| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.13 | -2.74% | 8,234,300 | -12,910 | 0 |
4.45
5.29
4.58
|
|
2 tháng
(2026-05-29) |
0.14 | 3.12% | 21,208,200 | 12,490 | 0 |
4.24
5.77
4.58
|
|
3 tháng
(2026-04-29) |
-0.27 | -5.52% | 26,184,400 | -51,410 | 0 |
4.24
5.77
4.58
|
|
6 tháng
(2026-01-29) |
-5.83 | -55.79% | 72,116,000 | -62,610 | -0.0 |
4.24
10.45
4.58
|
|
12 tháng
(2025-08-04) |
-7.28 | -61.18% | 140,069,500 | -1,742,510 | -20.4 |
4.24
12.95
4.58
|
|
24 tháng
(2024-08-07) |
-5.88 | -56% | 282,897,700 | 38,248,209 | 408.2 |
4.24
13
4.58
|
|
36 tháng
(2023-08-14) |
-5.83 | -55.79% | 448,679,000 | 36,855,209 | 392.8 |
4.24
15.75
4.58
|
|
60 tháng
(2021-08-23) |
-7.29 | -61.21% | 1,531,507,500 | 38,277,942 | 407.2 |
2.52
20.70
4.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
9
|
64,400 | 8.96 | 9.05 | 8.95 | 0 | 0 | 0 |
| 12/12/2024 |
9.04
|
139,800 | 8.98 | 9.05 | 8.95 | 0 | 4,500 | -0.0 |
| 11/12/2024 |
8.98
|
108,600 | 8.99 | 8.99 | 8.91 | 0 | 1,000 | -0.0 |
| 10/12/2024 |
8.98
|
137,600 | 9.03 | 9.07 | 8.95 | 0 | 2,600 | -0.0 |
| 09/12/2024 |
9.09
|
154,400 | 9.05 | 9.13 | 9.01 | 100 | 0 | 0.0 |
| 06/12/2024 |
9.13
|
106,800 | 9.15 | 9.16 | 9.05 | 0 | 1,100 | -0.0 |
| 05/12/2024 |
9.15
|
339,600 | 8.85 | 9.16 | 8.85 | 6,000 | 0 | 0.1 |
| 04/12/2024 |
9
|
103,900 | 9.04 | 9.04 | 8.81 | 0 | 0 | 0 |
| 03/12/2024 |
9.04
|
166,100 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
| 02/12/2024 |
9.04
|
304,300 | 8.88 | 9.04 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
8.99
|
371,700 | 9 | 9.01 | 8.88 | 1,000 | 7,500 | -0.1 |
| 28/11/2024 |
9
|
50,000 | 9.10 | 9.10 | 8.97 | 0 | 0 | 0 |
| 27/11/2024 |
9.10
|
196,000 | 9.05 | 9.18 | 8.89 | 0 | 0 | 0 |
| 26/11/2024 |
9.05
|
127,200 | 9.16 | 9.16 | 8.99 | 7,500 | 100 | 0.1 |
| 25/11/2024 |
9.14
|
77,200 | 9.15 | 9.17 | 9.05 | 0 | 0 | 0 |
| 22/11/2024 |
9.16
|
96,900 | 9.14 | 9.17 | 9.01 | 0 | 0 | 0 |
| 21/11/2024 |
9.17
|
49,500 | 9.11 | 9.17 | 9.02 | 0 | 0 | 0 |
| 20/11/2024 |
9.18
|
138,000 | 9.18 | 9.18 | 8.93 | 0 | 0 | 0 |
| 19/11/2024 |
9.19
|
92,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/11/2024 |
9.20
|
52,700 | 9.19 | 9.20 | 8.99 | 0 | 0 | 0 |
| 15/11/2024 |
9.20
|
207,500 | 8.81 | 9.20 | 8.81 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
92,100 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
| 13/11/2024 |
9.20
|
580,800 | 9.22 | 9.22 | 8.56 | 0 | 0 | 0 |
| 12/11/2024 |
9.20
|
107,600 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 |
| 11/11/2024 |
9.25
|
90,700 | 9.29 | 9.29 | 9.01 | 0 | 0 | 0 |
| 08/11/2024 |
9.27
|
68,000 | 9.18 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/11/2024 |
9.26
|
99,700 | 9.15 | 9.30 | 9.10 | 0 | 0 | 0 |
| 06/11/2024 |
9.14
|
83,300 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| 05/11/2024 |
9.19
|
29,500 | 9.20 | 9.20 | 9.13 | 0 | 0 | 0 |
| 04/11/2024 |
9.20
|
75,800 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
| 01/11/2024 |
9.20
|
113,800 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 |
| 31/10/2024 |
9.20
|
66,500 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
| 30/10/2024 |
9.22
|
48,500 | 9.25 | 9.25 | 9.10 | 0 | 100 | -0.0 |
| 29/10/2024 |
9.22
|
62,200 | 9.30 | 9.40 | 9.15 | 1,000 | 100 | 0.0 |
| 28/10/2024 |
9.22
|
52,700 | 9.35 | 9.38 | 9.20 | 0 | 11,600 | -0.1 |
| 25/10/2024 |
9.40
|
41,700 | 9.50 | 9.50 | 9.20 | 100 | 0 | 0.0 |
| 24/10/2024 |
9.52
|
158,800 | 9.22 | 9.52 | 9 | 100 | 4,500 | -0.0 |
| 23/10/2024 |
9.20
|
75,000 | 9.30 | 9.38 | 9.17 | 500 | 2,000 | -0.0 |
| 22/10/2024 |
9.22
|
153,100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 21/10/2024 |
9.12
|
304,500 | 9 | 9.56 | 9 | 1,200 | 1,500 | -0.0 |
| 18/10/2024 |
9.66
|
128,000 | 9.69 | 9.89 | 9.66 | 0 | 0 | 0 |
| 17/10/2024 |
9.67
|
109,700 | 9.70 | 9.98 | 9.50 | 100 | 1,400 | -0.0 |
| 16/10/2024 |
9.70
|
211,400 | 9.95 | 9.95 | 9.70 | 1,500 | 0 | 0.0 |
| 15/10/2024 |
9.99
|
174,100 | 10.45 | 10.45 | 9.92 | 0 | 12,900 | -0.1 |
| 14/10/2024 |
10.40
|
210,400 | 10.90 | 10.90 | 10.15 | 2,000 | 0 | 0.0 |
| 11/10/2024 |
10.45
|
356,800 | 10.30 | 10.55 | 10.30 | 24,100 | 4,900 | 0.2 |
| 10/10/2024 |
10.10
|
422,900 | 9.85 | 10.25 | 9.85 | 23,400 | 0 | 0.2 |
| 09/10/2024 |
9.78
|
221,400 | 9.70 | 9.80 | 9.70 | 74,300 | 0 | 0.7 |
| 08/10/2024 |
9.60
|
147,300 | 9.60 | 9.68 | 9.60 | 31,700 | 0 | 0.3 |
| 07/10/2024 |
9.50
|
324,400 | 9.50 | 9.60 | 9.50 | 254,200 | 2,200 | 2.4 |
| 04/10/2024 |
9.45
|
73,900 | 9.59 | 9.59 | 9.39 | 0 | 400 | -0.0 |
| 03/10/2024 |
9.56
|
149,900 | 9.76 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/10/2024 |
9.69
|
101,100 | 9.87 | 9.87 | 9.65 | 0 | 0 | 0 |
| 01/10/2024 |
9.81
|
1,975,400 | 9.39 | 9.88 | 9.39 | 6,600 | 3,000 | 0.0 |
| 30/09/2024 |
9.39
|
187,400 | 9.49 | 9.50 | 9.35 | 0 | 300 | -0.0 |
| 27/09/2024 |
9.59
|
243,400 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 26/09/2024 |
9.85
|
157,000 | 9.89 | 9.89 | 9.71 | 0 | 0 | 0 |
| 25/09/2024 |
9.89
|
170,800 | 9.69 | 9.96 | 9.64 | 0 | 0 | 0 |
| 24/09/2024 |
9.68
|
70,700 | 10 | 10 | 9.12 | 0 | 0 | 0 |
| 23/09/2024 |
9.80
|
65,400 | 10.05 | 10.05 | 9.72 | 0 | 0 | 0 |
| 20/09/2024 |
9.90
|
87,500 | 9.83 | 9.98 | 9.83 | 0 | 0 | 0 |
| 19/09/2024 |
9.82
|
129,400 | 9.63 | 9.90 | 9.63 | 300 | 3,000 | -0.0 |
| 18/09/2024 |
9.62
|
126,900 | 9.51 | 9.75 | 9.51 | 0 | 200 | -0.0 |
| 17/09/2024 |
9.50
|
168,400 | 9.49 | 9.50 | 9.21 | 0 | 7,300 | -0.1 |
| 16/09/2024 |
9.40
|
85,700 | 9.75 | 9.75 | 9.20 | 0 | 10,000 | -0.1 |
| 13/09/2024 |
9.44
|
402,700 | 9.95 | 9.95 | 9.26 | 1,200 | 500 | 0.0 |
| 12/09/2024 |
9.95
|
484,200 | 10.55 | 10.55 | 9.90 | 30,800 | 100 | 0.3 |
| 11/09/2024 |
10.55
|
75,200 | 10.35 | 10.55 | 10.35 | 300 | 0 | 0.0 |
| 10/09/2024 |
10.60
|
122,500 | 11.05 | 11.05 | 10.35 | 1,700 | 0 | 0.0 |
| 09/09/2024 |
10.95
|
85,900 | 11 | 11.05 | 10.85 | 0 | 0 | 0 |
| 06/09/2024 |
11.05
|
92,900 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 |
| 05/09/2024 |
11.10
|
75,400 | 11.05 | 11.25 | 11.05 | 0 | 14,000 | -0.2 |
| 04/09/2024 |
11.20
|
95,500 | 11.30 | 11.35 | 11.05 | 1,000 | 900 | 0.0 |
| 30/08/2024 |
11.35
|
68,400 | 11.45 | 11.45 | 11.30 | 700 | 0 | 0.0 |
| 29/08/2024 |
11.35
|
127,100 | 11.80 | 11.80 | 11.10 | 0 | 4,700 | -0.1 |
| 28/08/2024 |
11.40
|
128,500 | 11.20 | 11.70 | 11.15 | 1,000 | 1,800 | -0.0 |
| 27/08/2024 |
11.35
|
374,000 | 11.90 | 11.90 | 11.20 | 200 | 0 | 0.0 |
| 26/08/2024 |
11.95
|
122,500 | 12 | 12.05 | 11.80 | 800 | 0 | 0.0 |
| 23/08/2024 |
12
|
119,300 | 11.95 | 12 | 11.85 | 5,100 | 1,000 | 0.0 |
| 22/08/2024 |
11.95
|
78,700 | 11.90 | 12 | 11.80 | 0 | 100 | -0.0 |
| 21/08/2024 |
11.90
|
72,600 | 12 | 12.20 | 11.75 | 0 | 7,500 | -0.1 |
| 20/08/2024 |
12
|
71,700 | 12.10 | 12.35 | 12 | 0 | 3,100 | -0.0 |
| 19/08/2024 |
12.10
|
46,900 | 12.05 | 12.30 | 12.05 | 0 | 3,700 | -0.0 |
| 16/08/2024 |
12.05
|
168,300 | 11.75 | 12.20 | 11.70 | 6,300 | 14,000 | -0.1 |
| 15/08/2024 |
11.75
|
72,100 | 12 | 12 | 11.60 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
12
|
56,200 | 12.35 | 12.35 | 11.75 | 0 | 7,200 | -0.1 |
| 13/08/2024 |
12.10
|
222,600 | 12.55 | 12.55 | 12 | 1,700 | 6,600 | -0.1 |
| 12/08/2024 |
11.75
|
149,900 | 11.10 | 11.75 | 11 | 200 | 3,700 | -0.0 |
| 09/08/2024 |
11
|
142,300 | 10.60 | 11 | 10.40 | 3,500 | 3,700 | -0.0 |
| 08/08/2024 |
10.40
|
19,800 | 10.55 | 10.55 | 10.35 | 0 | 5,400 | -0.1 |
| 07/08/2024 |
10.50
|
60,000 | 10.75 | 10.75 | 10.30 | 3,600 | 2,600 | 0.0 |
| 06/08/2024 |
10.50
|
43,100 | 10.70 | 10.70 | 10.25 | 2,000 | 1,200 | 0.0 |
| 05/08/2024 |
10.40
|
93,200 | 10.10 | 10.90 | 10.10 | 4,000 | 4,800 | -0.0 |
| 02/08/2024 |
10.70
|
56,700 | 10.65 | 10.70 | 10.20 | 200 | 2,300 | -0.0 |
| 01/08/2024 |
10.70
|
57,300 | 10.95 | 10.95 | 10.10 | 2,000 | 3,000 | -0.0 |
| 31/07/2024 |
10.80
|
23,600 | 10.80 | 10.95 | 10.75 | 0 | 2,500 | -0.0 |
| 30/07/2024 |
10.70
|
18,500 | 10.80 | 10.80 | 10.55 | 800 | 1,300 | -0.0 |
| 29/07/2024 |
10.80
|
18,800 | 10.65 | 10.90 | 10.65 | 800 | 1,300 | -0.0 |
| 26/07/2024 |
10.90
|
39,500 | 10.45 | 11 | 10.45 | 300 | 7,200 | -0.1 |
| 25/07/2024 |
10.95
|
35,900 | 11.10 | 11.10 | 10.70 | 1,500 | 1,300 | 0.0 |