| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.39 | -4.65% | 472,300 | -142,000 | 0 |
7.95
8.38
8.09
|
|
2 tháng
(2026-03-02) |
-1.21 | -13.15% | 876,800 | -120,800 | 0.2 |
7.95
9.24
8.09
|
|
3 tháng
(2026-01-29) |
-1.39 | -14.82% | 1,130,300 | -201,600 | -0.5 |
7.95
9.47
8.09
|
|
6 tháng
(2025-10-31) |
-1.46 | -15.45% | 2,065,300 | -145,400 | 0.0 |
7.95
9.47
8.09
|
|
12 tháng
(2025-05-05) |
-1.59 | -16.62% | 5,567,100 | -195,501 | -0.6 |
7.95
10.65
8.09
|
|
24 tháng
(2024-05-09) |
-3.15 | -28.27% | 18,758,600 | -10,142,272 | -108.7 |
7.95
11.30
8.09
|
|
36 tháng
(2023-05-15) |
-3.28 | -29.10% | 32,247,700 | -11,071,652 | -122.9 |
7.95
17.33
8.09
|
|
60 tháng
(2021-05-25) |
1.79 | 28.89% | 40,618,300 | -10,991,543 | -110.9 |
5.48
17.33
8.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2022 |
13.59
|
22,400 | 14.26 | 14.26 | 13.34 | 0 | 2,600 | -0.1 |
| 16/09/2022 |
14.26
|
122,100 | 14.13 | 14.41 | 13.85 | 400 | 0 | 0.0 |
| 15/09/2022 |
14.13
|
49,400 | 13.50 | 14.29 | 13.41 | 0 | 46 | -0.0 |
| 14/09/2022 |
13.50
|
13,100 | 13.56 | 13.66 | 13.22 | 0 | 0 | -0.0 |
| 13/09/2022 |
13.56
|
216,900 | 13.41 | 13.56 | 12.71 | 18,700 | 17 | -0.0 |
| 12/09/2022 |
13.41
|
158,600 | 12.90 | 13.53 | 13.00 | 3,200 | 110 | -0.0 |
| 09/09/2022 |
12.90
|
90,100 | 12.84 | 12.97 | 12.40 | 0 | 0 | -0.0 |
| 08/09/2022 |
12.84
|
179,300 | 13.25 | 13.47 | 12.78 | 500 | 2,600 | -0.0 |
| 07/09/2022 |
13.25
|
183,500 | 12.68 | 13.56 | 12.71 | 500 | 5,000 | -0.1 |
| 06/09/2022 |
12.68
|
296,100 | 11.86 | 12.68 | 12.08 | 800 | 8,000 | -0.1 |
| 05/09/2022 |
11.86
|
226,400 | 11.11 | 11.86 | 10.70 | 0 | 127,900 | -2.4 |
| 31/08/2022 |
11.11
|
16,200 | 10.70 | 11.11 | 10.57 | 3,100 | 900 | 0.0 |
| 30/08/2022 |
10.70
|
24,900 | 11.11 | 11.52 | 10.70 | 0 | 0 | 0.2 |
| 29/08/2022 |
11.11
|
24,100 | 10.67 | 11.11 | 10.45 | 13,200 | 0 | 0.2 |
| 26/08/2022 |
10.67
|
35,600 | 10.51 | 10.67 | 10.38 | 9,900 | 17,900 | -0.1 |
| 25/08/2022 |
10.51
|
3,700 | 10.45 | 10.57 | 10.45 | 0 | 0 | -0.0 |
| 24/08/2022 |
10.45
|
15,200 | 10.48 | 10.67 | 10.38 | 0 | 0 | -0.0 |
| 23/08/2022 |
10.48
|
29,700 | 10.70 | 10.70 | 10.38 | 0 | 0 | -0.0 |
| 22/08/2022 |
10.70
|
28,700 | 11.08 | 11.08 | 10.32 | 0 | 0 | -0.0 |
| 19/08/2022 |
11.08
|
4,300 | 11.20 | 11.33 | 10.67 | 0 | 0 | -0.0 |
| 18/08/2022 |
11.20
|
173,900 | 10.64 | 11.33 | 10.20 | 0 | 300 | -0.0 |
| 17/08/2022 |
10.64
|
21,800 | 10.83 | 10.83 | 10.45 | 0 | 0 | 0.0 |
| 16/08/2022 |
10.83
|
27,700 | 11.11 | 11.11 | 10.57 | 0 | 0 | 0.0 |
| 15/08/2022 |
11.11
|
300 | 11.08 | 11.23 | 11.11 | 0 | 0 | 0.0 |
| 12/08/2022 |
11.08
|
27,100 | 10.92 | 11.08 | 10.70 | 0 | 0 | 0.0 |
| 11/08/2022 |
10.92
|
26,900 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0.0 |
| 10/08/2022 |
11.11
|
29,400 | 11.14 | 11.33 | 10.89 | 2,600 | 0 | 0.0 |
| 09/08/2022 |
11.14
|
24,100 | 11.27 | 11.77 | 11.14 | 0 | 0 | 0.1 |
| 08/08/2022 |
11.27
|
120,300 | 10.54 | 11.27 | 11.01 | 5,400 | 1,000 | 0.1 |
| 05/08/2022 |
10.54
|
62,500 | 9.88 | 10.54 | 9.88 | 5,800 | 5,500 | 0.0 |
| 04/08/2022 |
9.88
|
41,100 | 9.85 | 9.88 | 9.82 | 22,700 | 0 | 0.4 |
| 03/08/2022 |
9.85
|
72,600 | 9.82 | 9.94 | 9.79 | 15,400 | 14,800 | 0.0 |
| 02/08/2022 |
9.82
|
89,200 | 9.72 | 9.82 | 9.66 | 33,900 | 29,600 | 0.1 |
| 01/08/2022 |
9.72
|
111,000 | 9.57 | 9.72 | 9.31 | 18,000 | 0 | 0.3 |
| 29/07/2022 |
9.57
|
21,900 | 9.66 | 9.66 | 9.38 | 0 | 0 | -0.0 |
| 28/07/2022 |
9.66
|
108,100 | 9.57 | 9.79 | 9.31 | 0 | 2,000 | -0.0 |
| 27/07/2022 |
9.57
|
200,500 | 8.97 | 9.57 | 9.19 | 0 | 100 | -0.0 |
| 26/07/2022 |
8.97
|
71,600 | 8.40 | 8.97 | 8.97 | 0 | 21,900 | -0.3 |
| 25/07/2022 |
8.40
|
106,000 | 7.87 | 8.40 | 7.99 | 0 | 16,700 | -0.2 |
| 22/07/2022 |
7.87
|
10,300 | 8.12 | 8.12 | 7.87 | 0 | 0 | -0.0 |
| 21/07/2022 |
8.12
|
4,700 | 8.12 | 8.12 | 7.87 | 0 | 0 | -0.0 |
| 20/07/2022 |
8.12
|
18,100 | 7.87 | 8.12 | 7.80 | 0 | 0 | -0.0 |
| 19/07/2022 |
7.87
|
1,300 | 8.02 | 8.02 | 7.52 | 0 | 0 | -0.0 |
| 18/07/2022 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | -0.0 |
| 15/07/2022 |
8.02
|
200 | 8.06 | 8.06 | 8.02 | 0 | 0 | -0.0 |
| 14/07/2022 |
8.06
|
6,200 | 8.06 | 8.06 | 7.52 | 0 | 0 | -0.0 |
| 13/07/2022 |
8.06
|
1,500 | 8.06 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 12/07/2022 |
8.06
|
1,000 | 7.74 | 8.12 | 8.02 | 0 | 0 | -0.0 |
| 11/07/2022 |
7.74
|
12,500 | 7.87 | 8.37 | 7.74 | 0 | 0 | -0.0 |
| 08/07/2022 |
7.87
|
9,900 | 7.87 | 7.87 | 7.55 | 0 | 0 | -0.0 |
| 07/07/2022 |
7.87
|
35,200 | 7.58 | 7.87 | 7.58 | 0 | 0 | -0.0 |
| 06/07/2022 |
7.58
|
2,200 | 7.96 | 7.96 | 7.58 | 0 | 700 | -0.0 |
| 05/07/2022 |
7.96
|
20,900 | 7.99 | 7.99 | 7.49 | 0 | 19,000 | -0.2 |
| 04/07/2022 |
7.99
|
30,100 | 7.99 | 7.99 | 7.46 | 0 | 10,000 | -0.1 |
| 01/07/2022 |
7.99
|
8,100 | 8.15 | 8.15 | 7.65 | 0 | 0 | -0.0 |
| 30/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 29/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/06/2022 |
8.15
|
2,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 27/06/2022 |
8.15
|
13,800 | 8.15 | 8.15 | 7.65 | 0 | 1,400 | -0.0 |
| 24/06/2022 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | -0.0 |
| 23/06/2022 |
8.15
|
200 | 7.90 | 8.15 | 7.62 | 0 | 0 | -0.0 |
| 22/06/2022 |
7.90
|
1,100 | 7.55 | 7.93 | 7.90 | 0 | 0 | -0.0 |
| 21/06/2022 |
7.55
|
11,300 | 8.06 | 8.06 | 7.55 | 0 | 0 | -0.0 |
| 20/06/2022 |
8.06
|
100 | 7.55 | 8.06 | 8.06 | 0 | 0 | 0 |
| 17/06/2022 |
7.55
|
14,700 | 7.62 | 7.87 | 7.55 | 0 | 0 | -0.0 |
| 16/06/2022 |
7.62
|
700 | 7.43 | 7.80 | 7.17 | 0 | 0 | -0.0 |
| 15/06/2022 |
7.43
|
1,000 | 7.87 | 8.12 | 7.36 | 0 | 0 | -0.0 |
| 14/06/2022 |
7.87
|
2,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | -0.0 |
| 13/06/2022 |
7.87
|
800 | 8.15 | 8.15 | 7.62 | 0 | 0 | -0.0 |
| 10/06/2022 |
8.15
|
7,400 | 8.06 | 8.18 | 7.65 | 0 | 0 | -0.0 |
| 09/06/2022 |
8.06
|
10,100 | 8.06 | 8.09 | 8.06 | 0 | 0 | -0.0 |
| 08/06/2022 |
8.06
|
300 | 8.06 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 07/06/2022 |
8.06
|
1,300 | 8.18 | 8.37 | 7.62 | 0 | 100 | -0.0 |
| 06/06/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/06/2022 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0.2 |
| 02/06/2022 |
8.18
|
60,000 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0.2 |
| 01/06/2022 |
7.99
|
20,100 | 8.37 | 8.37 | 7.99 | 17,400 | 0 | 0.2 |
| 31/05/2022 |
8.37
|
200 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0.0 |
| 30/05/2022 |
8.50
|
35,000 | 8.50 | 8.69 | 8.02 | 100 | 0 | 0.0 |
| 27/05/2022 |
8.50
|
7,400 | 8.50 | 8.62 | 7.99 | 0 | 0 | 0 |
| 26/05/2022 |
8.50
|
20,800 | 8.18 | 8.50 | 7.93 | 0 | 0 | 0 |
| 25/05/2022 |
8.18
|
25,100 | 8.06 | 8.18 | 8.06 | 0 | 0 | 0 |
| 24/05/2022 |
8.06
|
6,300 | 8.06 | 8.06 | 7.62 | 0 | 0 | 0 |
| 23/05/2022 |
8.06
|
1,100 | 8.12 | 8.12 | 7.62 | 0 | 0 | 0 |
| 20/05/2022 |
8.12
|
3,100 | 8.15 | 8.15 | 7.62 | 0 | 0 | 0 |
| 19/05/2022 |
8.15
|
200 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 |
| 18/05/2022 |
8.18
|
18,000 | 7.80 | 8.34 | 7.36 | 0 | 0 | 0 |
| 17/05/2022 |
7.80
|
9,600 | 7.55 | 7.87 | 7.55 | 0 | 0 | 0 |
| 16/05/2022 |
7.55
|
2,100 | 7.43 | 7.55 | 7.55 | 0 | 0 | 0 |
| 13/05/2022 |
7.43
|
8,200 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 |
| 12/05/2022 |
7.43
|
900 | 7.55 | 7.55 | 7.11 | 0 | 0 | 0 |
| 11/05/2022 |
7.55
|
600 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 10/05/2022 |
7.55
|
17,600 | 7.24 | 7.55 | 7.24 | 0 | 100 | -0.0 |
| 09/05/2022 |
7.24
|
17,900 | 7.17 | 7.30 | 6.92 | 0 | 100 | -0.0 |
| 06/05/2022 |
7.17
|
23,500 | 7.24 | 7.71 | 7.05 | 0 | 0 | 0 |
| 05/05/2022 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 04/05/2022 |
7.21
|
2,000 | 7.65 | 8.15 | 7.21 | 0 | 0 | 0 |
| 29/04/2022 |
7.65
|
9,900 | 8.18 | 8.18 | 7.62 | 0 | 0 | 0 |
| 28/04/2022 |
8.18
|
3,100 | 7.74 | 8.18 | 7.24 | 0 | 0 | 0 |
| 27/04/2022 |
7.74
|
4,300 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |