | 0 | 4,971 | -0.1 |
| 09/09/2022 |
8.86
|
846,600 | 8.30 | 8.86 | 8.22 | 0 | 6,700 | -0.1 |
| 08/09/2022 |
8.30
|
150,800 | 8.30 | 8.30 | 8.18 | 0 | 3,700 | -0.0 |
| 07/09/2022 |
8.30
|
293,500 | 8.18 | 8.46 | 8.14 | 0 | 3,300 | -0.0 |
| 06/09/2022 |
8.18
|
198,200 | 8.34 | 8.42 | 8.02 | 0 | 3,400 | -0.0 |
| 05/09/2022 |
8.34
|
298,400 | 8.30 | 8.50 | 8.18 | 0 | 69,900 | -0.7 |
| 31/08/2022 |
8.30
|
236,200 | 8.06 | 8.30 | 8.00 | 0 | 2,500 | -0.0 |
| 30/08/2022 |
8.06
|
112,100 | 7.89 | 8.10 | 7.88 | 0 | 2,400 | -0.0 |
| 29/08/2022 |
7.89
|
127,100 | 8.01 | 8.01 | 7.75 | 6,500 | 2,400 | 0.0 |
| 26/08/2022 |
8.01
|
155,800 | 8.02 | 8.18 | 8.00 | 10,000 | 2,000 | 0.1 |
| 25/08/2022 |
8.02
|
157,000 | 8.00 | 8.10 | 7.94 | 0 | 2,100 | -0.0 |
| 24/08/2022 |
8.00
|
118,500 | 8.00 | 8.10 | 7.94 | 0 | 1,800 | -0.0 |
| 23/08/2022 |
8.00
|
79,800 | 7.89 | 8.00 | 7.75 | 0 | 2,200 | -0.0 |
| 22/08/2022 |
7.89
|
87,000 | 7.99 | 8.02 | 7.88 | 8,400 | 3,000 | 0.1 |
| 19/08/2022 |
7.99
|
45,600 | 8.02 | 8.10 | 7.98 | 400 | 2,200 | -0.0 |
| 18/08/2022 |
8.02
|
98,100 | 8.10 | 8.10 | 7.95 | 0 | 2,300 | -0.0 |
| 17/08/2022 |
8.10
|
75,100 | 8.10 | 8.26 | 8.02 | 0 | 2,500 | -0.0 |
| 16/08/2022 |
8.10
|
78,800 | 8.10 | 8.14 | 8.06 | 0 | 2,400 | -0.0 |
| 15/08/2022 |
8.10
|
192,200 | 8.26 | 8.26 | 8.10 | 500 | 2,200 | -0.0 |
| 12/08/2022 |
8.26
|
108,200 | 8.38 | 8.38 | 8.14 | 0 | 7,800 | -0.1 |
| 11/08/2022 |
8.38
|
109,200 | 8.54 | 8.54 | 8.38 | 0 | 22,300 | -0.2 |
| 10/08/2022 |
8.54
|
269,400 | 8.22 | 8.58 | 8.18 | 8,200 | 17,300 | -0.1 |
| 09/08/2022 |
8.22
|
190,800 | 8.18 | 8.26 | 8.10 | 13,600 | 18,000 | -0.0 |
| 08/08/2022 |
8.18
|
84,300 | 8.02 | 8.18 | 8.02 | 14,800 | 200 | 0.1 |
| 05/08/2022 |
8.02
|
36,700 | 8.10 | 8.10 | 8.00 | 0 | 1,300 | -0.0 |
| 04/08/2022 |
8.10
|
100,700 | 8.14 | 8.26 | 8.02 | 7,700 | 0 | 0.1 |
| 03/08/2022 |
8.14
|
91,400 | 7.93 | 8.26 | 7.93 | 1,200 | 0 | 0.0 |
| 02/08/2022 |
7.93
|
152,700 | 7.86 | 7.93 | 7.78 | 32,400 | 0 | 0.3 |
| 01/08/2022 |
7.86
|
75,200 | 7.76 | 7.94 | 7.78 | 9,200 | 200 | 0.1 |
| 29/07/2022 |
7.76
|
48,700 | 7.76 | 8.01 | 7.70 | 0 | 600 | -0.0 |
| 28/07/2022 |
7.76
|
38,500 | 7.54 | 7.86 | 7.56 | 4,200 | 600 | 0.0 |
| 27/07/2022 |
7.54
|
89,600 | 7.68 | 7.70 | 7.54 | 4,600 | 1,400 | 0.0 |
| 26/07/2022 |
7.68
|
50,200 | 7.79 | 7.97 | 7.68 | 19,800 | 3,600 | 0.2 |
| 25/07/2022 |
7.79
|
74,600 | 7.98 | 8.10 | 7.43 | 14,200 | 1,700 | 0.1 |
| 22/07/2022 |
7.98
|
89,700 | 7.98 | 8.10 | 7.96 | 6,300 | 200 | 0.5 |
| 21/07/2022 |
7.98
|
51,000 | 8.02 | 8.10 | 7.86 | 10,700 | 100 | 0.1 |
| 20/07/2022 |
8.02
|
99,700 | 7.89 | 8.10 | 7.92 | 5,300 | 2,800 | 0.0 |
| 19/07/2022 |
7.89
|
110,900 | 7.79 | 7.94 | 7.78 | 1,100 | 0 | 0.0 |
| 18/07/2022 |
7.79
|
61,800 | 7.74 | 8.01 | 7.64 | 1,000 | 1,100 | -0.0 |
| 15/07/2022 |
7.74
|
132,000 | 7.76 | 7.94 | 7.74 | 1,100 | 400 | 0.0 |
| 14/07/2022 |
7.76
|
62,800 | 7.76 | 7.77 | 7.69 | 2,100 | 500 | 0.0 |
| 13/07/2022 |
7.76
|
51,100 | 7.72 | 7.89 | 7.70 | 0 | 800 | -0.0 |
| 12/07/2022 |
7.72
|
57,200 | 7.59 | 8.01 | 7.58 | 4,600 | 1,900 | 0.0 |
| 11/07/2022 |
7.59
|
97,400 | 7.70 | 7.70 | 7.54 | 0 | 3,100 | -0.0 |
| 08/07/2022 |
7.70
|
153,800 | 7.63 | 8.02 | 7.58 | 19,400 | 2,500 | -0.0 |
| 07/07/2022 |
7.63
|
58,800 | 7.67 | 7.94 | 7.62 | 0 | 6,300 | -0.1 |
| 06/07/2022 |
7.67
|
103,000 | 7.99 | 8.22 | 7.62 | 1,900 | 18,800 | -0.2 |
| 05/07/2022 |
7.99
|
190,800 | 8.34 | 8.34 | 7.98 | 37,600 | 35,600 | 0.0 |
| 04/07/2022 |
8.34
|
59,400 | 8.26 | 8.42 | 8.10 | 8,000 | 10,000 | -0.0 |
| 01/07/2022 |
8.26
|
124,100 | 8.42 | 8.42 | 7.86 | 2,300 | 12,400 | -0.1 |
| 30/06/2022 |
8.42
|
118,400 | 8.50 | 8.62 | 8.42 | 1,500 | 2,200 | -0.0 |
| 29/06/2022 |
8.50
|
69,700 | 8.46 | 8.58 | 8.38 | 3,900 | 4,900 | -0.0 |
| 28/06/2022 |
8.46
|
222,400 | 8.34 | 8.58 | 8.34 | 17,000 | 0 | 0.2 |
| 27/06/2022 |
8.34
|
116,400 | 8.30 | 8.66 | 8.10 | 26,100 | 100 | 0.3 |
| 24/06/2022 |
8.30
|
126,700 | 8.50 | 8.74 | 7.91 | 7,600 | 0 | 0.1 |
| 23/06/2022 |
8.50
|
88,800 | 8.22 | 8.50 | 8.02 | 6,300 | 200 | 0.1 |
| 22/06/2022 |
8.22
|
603,800 | 8.66 | 8.66 | 8.06 | 22,400 | 14,900 | 0.1 |
| 21/06/2022 |
8.66
|
192,100 | 9.30 | 9.30 | 8.66 | 3,900 | 7,200 | -0.0 |
| 20/06/2022 |
9.30
|
219,700 | 9.99 | 10.03 | 9.30 | 800 | 3,000 | -0.0 |
| 17/06/2022 |
9.99
|
210,900 | 9.99 | 10.43 | 9.34 | 1,100 | 4,800 | -0.0 |
| 16/06/2022 |
9.99
|
286,200 | 9.95 | 10.59 | 9.34 | 2,900 | 3,500 | -0.0 |
| 15/06/2022 |
9.95
|
383,300 | 10.67 | 10.99 | 9.95 | 800 | 19,300 | -0.2 |
| 14/06/2022 |
10.67
|
240,600 | 10.59 | 11.07 | 10.35 | 4,000 | 28,700 | -0.3 |
| 13/06/2022 |
10.59
|
719,900 | 10.35 | 11.07 | 9.79 | 1,600 | 69,800 | -0.9 |
| 10/06/2022 |
10.35
|
416,800 | 9.71 | 10.35 | 9.75 | 2,300 | 0 | 0.0 |
| 09/06/2022 |
9.71
|
210,400 | 9.54 | 9.71 | 9.38 | 47,700 | 0 | 0.6 |