| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -1.16% | 16,179,700 | 1,700 | 0.0 |
8.30
9.10
8.50
|
|
2 tháng
(2026-03-02) |
-1.30 | -13.27% | 59,564,100 | 9,700 | 0.1 |
7.90
9.80
8.50
|
|
3 tháng
(2026-02-02) |
-1.70 | -16.67% | 79,278,900 | 19,200 | 0.2 |
7.90
10.50
8.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -5.56% | 205,201,900 | 26,200 | 0.2 |
7.90
11.20
8.50
|
|
12 tháng
(2025-05-06) |
0.80 | 10.39% | 452,786,600 | -23,000 | -0.7 |
7.60
23
8.50
|
|
24 tháng
(2024-05-13) |
0 | 0% | 582,973,869 | -2,155,780 | -16.8 |
6
23
8.50
|
|
36 tháng
(2023-05-17) |
1.56 | 22.56% | 971,111,724 | -2,628,387 | -21.2 |
6
23
8.50
|
|
60 tháng
(2021-05-27) |
3.43 | 67.49% | 1,299,415,613 | -1,676,087 | -5.8 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.40
|
196,623 | 7.40 | 7.50 | 7.30 | 100 | 50,000 | -0.4 |
| 18/09/2024 |
7.40
|
323,757 | 7.30 | 7.50 | 7.20 | 0 | 500 | -0.0 |
| 17/09/2024 |
7.40
|
235,690 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
233,670 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.30
|
231,465 | 7.10 | 7.30 | 7 | 0 | 50,000 | -0.4 |
| 12/09/2024 |
7.10
|
181,116 | 7.10 | 7.20 | 7.10 | 0 | 42,100 | -0.3 |
| 11/09/2024 |
7
|
94,224 | 7.20 | 7.20 | 7 | 600 | 0 | 0.0 |
| 10/09/2024 |
7.20
|
289,305 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
294,495 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
124,597 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/09/2024 |
7.30
|
287,164 | 7.30 | 7.40 | 7.20 | 1,600 | 3,500 | -0.0 |
| 04/09/2024 |
7.30
|
184,591 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/08/2024 |
7.40
|
387,414 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 29/08/2024 |
7.50
|
206,439 | 7.40 | 7.50 | 7.30 | 0 | 50,000 | -0.4 |
| 28/08/2024 |
7.40
|
429,170 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
191,733 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 26/08/2024 |
7.40
|
312,945 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.40
|
615,677 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/08/2024 |
7.50
|
145,329 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.40
|
204,999 | 7.40 | 7.40 | 7.30 | 53,100 | 0 | 0.4 |
| 20/08/2024 |
7.40
|
374,155 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 19/08/2024 |
7.40
|
282,217 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.40
|
659,825 | 6.90 | 7.40 | 6.90 | 0 | 10,000 | -0.1 |
| 15/08/2024 |
6.80
|
201,030 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
6.90
|
303,743 | 6.90 | 7 | 6.80 | 100 | 10,000 | -0.1 |
| 13/08/2024 |
6.90
|
195,041 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2024 |
6.90
|
115,273 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
450,866 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
308,644 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
363,524 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
547,889 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
940,500 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
798,445 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
593,146 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
232,763 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
446,961 | 7.60 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 29/07/2024 |
7.60
|
107,961 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
7.70
|
291,866 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
514,852 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
623,748 | 7.60 | 7.70 | 7.40 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
7.60
|
694,477 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/07/2024 |
7.80
|
1,176,941 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
464,531 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
446,862 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.20
|
1,319,429 | 8.20 | 8.20 | 8 | 2,000 | 0 | 0.0 |
| 16/07/2024 |
8.20
|
301,464 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
252,026 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.20
|
144,938 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
296,971 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
282,730 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
362,039 | 8.10 | 8.30 | 8 | 100 | 0 | 0.0 |
| 08/07/2024 |
8.10
|
243,688 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
220,288 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.20
|
391,411 | 8.20 | 8.20 | 8.10 | 5,000 | 0 | 0.0 |
| 03/07/2024 |
8.30
|
154,263 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
226,170 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.10
|
411,811 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
501,638 | 8.20 | 8.30 | 8 | 100 | 0 | 0.0 |
| 27/06/2024 |
8.20
|
208,746 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
494,473 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
450,522 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,113,928 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.40
|
855,917 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
516,434 | 8.50 | 8.50 | 8.30 | 100 | 3,000 | -0.0 |
| 19/06/2024 |
8.50
|
620,676 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.40
|
322,281 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
1,020,835 | 8.50 | 8.60 | 8.40 | 5,100 | 0 | 0.0 |
| 14/06/2024 |
8.50
|
2,031,937 | 8.80 | 9 | 8.40 | 10,700 | 0 | 0.1 |
| 13/06/2024 |
8.80
|
998,499 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
| 12/06/2024 |
9
|
4,284,304 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 11/06/2024 |
8.50
|
766,051 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.40
|
692,816 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
| 07/06/2024 |
8.50
|
392,810 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
548,825 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
765,934 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.60
|
668,676 | 8.50 | 8.60 | 8.50 | 30,300 | 0 | 0.3 |
| 03/06/2024 |
8.60
|
1,288,636 | 8.40 | 8.60 | 8.40 | 120,000 | 0 | 1.0 |
| 31/05/2024 |
8.40
|
523,773 | 8.40 | 8.50 | 8.30 | 19,800 | 0 | 0.2 |
| 30/05/2024 |
8.40
|
551,128 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2024 |
8.50
|
496,607 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
534,208 | 8.40 | 8.60 | 8.40 | 0 | 79,500 | -0.7 |
| 27/05/2024 |
8.40
|
519,969 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
1,047,224 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
827,574 | 8.70 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 22/05/2024 |
8.70
|
1,155,669 | 8.60 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.70
|
1,037,072 | 8.60 | 8.70 | 8.50 | 65,000 | 0 | 0.6 |
| 20/05/2024 |
8.60
|
762,999 | 8.60 | 8.70 | 8.50 | 135,000 | 0 | 1.2 |
| 17/05/2024 |
8.60
|
1,162,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
674,923 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
1,135,067 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
428,208 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/05/2024 |
8.50
|
984,937 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
| 09/05/2024 |
8.30
|
420,397 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
774,433 | 8.30 | 8.40 | 8.20 | 11,400 | 0 | 0.1 |
| 07/05/2024 |
8.30
|
440,135 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
767,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
630,576 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
345,545 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
585,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |