| 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 | 0% | 5,962,800 | 12,200 | 0.1 |
15.80
17.30
16
|
|
2 tháng
(2026-01-12) |
1.70 | 11.41% | 15,744,600 | 79,800 | 1.3 |
14.90
17.90
16
|
|
3 tháng
(2025-12-15) |
4.10 | 32.80% | 22,280,400 | -34,300 | -0.2 |
12.50
17.90
16
|
|
6 tháng
(2025-09-15) |
4.50 | 37.19% | 57,513,600 | -539,700 | -7.0 |
11.50
17.90
16
|
|
12 tháng
(2025-03-18) |
10.20 | 159.37% | 116,951,500 | 45,600 | -1.7 |
5.50
17.90
16
|
|
24 tháng
(2024-03-25) |
8.90 | 115.58% | 216,457,562 | 3,733 | -1.9 |
5.50
17.90
16
|
|
36 tháng
(2023-03-29) |
11.16 | 205.32% | 311,856,078 | 54,206 | -1.6 |
5.15
17.90
16
|
|
60 tháng
(2021-04-08) |
3.40 | 25.76% | 433,670,821 | 22,706 | -1.8 |
5.15
21.36
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
7.20
|
283,085 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,456 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,830 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
553,101 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
| 26/07/2024 |
7.10
|
757,334 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
578,353 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.80
|
565,207 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
| 23/07/2024 |
6.50
|
286,505 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.60
|
275,712 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
| 19/07/2024 |
6.60
|
311,902 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
| 18/07/2024 |
6.50
|
518,306 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 17/07/2024 |
6.50
|
349,424 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
| 16/07/2024 |
6.70
|
351,335 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
| 15/07/2024 |
6.60
|
320,140 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
| 12/07/2024 |
6.70
|
468,901 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
| 11/07/2024 |
6.70
|
253,304 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
379,010 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
| 09/07/2024 |
6.80
|
318,646 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
| 08/07/2024 |
6.60
|
407,101 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
| 05/07/2024 |
6.80
|
504,558 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
477,983 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.70
|
376,858 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
288,719 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
| 01/07/2024 |
6.60
|
322,775 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
| 28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
| 27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/06/2024 |
6.70
|
444,313 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
| 25/06/2024 |
6.80
|
358,333 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
| 24/06/2024 |
6.80
|
444,190 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
| 21/06/2024 |
6.90
|
366,973 | 6.80 | 6.90 | 6.70 | 2,600 | 1,000 | 0.0 |
| 20/06/2024 |
6.80
|
365,686 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |
| 19/06/2024 |
6.90
|
516,779 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
272,920 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
553,216 | 6.80 | 7.20 | 6.70 | 23,000 | 0 | 0.2 |
| 14/06/2024 |
6.80
|
629,361 | 7.30 | 7.70 | 6.80 | 0 | 18,000 | -0.1 |
| 13/06/2024 |
7.50
|
830,553 | 7 | 7.60 | 6.90 | 0 | 4,700 | -0.0 |
| 12/06/2024 |
7
|
424,873 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/06/2024 |
6.90
|
676,551 | 6.80 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
| 10/06/2024 |
6.80
|
317,257 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
379,780 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
237,317 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
| 05/06/2024 |
6.80
|
313,623 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
338,492 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
| 03/06/2024 |
7
|
500,834 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |
| 31/05/2024 |
7
|
228,799 | 7 | 7.10 | 6.80 | 300 | 1,400 | -0.0 |
| 30/05/2024 |
6.90
|
566,969 | 6.90 | 7.20 | 6.80 | 5,200 | 3,100 | 0.0 |
| 29/05/2024 |
6.90
|
236,954 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
200,604 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
264,644 | 6.80 | 7 | 6.70 | 0 | 7,300 | -0.1 |
| 24/05/2024 |
6.90
|
402,441 | 6.80 | 7.20 | 6.70 | 5,300 | 6,100 | -0.0 |
| 23/05/2024 |
6.80
|
268,234 | 6.80 | 6.90 | 6.80 | 2,600 | 0 | 0.0 |
| 22/05/2024 |
6.80
|
258,293 | 6.80 | 6.90 | 6.70 | 3,000 | 0 | 0.0 |
| 21/05/2024 |
6.80
|
315,257 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
213,451 | 6.70 | 6.90 | 6.60 | 0 | 5,000 | -0.0 |
| 17/05/2024 |
6.70
|
205,053 | 6.80 | 6.80 | 6.60 | 0 | 7,600 | -0.1 |
| 16/05/2024 |
6.80
|
226,996 | 6.80 | 6.80 | 6.70 | 7,500 | 0 | 0.1 |
| 15/05/2024 |
6.70
|
283,900 | 6.90 | 6.90 | 6.60 | 8,300 | 0 | 0.1 |
| 14/05/2024 |
6.90
|
242,447 | 7 | 7 | 6.70 | 8,900 | 0 | 0.1 |
| 13/05/2024 |
6.80
|
536,310 | 6.60 | 7 | 6.60 | 5,700 | 18,900 | -0.1 |
| 10/05/2024 |
6.60
|
205,589 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.70
|
366,075 | 6.70 | 6.80 | 6.50 | 0 | 4,000 | -0.0 |
| 08/05/2024 |
6.80
|
240,716 | 6.80 | 6.80 | 6.60 | 1,900 | 16,000 | -0.1 |
| 07/05/2024 |
6.90
|
326,947 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
226,323 | 6.30 | 6.60 | 6.30 | 0 | 9,300 | -0.1 |
| 03/05/2024 |
6.30
|
220,388 | 6.30 | 6.50 | 6.30 | 6,500 | 0 | 0.0 |
| 02/05/2024 |
6.40
|
174,681 | 6.30 | 6.40 | 6.30 | 0 | 600 | -0.0 |
| 26/04/2024 |
6.50
|
257,384 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
226,189 | 6.50 | 6.50 | 6.30 | 0 | 5,100 | -0.0 |
| 24/04/2024 |
6.50
|
282,413 | 6.40 | 6.50 | 6.30 | 9,300 | 2,600 | 0.0 |
| 23/04/2024 |
6.40
|
233,152 | 6.30 | 6.40 | 6.20 | 10,500 | 0 | 0.1 |
| 22/04/2024 |
6.30
|
282,745 | 6.30 | 6.40 | 6.20 | 6,600 | 5,900 | 0.0 |
| 19/04/2024 |
6.30
|
431,802 | 6.60 | 6.70 | 6.20 | 12,900 | 1,800 | 0.1 |
| 17/04/2024 |
6.70
|
171,792 | 6.70 | 6.80 | 6.60 | 900 | 0 | 0.0 |
| 16/04/2024 |
6.70
|
212,781 | 6.70 | 6.80 | 6.60 | 0 | 47,900 | -0.3 |
| 15/04/2024 |
6.80
|
290,665 | 6.90 | 7.20 | 6.80 | 0 | 5,500 | -0.0 |
| 12/04/2024 |
7.10
|
370,730 | 7.10 | 7.20 | 7 | 2,000 | 17,600 | -0.1 |
| 11/04/2024 |
7.10
|
578,291 | 7.50 | 7.70 | 7.10 | 10,400 | 200 | 0.1 |
| 10/04/2024 |
7.60
|
945,558 | 7.30 | 7.70 | 7.10 | 21,800 | 0 | 0.2 |
| 09/04/2024 |
7.40
|
1,052,362 | 6.90 | 7.50 | 6.60 | 49,800 | 0 | 0.4 |
| 08/04/2024 |
6.90
|
237,555 | 6.90 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 05/04/2024 |
6.90
|
505,292 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
628,048 | 7.40 | 7.50 | 7.20 | 0 | 11,700 | -0.1 |
| 03/04/2024 |
7.40
|
371,492 | 7.50 | 7.60 | 7.40 | 0 | 6,800 | -0.1 |
| 02/04/2024 |
7.60
|
418,035 | 7.50 | 7.60 | 7.40 | 0 | 13,200 | -0.1 |
| 01/04/2024 |
7.60
|
426,704 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/03/2024 |
7.50
|
412,849 | 7.60 | 7.60 | 7.40 | 0 | 1,100 | -0.0 |
| 28/03/2024 |
7.60
|
479,085 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
432,908 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.50
|
451,594 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2024 |
7.70
|
425,096 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
528,162 | 7.80 | 7.80 | 7.50 | 0 | 4,700 | -0.0 |
| 21/03/2024 |
7.70
|
893,422 | 7.50 | 7.80 | 7.40 | 0 | 50,000 | -0.4 |
| 20/03/2024 |
7.40
|
520,348 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.60
|
651,503 | 7.40 | 7.60 | 7.30 | 0 | 42,800 | -0.3 |
| 18/03/2024 |
7.40
|
988,207 | 7.40 | 7.60 | 7.20 | 52,600 | 60,000 | -0.1 |
| 15/03/2024 |
7.40
|
542,218 | 7.20 | 7.50 | 7.20 | 17,900 | 30,000 | -0.1 |
| 14/03/2024 |
7.30
|
741,933 | 7.40 | 7.50 | 7.20 | 29,700 | 20,000 | 0.1 |
| 13/03/2024 |
7.40
|
445,509 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
620,113 | 7.30 | 7.60 | 7.30 | 40,000 | 69,300 | -0.2 |
| 11/03/2024 |
7.30
|
586,213 | 7.50 | 7.60 | 7.30 | 20,000 | 10,000 | 0.1 |