| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.97 | 20.19% | 14,948,100 | -58,380 | -0.8 |
14.73
19.50
18.80
|
|
2 tháng
(2026-03-02) |
1.95 | 12.38% | 16,641,000 | -187,180 | -3.6 |
14.73
19.50
18.80
|
|
3 tháng
(2026-01-29) |
1.06 | 6.39% | 19,381,000 | -231,880 | -4.7 |
14.73
19.50
18.80
|
|
6 tháng
(2025-10-31) |
-1.25 | -6.62% | 39,553,700 | -564,480 | -13.8 |
14.73
20.45
18.80
|
|
12 tháng
(2025-05-05) |
7.19 | 68.39% | 83,345,800 | -125,880 | -3.5 |
8.15
20.45
18.80
|
|
24 tháng
(2024-05-09) |
9.17 | 107.55% | 151,836,300 | -1,112,231 | -22.1 |
7.19
20.45
18.80
|
|
36 tháng
(2023-05-15) |
9.54 | 116.91% | 285,962,200 | -571,031 | -11.2 |
7.19
20.45
18.80
|
|
60 tháng
(2021-05-25) |
11.42 | 181.98% | 344,497,100 | -51,065 | 0.9 |
5.50
20.45
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
7.58
|
375,900 | 7.66 | 7.66 | 7.55 | 0 | 12,900 | -0.2 |
| 18/09/2024 |
7.68
|
431,900 | 7.64 | 7.68 | 7.60 | 0 | 11,200 | -0.2 |
| 17/09/2024 |
7.66
|
455,200 | 7.66 | 7.68 | 7.58 | 0 | 9,000 | -0.2 |
| 16/09/2024 |
7.66
|
473,100 | 7.71 | 7.77 | 7.64 | 28,800 | 700 | 0.5 |
| 13/09/2024 |
7.71
|
492,200 | 7.77 | 7.77 | 7.66 | 15,100 | 400 | 0.3 |
| 12/09/2024 |
7.77
|
452,700 | 7.73 | 7.77 | 7.66 | 6,700 | 4,600 | 0.0 |
| 11/09/2024 |
7.73
|
519,000 | 7.73 | 7.75 | 7.66 | 0 | 11,900 | -0.2 |
| 10/09/2024 |
7.75
|
478,800 | 7.75 | 7.79 | 7.68 | 2,500 | 7,100 | -0.1 |
| 09/09/2024 |
7.75
|
495,000 | 7.73 | 7.77 | 7.68 | 0 | 0 | 0 |
| 06/09/2024 |
7.75
|
463,200 | 7.84 | 7.88 | 7.73 | 0 | 13,900 | -0.2 |
| 05/09/2024 |
7.86
|
511,400 | 7.86 | 7.88 | 7.79 | 5,100 | 4,700 | 0.0 |
| 04/09/2024 |
7.88
|
516,700 | 7.84 | 7.88 | 7.79 | 2,100 | 2,700 | -0.0 |
| 30/08/2024 |
7.88
|
479,900 | 7.86 | 7.88 | 7.79 | 2,800 | 1,400 | 0.0 |
| 29/08/2024 |
7.88
|
665,100 | 7.88 | 7.90 | 7.79 | 4,900 | 199,600 | -3.6 |
| 28/08/2024 |
7.90
|
583,900 | 7.88 | 7.90 | 7.81 | 0 | 22,600 | -0.4 |
| 27/08/2024 |
7.90
|
465,800 | 7.92 | 7.94 | 7.86 | 0 | 21,200 | -0.4 |
| 26/08/2024 |
7.94
|
353,700 | 7.94 | 7.97 | 7.88 | 0 | 19,000 | -0.3 |
| 23/08/2024 |
7.97
|
319,300 | 7.97 | 7.97 | 7.90 | 0 | 14,600 | -0.3 |
| 22/08/2024 |
7.97
|
315,500 | 7.99 | 7.99 | 7.90 | 0 | 26,500 | -0.5 |
| 21/08/2024 |
7.99
|
388,000 | 8.01 | 8.03 | 7.92 | 18,400 | 14,200 | 0.1 |
| 20/08/2024 |
8.03
|
425,100 | 8.03 | 8.05 | 7.94 | 27,900 | 5,800 | 0.4 |
| 19/08/2024 |
8.03
|
407,100 | 8.01 | 8.10 | 7.99 | 59,200 | 0 | 1.1 |
| 16/08/2024 |
8.03
|
652,400 | 7.99 | 8.05 | 7.97 | 44,300 | 134,500 | -1.7 |
| 15/08/2024 |
7.99
|
553,000 | 7.99 | 8.01 | 7.92 | 25,400 | 5,900 | 0.4 |
| 14/08/2024 |
8.01
|
545,400 | 8.01 | 8.03 | 7.92 | 0 | 24,300 | -0.4 |
| 13/08/2024 |
8.01
|
544,700 | 7.99 | 8.01 | 7.92 | 0 | 21,800 | -0.4 |
| 12/08/2024 |
7.99
|
547,800 | 8.05 | 8.05 | 7.94 | 1,400 | 25,300 | -0.4 |
| 09/08/2024 |
8.05
|
578,300 | 8.01 | 8.05 | 7.94 | 5,100 | 59,200 | -1.0 |
| 08/08/2024 |
8.01
|
532,800 | 7.99 | 8.01 | 7.92 | 10,100 | 8,700 | 0.0 |
| 07/08/2024 |
8.01
|
484,100 | 8.03 | 8.03 | 7.94 | 1,700 | 29,700 | -0.5 |
| 06/08/2024 |
8.03
|
493,300 | 7.47 | 8.03 | 7.47 | 2,700 | 11,500 | -0.2 |
| 05/08/2024 |
8.01
|
386,600 | 8.18 | 8.18 | 7.92 | 0 | 24,300 | -0.4 |
| 02/08/2024 |
8.18
|
437,400 | 8.23 | 8.23 | 8.14 | 0 | 2,500 | -0.0 |
| 01/08/2024 |
8.23
|
491,100 | 8.27 | 8.27 | 8.18 | 0 | 46,600 | -0.9 |
| 31/07/2024 |
8.27
|
478,700 | 8.25 | 8.27 | 8.23 | 0 | 23,300 | -0.4 |
| 30/07/2024 |
8.25
|
527,800 | 8.33 | 8.33 | 8.18 | 23,800 | 7,700 | 0.3 |
| 29/07/2024 |
8.33
|
529,200 | 8.38 | 8.42 | 8.31 | 23,800 | 7,700 | 0.3 |
| 26/07/2024 |
8.38
|
513,500 | 8.31 | 8.38 | 8.29 | 9,000 | 900 | 0.2 |
| 25/07/2024 |
8.31
|
455,900 | 8.25 | 8.31 | 8.23 | 13,700 | 0 | 0.3 |
| 24/07/2024 |
8.27
|
491,700 | 8.31 | 8.33 | 8.20 | 0 | 3,000 | -0.1 |
| 23/07/2024 |
8.31
|
459,100 | 8.27 | 8.38 | 8.20 | 0 | 50,400 | -1.0 |
| 22/07/2024 |
8.31
|
422,600 | 8.33 | 8.35 | 8.18 | 0 | 48,100 | -0.9 |
| 19/07/2024 |
8.35
|
482,300 | 8.38 | 8.42 | 8.29 | 0 | 27,500 | -0.5 |
| 18/07/2024 |
8.38
|
451,800 | 8.44 | 8.46 | 8.35 | 200 | 45,300 | -0.9 |
| 17/07/2024 |
8.44
|
404,000 | 8.59 | 8.64 | 8.42 | 0 | 19,800 | -0.4 |
| 16/07/2024 |
8.59
|
479,100 | 8.57 | 8.64 | 8.48 | 15,300 | 2,000 | 0.3 |
| 15/07/2024 |
8.57
|
407,300 | 8.55 | 8.57 | 8.48 | 22,600 | 1,000 | 0.4 |
| 12/07/2024 |
8.55
|
391,600 | 8.51 | 8.55 | 8.48 | 0 | 5,600 | -0.1 |
| 11/07/2024 |
8.53
|
374,700 | 8.55 | 8.59 | 8.48 | 0 | 1,100 | -0.0 |
| 10/07/2024 |
8.55
|
381,900 | 8.55 | 8.55 | 8.46 | 4,800 | 5,500 | -0.0 |
| 09/07/2024 |
8.55
|
370,700 | 8.57 | 8.61 | 8.48 | 7,700 | 1,800 | 0.1 |
| 08/07/2024 |
8.57
|
384,200 | 8.55 | 8.61 | 8.48 | 2,300 | 10,400 | -0.2 |
| 05/07/2024 |
8.55
|
382,300 | 8.53 | 8.57 | 8.46 | 16,500 | 700 | 0.3 |
| 04/07/2024 |
8.51
|
295,100 | 8.46 | 8.53 | 8.42 | 0 | 15,800 | -0.3 |
| 03/07/2024 |
8.46
|
294,500 | 8.48 | 8.51 | 8.42 | 0 | 12,000 | -0.2 |
| 02/07/2024 |
8.46
|
269,200 | 8.51 | 8.55 | 8.44 | 0 | 12,700 | -0.2 |
| 01/07/2024 |
8.51
|
263,700 | 8.53 | 8.57 | 8.48 | 0 | 2,000 | -0.0 |
| 28/06/2024 |
8.55
|
431,200 | 8.57 | 8.59 | 8.51 | 1,300 | 900 | 0.0 |
| 27/06/2024 |
8.57
|
306,600 | 8.55 | 8.59 | 8.48 | 62,200 | 0 | 1.2 |
| 26/06/2024 |
8.57
|
396,700 | 8.53 | 8.59 | 8.48 | 18,000 | 400 | 0.3 |
| 25/06/2024 |
8.55
|
296,700 | 8.51 | 8.57 | 8.46 | 1,300 | 6,100 | -0.1 |
| 24/06/2024 |
8.51
|
271,200 | 8.53 | 8.55 | 8.48 | 0 | 4,100 | -0.1 |
| 21/06/2024 |
8.51
|
306,900 | 8.53 | 8.53 | 8.46 | 0 | 5,400 | -0.1 |
| 20/06/2024 |
8.53
|
299,500 | 8.51 | 8.57 | 8.46 | 0 | 7,500 | -0.1 |
| 19/06/2024 |
8.53
|
350,700 | 8.51 | 8.55 | 8.44 | 2,300 | 200 | 0.0 |
| 18/06/2024 |
8.51
|
362,000 | 8.44 | 8.53 | 8.44 | 5,700 | 400 | 0.1 |
| 17/06/2024 |
8.44
|
561,500 | 8.46 | 8.48 | 8.40 | 78,600 | 0 | 1.5 |
| 14/06/2024 |
8.46
|
460,900 | 8.51 | 8.55 | 8.44 | 0 | 0 | 0 |
| 13/06/2024 |
8.51
|
507,400 | 8.48 | 8.53 | 8.44 | 3,900 | 1,200 | 0.1 |
| 12/06/2024 |
8.48
|
459,500 | 8.46 | 8.51 | 8.40 | 0 | 6,500 | -0.1 |
| 11/06/2024 |
8.46
|
1,070,100 | 8.46 | 8.48 | 8.40 | 0 | 43,300 | -0.8 |
| 10/06/2024 |
8.44
|
427,500 | 8.48 | 8.57 | 8.40 | 0 | 42,100 | -0.8 |
| 07/06/2024 |
8.48
|
444,300 | 8.51 | 8.57 | 8.44 | 0 | 59,800 | -1.2 |
| 06/06/2024 |
8.53
|
463,600 | 8.59 | 8.61 | 8.44 | 0 | 8,600 | -0.2 |
| 05/06/2024 |
8.59
|
525,400 | 8.59 | 8.68 | 8.51 | 5,400 | 1,500 | 0.1 |
| 04/06/2024 |
8.59
|
421,300 | 8.61 | 8.68 | 8.51 | 6,500 | 6,200 | 0.0 |
| 03/06/2024 |
8.61
|
542,700 | 8.57 | 8.64 | 8.48 | 17,200 | 4,900 | 0.2 |
| 31/05/2024 |
8.57
|
443,000 | 8.57 | 8.64 | 8.48 | 2,500 | 800 | 0.0 |
| 30/05/2024 |
8.57
|
513,700 | 8.57 | 8.61 | 8.51 | 3,100 | 14,900 | -0.2 |
| 29/05/2024 |
8.57
|
480,600 | 8.64 | 8.64 | 8.48 | 16,200 | 3,400 | 0.3 |
| 28/05/2024 |
8.64
|
532,100 | 8.61 | 8.72 | 8.51 | 14,600 | 500 | 0.3 |
| 27/05/2024 |
8.61
|
424,300 | 8.57 | 8.64 | 8.48 | 15,000 | 4,600 | 0.2 |
| 24/05/2024 |
8.57
|
592,200 | 8.59 | 8.61 | 8.46 | 10,900 | 7,400 | 0.1 |
| 23/05/2024 |
8.59
|
444,700 | 8.57 | 8.66 | 8.51 | 0 | 11,800 | -0.2 |
| 22/05/2024 |
8.57
|
514,500 | 8.57 | 8.64 | 8.48 | 0 | 35,800 | -0.7 |
| 21/05/2024 |
8.57
|
441,200 | 8.59 | 8.59 | 8.51 | 0 | 47,800 | -0.9 |
| 20/05/2024 |
8.59
|
551,500 | 8.48 | 8.61 | 8.48 | 0 | 12,400 | -0.2 |
| 17/05/2024 |
8.48
|
530,100 | 8.40 | 8.57 | 8.33 | 0 | 98,800 | -1.9 |
| 16/05/2024 |
8.40
|
443,300 | 8.44 | 8.48 | 8.31 | 3,700 | 32,800 | -0.6 |
| 15/05/2024 |
8.46
|
544,700 | 8.46 | 8.48 | 8.29 | 29,700 | 41,600 | -0.2 |
| 14/05/2024 |
8.46
|
625,400 | 8.46 | 8.53 | 8.31 | 49,300 | 43,400 | 0.1 |
| 13/05/2024 |
8.46
|
566,200 | 8.48 | 8.51 | 8.33 | 19,100 | 69,600 | -1.0 |
| 10/05/2024 |
8.48
|
484,200 | 8.53 | 8.55 | 8.38 | 6,800 | 11,400 | -0.1 |
| 09/05/2024 |
8.53
|
512,900 | 8.55 | 8.61 | 8.40 | 10,000 | 5,300 | 0.1 |
| 08/05/2024 |
8.55
|
541,400 | 8.55 | 8.59 | 8.40 | 113,600 | 16,000 | 1.9 |
| 07/05/2024 |
8.55
|
462,500 | 8.57 | 8.64 | 8.40 | 13,500 | 10,300 | 0.1 |
| 06/05/2024 |
8.57
|
574,400 | 8.46 | 8.57 | 8.40 | 91,600 | 27,200 | 1.3 |
| 03/05/2024 |
8.46
|
636,100 | 8.48 | 8.51 | 8.31 | 11,100 | 15,300 | -0.1 |
| 02/05/2024 |
8.48
|
543,100 | 8.44 | 8.48 | 8.35 | 23,700 | 20,300 | 0.1 |
| 26/04/2024 |
8.44
|
556,900 | 8.57 | 8.57 | 8.38 | 1,300 | 34,100 | -0.6 |