| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.60 | -4.32% | 4,251,100 | -100 | 0 |
13.10
15.30
13.10
|
|
2 tháng
(2026-06-01) |
-0.35 | -2.56% | 6,962,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
3 tháng
(2026-05-04) |
-1.30 | -8.89% | 9,988,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
6 tháng
(2026-02-02) |
0.98 | 7.93% | 19,630,900 | -3,900 | -0.1 |
11.75
15.30
13.10
|
|
12 tháng
(2025-08-05) |
0.60 | 4.71% | 52,149,000 | -41,500 | -0.6 |
11.75
15.30
13.10
|
|
24 tháng
(2024-08-12) |
6.04 | 83.23% | 115,854,579 | -66,499 | -1.2 |
6.83
15.30
13.10
|
|
36 tháng
(2023-08-16) |
4.37 | 48.98% | 163,316,313 | -3,293 | -0.6 |
6.58
15.30
13.10
|
|
60 tháng
(2021-08-26) |
-1.42 | -9.62% | 254,299,903 | 7,600 | -0.6 |
2.86
20.47
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
9.14
|
204,917 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
| 17/12/2024 |
9.05
|
289,199 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 |
| 16/12/2024 |
8.88
|
192,865 | 9.05 | 9.05 | 8.80 | 0 | 0 | 0 |
| 13/12/2024 |
8.97
|
201,674 | 9.05 | 9.14 | 8.80 | 5,500 | 0 | 0.1 |
| 12/12/2024 |
9.05
|
374,773 | 8.88 | 9.22 | 8.88 | 10,300 | 0 | 0.1 |
| 11/12/2024 |
8.88
|
269,032 | 8.80 | 8.88 | 8.71 | 0 | 0 | 0 |
| 10/12/2024 |
8.80
|
114,021 | 8.88 | 8.97 | 8.71 | 0 | 0 | 0 |
| 09/12/2024 |
8.88
|
230,999 | 8.88 | 8.97 | 8.71 | 0 | 0 | 0 |
| 06/12/2024 |
8.88
|
273,274 | 9.05 | 9.14 | 8.71 | 0 | 0 | 0 |
| 05/12/2024 |
9.14
|
552,980 | 8.71 | 9.14 | 8.62 | 0 | 0 | 0 |
| 04/12/2024 |
8.71
|
227,861 | 8.80 | 8.97 | 8.62 | 0 | 0 | 0 |
| 03/12/2024 |
8.80
|
665,652 | 8.03 | 8.80 | 7.94 | 0 | 0 | 0 |
| 02/12/2024 |
7.86
|
86,882 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 29/11/2024 |
7.86
|
36,850 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 28/11/2024 |
7.94
|
41,776 | 7.94 | 8.03 | 7.86 | 0 | 0 | 0 |
| 27/11/2024 |
7.86
|
54,869 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 26/11/2024 |
7.86
|
27,690 | 7.69 | 7.94 | 7.69 | 0 | 0 | 0 |
| 25/11/2024 |
7.86
|
20,210 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
50,520 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 21/11/2024 |
7.86
|
14,109 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
| 20/11/2024 |
7.86
|
146,605 | 7.77 | 7.86 | 7.60 | 0 | 0 | 0 |
| 19/11/2024 |
7.77
|
34,152 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 18/11/2024 |
7.77
|
41,790 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
113,927 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 |
| 14/11/2024 |
7.86
|
71,015 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 13/11/2024 |
7.94
|
55,151 | 7.77 | 7.94 | 7.77 | 0 | 0 | 0 |
| 12/11/2024 |
7.77
|
19,684 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 11/11/2024 |
7.77
|
66,341 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 08/11/2024 |
7.77
|
23,928 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 07/11/2024 |
7.86
|
31,707 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 06/11/2024 |
7.77
|
77,041 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 05/11/2024 |
7.69
|
12,751 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 04/11/2024 |
7.86
|
18,253 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 |
| 01/11/2024 |
7.69
|
68,639 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 31/10/2024 |
7.86
|
28,957 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 30/10/2024 |
7.94
|
45,811 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 29/10/2024 |
7.86
|
107,170 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 28/10/2024 |
7.94
|
21,324 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 25/10/2024 |
7.94
|
22,672 | 7.77 | 7.94 | 7.77 | 0 | 0 | 0 |
| 24/10/2024 |
7.94
|
74,110 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
| 23/10/2024 |
7.94
|
45,993 | 7.94 | 8.03 | 7.86 | 0 | 0 | 0 |
| 22/10/2024 |
8.03
|
44,741 | 8.11 | 8.11 | 8.03 | 26,000 | 0 | 0.2 |
| 21/10/2024 |
8.03
|
56,271 | 8.11 | 8.11 | 8.03 | 45,000 | 0 | 0.4 |
| 18/10/2024 |
8.11
|
51,533 | 8.03 | 8.11 | 8.03 | 4,500 | 0 | 0.0 |
| 17/10/2024 |
8.11
|
68,536 | 8.03 | 8.11 | 7.86 | 28,200 | 0 | 0.3 |
| 16/10/2024 |
8.03
|
64,404 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 15/10/2024 |
8.11
|
119,402 | 7.94 | 8.20 | 7.94 | 0 | 0 | 0 |
| 14/10/2024 |
7.86
|
86,500 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 |
| 11/10/2024 |
8.11
|
12,590 | 8.03 | 8.11 | 8.03 | 0 | 0 | 0 |
| 10/10/2024 |
8.03
|
36,446 | 8.28 | 8.28 | 8.03 | 0 | 0 | 0 |
| 09/10/2024 |
8.11
|
44,939 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 08/10/2024 |
8.20
|
86,778 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 |
| 07/10/2024 |
8.28
|
32,136 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
| 04/10/2024 |
8.28
|
129,375 | 8.20 | 8.37 | 8.20 | 3,800 | 0 | 0.0 |
| 03/10/2024 |
8.28
|
186,355 | 8.11 | 8.28 | 8.11 | 0 | 0 | 0 |
| 02/10/2024 |
8.20
|
154,308 | 8.11 | 8.28 | 7.86 | 0 | 0 | 0 |
| 01/10/2024 |
8.03
|
250,357 | 7.77 | 8.28 | 7.77 | 0 | 0 | 0 |
| 30/09/2024 |
7.77
|
54,350 | 7.77 | 7.86 | 7.69 | 0 | 0 | 0 |
| 27/09/2024 |
7.77
|
81,071 | 7.86 | 7.94 | 7.69 | 0 | 0 | 0 |
| 26/09/2024 |
7.86
|
63,758 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 25/09/2024 |
7.86
|
88,949 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 |
| 24/09/2024 |
7.77
|
52,043 | 7.60 | 7.77 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.51
|
36,266 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
| 20/09/2024 |
7.69
|
142,116 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
290,294 | 7.34 | 7.94 | 7.34 | 0 | 0 | 0 |
| 18/09/2024 |
7.26
|
36,460 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 |
| 17/09/2024 |
7.09
|
27,381 | 6.83 | 7.09 | 6.83 | 0 | 99 | -0.0 |
| 16/09/2024 |
7.09
|
27,563 | 7.00 | 7.09 | 6.83 | 0 | 0 | 0 |
| 13/09/2024 |
7.09
|
11,323 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 12/09/2024 |
7.00
|
27,324 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 |
| 11/09/2024 |
6.92
|
24,182 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
| 10/09/2024 |
7.00
|
47,945 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
| 09/09/2024 |
7.17
|
25,844 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 06/09/2024 |
7.17
|
43,139 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 |
| 05/09/2024 |
7.17
|
45,802 | 7.09 | 7.34 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.26
|
79,573 | 7.26 | 7.34 | 7.09 | 0 | 0 | 0 |
| 30/08/2024 |
7.34
|
38,668 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 29/08/2024 |
7.43
|
71,972 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 28/08/2024 |
7.43
|
41,425 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 |
| 27/08/2024 |
7.43
|
179,966 | 7.51 | 7.51 | 7.34 | 32,600 | 0 | 0.3 |
| 26/08/2024 |
7.51
|
129,177 | 7.43 | 7.51 | 7.43 | 37,400 | 0 | 0.3 |
| 23/08/2024 |
7.51
|
75,185 | 7.43 | 7.51 | 7.26 | 0 | 0 | 0 |
| 22/08/2024 |
7.43
|
38,143 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 |
| 21/08/2024 |
7.51
|
117,071 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 |
| 20/08/2024 |
7.43
|
61,015 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 19/08/2024 |
7.43
|
36,342 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
| 16/08/2024 |
7.43
|
116,680 | 7.00 | 7.60 | 6.92 | 0 | 0 | 0 |
| 15/08/2024 |
6.83
|
21,893 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
| 14/08/2024 |
7.09
|
45,338 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
| 13/08/2024 |
7.00
|
30,310 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 12/08/2024 |
7.26
|
63,034 | 7.43 | 7.43 | 7.00 | 0 | 0 | 0 |
| 09/08/2024 |
7.43
|
96,046 | 7.09 | 7.43 | 7.09 | 0 | 0 | 0 |
| 08/08/2024 |
6.92
|
76,568 | 7.00 | 7.26 | 6.92 | 0 | 0 | 0 |
| 07/08/2024 |
7.00
|
31,146 | 7.00 | 7.09 | 6.83 | 0 | 0 | 0 |
| 06/08/2024 |
6.92
|
44,739 | 6.58 | 7.00 | 6.58 | 0 | 0 | 0 |
| 05/08/2024 |
6.58
|
74,735 | 6.92 | 6.92 | 6.40 | 0 | 0 | 0 |
| 02/08/2024 |
7.09
|
58,470 | 6.92 | 7.17 | 6.83 | 0 | 0 | 0 |
| 01/08/2024 |
7.00
|
101,975 | 7.43 | 7.43 | 6.92 | 0 | 0 | 0 |
| 31/07/2024 |
7.51
|
36,406 | 7.43 | 7.51 | 7.26 | 0 | 0 | 0 |
| 30/07/2024 |
7.51
|
40,075 | 7.60 | 7.60 | 7.43 | 15,300 | 0 | 0.1 |