| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -6.49% | 2,135,300 | 1,600 | 0.0 |
6.80
7.80
7.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -6.49% | 5,381,200 | 6,300 | 0.0 |
6.80
8.20
7.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -7.69% | 6,385,000 | -400 | -0.0 |
6.80
8.20
7.30
|
|
6 tháng
(2025-09-15) |
-2.10 | -22.58% | 13,524,800 | -40,400 | -0.3 |
6.80
9.30
7.30
|
|
12 tháng
(2025-03-18) |
-0.40 | -5.26% | 38,562,800 | 12,416 | 0.0 |
6.20
9.50
7.30
|
|
24 tháng
(2024-03-25) |
-2.40 | -25% | 71,824,169 | -75,182 | -0.4 |
6.20
9.60
7.30
|
|
36 tháng
(2023-03-29) |
-4.42 | -38.02% | 216,871,936 | -607,842 | -8.0 |
6.20
14.02
7.30
|
|
60 tháng
(2021-04-08) |
-4.74 | -39.72% | 720,241,330 | -1,551,679 | -17.8 |
4.90
26.22
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
7.90
|
367,546 | 8.20 | 8.30 | 7.70 | 8,800 | 8,800 | -0.0 |
| 31/07/2024 |
8.10
|
203,119 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 30/07/2024 |
8
|
188,774 | 8 | 8.10 | 7.90 | 0 | 5,300 | -0.0 |
| 29/07/2024 |
8
|
144,929 | 7.90 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
8
|
56,401 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
221,527 | 8.10 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 24/07/2024 |
8
|
310,191 | 8.10 | 8.30 | 7.90 | 100 | 2,300 | -0.0 |
| 23/07/2024 |
8.10
|
165,319 | 8.30 | 8.40 | 8.10 | 300 | 0 | 0.0 |
| 22/07/2024 |
8.20
|
288,285 | 8.50 | 8.50 | 8 | 1,500 | 0 | 0.0 |
| 19/07/2024 |
8.50
|
615,194 | 8.90 | 8.90 | 8.30 | 800 | 100 | 0.0 |
| 18/07/2024 |
9
|
311,837 | 9.10 | 9.10 | 8.70 | 9,500 | 0 | 0.1 |
| 17/07/2024 |
9
|
458,462 | 9.30 | 9.30 | 8.70 | 0 | 9,400 | -0.1 |
| 16/07/2024 |
9.20
|
699,797 | 9.40 | 9.70 | 9.20 | 3,200 | 0 | 0.0 |
| 15/07/2024 |
9.40
|
161,395 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 12/07/2024 |
9.40
|
611,526 | 9 | 9.60 | 8.90 | 9,400 | 8,900 | 0.0 |
| 11/07/2024 |
9
|
122,042 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/07/2024 |
9
|
175,513 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 09/07/2024 |
9.20
|
156,793 | 9.30 | 9.40 | 9.10 | 0 | 1,100 | -0.0 |
| 08/07/2024 |
9.30
|
676,619 | 8.60 | 9.50 | 8.60 | 8,900 | 1,000 | 0.1 |
| 05/07/2024 |
8.70
|
146,345 | 8.90 | 8.90 | 8.60 | 100 | 1,100 | -0.0 |
| 04/07/2024 |
8.80
|
199,359 | 9 | 9 | 8.70 | 1,500 | 0 | 0.0 |
| 03/07/2024 |
8.90
|
88,273 | 9 | 9.10 | 8.90 | 100 | 1,600 | -0.0 |
| 02/07/2024 |
9
|
141,372 | 9 | 9.20 | 9 | 1,000 | 100 | 0.0 |
| 01/07/2024 |
9
|
103,923 | 8.90 | 9 | 8.80 | 100 | 0 | 0.0 |
| 28/06/2024 |
8.90
|
215,190 | 9.10 | 9.10 | 8.80 | 1,700 | 200 | 0.0 |
| 27/06/2024 |
9.10
|
149,543 | 9.10 | 9.20 | 8.90 | 0 | 300 | -0.0 |
| 26/06/2024 |
9.10
|
199,663 | 9 | 9.20 | 8.90 | 0 | 400 | -0.0 |
| 25/06/2024 |
9
|
180,043 | 8.90 | 9.10 | 8.80 | 200 | 28 | 0.0 |
| 24/06/2024 |
8.90
|
388,216 | 9.20 | 9.30 | 8.90 | 400 | 0 | 0.0 |
| 21/06/2024 |
9.20
|
460,250 | 9.10 | 9.60 | 9 | 400 | 7,900 | -0.1 |
| 20/06/2024 |
9.10
|
301,705 | 9 | 9.20 | 8.80 | 100 | 100 | -0 |
| 19/06/2024 |
9.20
|
228,324 | 9.30 | 9.40 | 9 | 200 | 1,900 | -0.0 |
| 18/06/2024 |
9.30
|
825,583 | 9 | 9.60 | 8.80 | 8,000 | 2,000 | 0.1 |
| 17/06/2024 |
9
|
190,125 | 9.20 | 9.30 | 8.80 | 200 | 5,400 | -0.0 |
| 14/06/2024 |
9.10
|
1,318,475 | 8.30 | 9.10 | 8.30 | 1,900 | 0 | 0.0 |
| 13/06/2024 |
8.30
|
116,010 | 8.20 | 8.30 | 8.10 | 2,100 | 0 | 0.0 |
| 12/06/2024 |
8.30
|
77,110 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.20
|
145,944 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
124,609 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,146 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.30
|
107,337 | 8.30 | 8.40 | 8.20 | 1,600 | 0 | 0.0 |
| 05/06/2024 |
8.30
|
215,964 | 8.20 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
8.20
|
200,799 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
166,682 | 8.30 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 31/05/2024 |
8.30
|
74,547 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/05/2024 |
8.30
|
180,463 | 8.30 | 8.40 | 8.20 | 1,000 | 9,000 | -0.1 |
| 29/05/2024 |
8.30
|
242,646 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
116,004 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
103,158 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
236,928 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 23/05/2024 |
8.30
|
64,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
198,160 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/05/2024 |
8.40
|
225,591 | 8.20 | 8.40 | 8.20 | 0 | 1,030 | -0.0 |
| 20/05/2024 |
8.20
|
142,272 | 8.10 | 8.30 | 8.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
8.20
|
77,114 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
146,001 | 8 | 8.20 | 8 | 3,500 | 0 | 0.0 |
| 15/05/2024 |
8
|
143,542 | 8.10 | 8.10 | 7.90 | 100 | 1,000 | -0.0 |
| 14/05/2024 |
8.10
|
94,649 | 8.10 | 8.20 | 8.10 | 0 | 4,800 | -0.0 |
| 13/05/2024 |
8.10
|
123,972 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 10/05/2024 |
8.10
|
66,554 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
123,626 | 8.30 | 8.30 | 8 | 500 | 600 | -0.0 |
| 08/05/2024 |
8.30
|
92,088 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| 07/05/2024 |
8.20
|
173,728 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/05/2024 |
8.10
|
96,571 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
120,491 | 8.10 | 8.10 | 8 | 12,900 | 0 | 0.1 |
| 02/05/2024 |
8.10
|
100,940 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
86,216 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| 25/04/2024 |
8.10
|
173,347 | 8.10 | 8.10 | 7.90 | 0 | 3,300 | -0.0 |
| 24/04/2024 |
8.10
|
106,584 | 7.90 | 8.10 | 7.90 | 100 | 3,800 | -0.0 |
| 23/04/2024 |
8
|
93,734 | 8.20 | 8.20 | 7.90 | 100 | 2,700 | -0.0 |
| 22/04/2024 |
8.10
|
76,548 | 8 | 8.20 | 8 | 3,300 | 0 | 0.0 |
| 19/04/2024 |
8
|
217,948 | 8.10 | 8.10 | 7.80 | 4,000 | 2,200 | 0.0 |
| 17/04/2024 |
8.10
|
86,968 | 8.20 | 8.30 | 8.10 | 100 | 1,000 | -0.0 |
| 16/04/2024 |
8.20
|
417,398 | 8.50 | 8.50 | 8.10 | 3,200 | 0 | 0.0 |
| 15/04/2024 |
8.50
|
284,669 | 9 | 9 | 8.40 | 2,400 | 0 | 0.0 |
| 12/04/2024 |
9
|
120,636 | 9 | 9 | 8.20 | 1,000 | 5,000 | -0.0 |
| 11/04/2024 |
9
|
54,899 | 9.10 | 9.10 | 8.90 | 0 | 3,700 | -0.0 |
| 10/04/2024 |
9.10
|
100,440 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
8.90
|
159,837 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| 08/04/2024 |
8.90
|
406,911 | 9.10 | 9.10 | 8.80 | 300 | 0 | 0.0 |
| 05/04/2024 |
9.10
|
152,952 | 9.20 | 9.20 | 9.10 | 0 | 6,600 | -0.1 |
| 04/04/2024 |
9.20
|
212,120 | 9.30 | 9.30 | 9.20 | 100 | 1,700 | -0.0 |
| 03/04/2024 |
9.30
|
215,439 | 9.40 | 9.50 | 9.30 | 4,000 | 1,100 | 0.0 |
| 02/04/2024 |
9.40
|
501,199 | 9.40 | 9.40 | 9.20 | 200 | 0 | 0.0 |
| 01/04/2024 |
9.30
|
373,156 | 9.40 | 9.50 | 9.30 | 0 | 6,440 | -0.1 |
| 29/03/2024 |
9.40
|
126,678 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
246,141 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.50
|
200,084 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
9.50
|
151,484 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/03/2024 |
9.60
|
304,067 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9.60
|
226,516 | 9.50 | 9.70 | 9.40 | 0 | 3,100 | -0.0 |
| 21/03/2024 |
9.50
|
353,522 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/03/2024 |
9.60
|
93,398 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 19/03/2024 |
9.50
|
128,000 | 9.50 | 9.60 | 9.50 | 22,000 | 0 | 0.2 |
| 18/03/2024 |
9.50
|
422,504 | 9.70 | 9.90 | 9.30 | 0 | 17,600 | -0.2 |
| 15/03/2024 |
9.70
|
142,845 | 9.90 | 9.90 | 9.60 | 0 | 1,700 | -0.0 |
| 14/03/2024 |
9.80
|
528,574 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 13/03/2024 |
9.60
|
237,945 | 9.50 | 9.60 | 9.40 | 17,600 | 0 | 0.2 |
| 12/03/2024 |
9.50
|
158,412 | 9.50 | 9.60 | 9.40 | 1,800 | 0 | 0.0 |
| 11/03/2024 |
9.50
|
154,836 | 9.60 | 9.60 | 9.50 | 0 | 901 | -0.0 |