| 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) |
-1.09 | -14.99% | 33,472,300 | 2,375,200 | 16.4 |
5.95
7.38
6.25
|
|
2 tháng
(2026-01-12) |
-2.22 | -26.43% | 85,898,200 | 3,401,600 | 26.0 |
5.95
8.40
6.25
|
|
3 tháng
(2025-12-15) |
-2.97 | -32.46% | 123,987,600 | 3,688,800 | 28.7 |
5.95
9.49
6.25
|
|
6 tháng
(2025-09-15) |
-7.42 | -54.56% | 277,567,600 | -6,600,300 | -83.4 |
5.95
13.60
6.25
|
|
12 tháng
(2025-03-18) |
-1.27 | -17.05% | 780,287,200 | -6,383,392 | -128.0 |
5.32
13.85
6.25
|
|
24 tháng
(2024-03-25) |
-1.13 | -15.46% | 1,227,104,300 | -8,052,064 | -138.9 |
5.21
13.85
6.25
|
|
36 tháng
(2023-03-29) |
1.47 | 31.16% | 1,884,485,100 | -10,649,357 | -145.1 |
4.59
13.85
6.25
|
|
60 tháng
(2021-07-15) |
-11.91 | -65.84% | 2,250,526,275 | -12,155,255 | 207.3 |
3.43
25.46
6.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
5.60
|
1,109,600 | 5.90 | 5.90 | 5.50 | 2,500 | 224,500 | -1.3 |
| 31/07/2024 |
5.85
|
1,827,800 | 5.65 | 5.98 | 5.61 | 603,700 | 4,800 | 3.5 |
| 30/07/2024 |
5.60
|
978,600 | 5.63 | 5.79 | 5.60 | 167,000 | 7,900 | 0.9 |
| 29/07/2024 |
5.63
|
822,600 | 5.68 | 5.68 | 5.59 | 167,000 | 7,900 | 0.9 |
| 26/07/2024 |
5.60
|
630,200 | 5.68 | 5.68 | 5.50 | 26,300 | 5,300 | 0.1 |
| 25/07/2024 |
5.68
|
822,200 | 5.69 | 5.70 | 5.59 | 21,500 | 29,200 | -0.0 |
| 24/07/2024 |
5.70
|
1,297,900 | 5.50 | 5.79 | 5.47 | 95,400 | 222,300 | -0.7 |
| 23/07/2024 |
5.56
|
875,500 | 5.60 | 5.75 | 5.48 | 5,200 | 157,300 | -0.9 |
| 22/07/2024 |
5.60
|
1,549,300 | 5.64 | 5.71 | 5.42 | 32,700 | 295,100 | -1.5 |
| 19/07/2024 |
5.69
|
1,149,500 | 5.80 | 5.80 | 5.55 | 500 | 137,900 | -0.8 |
| 18/07/2024 |
5.80
|
1,548,600 | 5.50 | 5.80 | 5.49 | 155,200 | 7,200 | 0.8 |
| 17/07/2024 |
5.45
|
5,914,200 | 5.85 | 5.85 | 5.35 | 862,100 | 429,400 | 2.4 |
| 16/07/2024 |
5.75
|
3,128,300 | 5.99 | 6.10 | 5.75 | 160,600 | 683,900 | -3.1 |
| 15/07/2024 |
5.98
|
2,645,900 | 6.22 | 6.28 | 5.97 | 94,600 | 681,000 | -3.6 |
| 12/07/2024 |
6.25
|
1,559,400 | 6.42 | 6.42 | 6.23 | 0 | 745,200 | -4.7 |
| 11/07/2024 |
6.38
|
1,426,800 | 6.31 | 6.45 | 6.30 | 14,300 | 0 | 0.1 |
| 10/07/2024 |
6.26
|
1,591,700 | 6.21 | 6.40 | 6.21 | 23,000 | 339,600 | -2.0 |
| 09/07/2024 |
6.20
|
5,806,500 | 6.13 | 6.39 | 6.13 | 39,400 | 1,605,400 | -9.7 |
| 08/07/2024 |
6.59
|
6,810,900 | 7 | 7.07 | 6.59 | 36,300 | 955,200 | -6.1 |
| 05/07/2024 |
7.08
|
2,033,100 | 7.18 | 7.20 | 7 | 34,900 | 43,000 | -0.1 |
| 04/07/2024 |
7.18
|
1,423,700 | 7.21 | 7.26 | 7.15 | 280,200 | 1,500 | 2.0 |
| 03/07/2024 |
7.21
|
710,100 | 7.28 | 7.28 | 7.18 | 0 | 5,600 | -0.0 |
| 02/07/2024 |
7.25
|
955,900 | 7.20 | 7.27 | 7.18 | 187,200 | 200 | 1.3 |
| 01/07/2024 |
7.20
|
606,700 | 7.10 | 7.23 | 7.08 | 1,100 | 200 | 0.0 |
| 28/06/2024 |
7.08
|
1,264,300 | 7.30 | 7.30 | 7.08 | 8,400 | 124,400 | -0.8 |
| 27/06/2024 |
7.29
|
957,700 | 7.16 | 7.35 | 7.08 | 3,700 | 700 | 0.0 |
| 26/06/2024 |
7.16
|
1,156,500 | 7.18 | 7.25 | 7.09 | 1,000 | 0 | 0.0 |
| 25/06/2024 |
7.21
|
1,447,800 | 7.11 | 7.26 | 7.11 | 151,600 | 0 | 1.1 |
| 24/06/2024 |
7.11
|
2,342,400 | 7.41 | 7.54 | 7.10 | 13,500 | 48,700 | -0.3 |
| 21/06/2024 |
7.41
|
981,300 | 7.49 | 7.49 | 7.38 | 6,000 | 399,000 | -2.9 |
| 20/06/2024 |
7.44
|
1,239,600 | 7.50 | 7.56 | 7.38 | 31,300 | 91,800 | -0.5 |
| 19/06/2024 |
7.56
|
2,116,200 | 7.50 | 7.57 | 7.35 | 105,500 | 637,800 | -3.9 |
| 18/06/2024 |
7.50
|
1,800,200 | 7.60 | 7.64 | 7.50 | 48,000 | 140,700 | -0.7 |
| 17/06/2024 |
7.55
|
3,655,100 | 7.68 | 7.75 | 7.42 | 6,000 | 427,000 | -3.2 |
| 14/06/2024 |
7.68
|
2,961,700 | 8.29 | 8.29 | 7.68 | 18,000 | 52,700 | -0.3 |
| 13/06/2024 |
8.20
|
1,830,800 | 8.26 | 8.29 | 8.16 | 9,900 | 52,400 | -0.3 |
| 12/06/2024 |
8.14
|
1,549,200 | 8.10 | 8.26 | 8.04 | 6,300 | 64,300 | -0.5 |
| 11/06/2024 |
8.10
|
3,510,100 | 8.30 | 8.44 | 8.01 | 0 | 56,339 | -0.5 |
| 10/06/2024 |
8.30
|
3,336,200 | 8.18 | 8.55 | 8.18 | 8,600 | 67,300 | -0.5 |
| 07/06/2024 |
8.17
|
2,416,500 | 8.20 | 8.24 | 8.11 | 16,500 | 7,300 | 0.1 |
| 06/06/2024 |
8.17
|
1,833,600 | 8.36 | 8.40 | 8.12 | 5,600 | 166,900 | -1.3 |
| 05/06/2024 |
8.33
|
4,405,100 | 8.32 | 8.49 | 8.12 | 41,100 | 274,500 | -1.9 |
| 04/06/2024 |
8.24
|
2,454,700 | 8.30 | 8.44 | 8.21 | 11,100 | 329,000 | -2.6 |
| 03/06/2024 |
8.22
|
2,821,400 | 8.45 | 8.45 | 8.22 | 24,000 | 541,500 | -4.3 |
| 31/05/2024 |
8.30
|
4,551,700 | 8.51 | 8.68 | 8.30 | 1,530,900 | 202,900 | 11.2 |
| 30/05/2024 |
8.49
|
4,565,000 | 8.26 | 8.49 | 8.01 | 1,556,500 | 162,800 | 11.5 |
| 29/05/2024 |
8.39
|
13,957,900 | 8 | 8.45 | 7.90 | 1,187,500 | 1,103,200 | 0.8 |
| 28/05/2024 |
7.90
|
4,164,900 | 7.70 | 8.07 | 7.70 | 180,100 | 1,178,900 | -7.9 |
| 27/05/2024 |
7.68
|
988,900 | 7.69 | 7.79 | 7.55 | 0 | 275,200 | -2.1 |
| 24/05/2024 |
7.68
|
5,172,500 | 7.70 | 8.05 | 7.51 | 533,300 | 649,900 | -0.9 |
| 23/05/2024 |
7.70
|
4,837,000 | 7.96 | 7.96 | 7.65 | 74,700 | 2,095,500 | -15.6 |
| 22/05/2024 |
7.97
|
3,921,900 | 8 | 8.09 | 7.83 | 462,700 | 39,200 | 3.4 |
| 21/05/2024 |
7.85
|
3,176,900 | 7.82 | 8 | 7.78 | 388,400 | 126,600 | 2.1 |
| 20/05/2024 |
7.81
|
8,977,800 | 7.40 | 7.81 | 7.37 | 779,400 | 3,566,700 | -21.8 |
| 17/05/2024 |
7.30
|
1,650,700 | 7.30 | 7.32 | 7.21 | 72,500 | 1,028,900 | -6.9 |
| 16/05/2024 |
7.25
|
836,200 | 7.25 | 7.40 | 7.24 | 49,900 | 326,000 | -2.0 |
| 15/05/2024 |
7.22
|
1,678,400 | 7.34 | 7.34 | 7.21 | 104,300 | 1,049,300 | -6.9 |
| 14/05/2024 |
7.31
|
715,600 | 7.40 | 7.42 | 7.30 | 13,500 | 53,000 | -0.3 |
| 13/05/2024 |
7.30
|
2,345,500 | 7.11 | 7.51 | 7.11 | 79,400 | 769,700 | -5.1 |
| 10/05/2024 |
7.11
|
919,100 | 7.10 | 7.20 | 7.04 | 46,300 | 46,200 | 0.0 |
| 09/05/2024 |
7.11
|
614,700 | 7.17 | 7.20 | 7.09 | 1,800 | 10,400 | -0.1 |
| 08/05/2024 |
7.11
|
789,700 | 7.20 | 7.25 | 7.01 | 136,000 | 27,500 | 0.8 |
| 07/05/2024 |
7.20
|
859,400 | 7.20 | 7.22 | 7.12 | 0 | 1,300 | -0.0 |
| 06/05/2024 |
7.22
|
976,900 | 7.23 | 7.40 | 7.14 | 30,800 | 0 | 0.2 |
| 03/05/2024 |
7.15
|
1,002,400 | 7.15 | 7.25 | 7.13 | 44,000 | 4,600 | 0.3 |
| 02/05/2024 |
7.15
|
607,300 | 7.10 | 7.22 | 7.06 | 300 | 3,900 | -0.0 |
| 26/04/2024 |
7.04
|
776,800 | 7.10 | 7.12 | 6.84 | 16,500 | 1,100 | 0.1 |
| 25/04/2024 |
7.10
|
587,000 | 7.14 | 7.14 | 7.05 | 66,700 | 0 | 0.5 |
| 24/04/2024 |
7.20
|
1,478,400 | 6.90 | 7.26 | 6.90 | 409,800 | 206,900 | 1.5 |
| 23/04/2024 |
6.90
|
1,000,800 | 6.93 | 6.95 | 6.81 | 6,200 | 25,500 | -0.1 |
| 22/04/2024 |
6.90
|
709,700 | 6.95 | 6.95 | 6.76 | 214,000 | 22,200 | 1.3 |
| 19/04/2024 |
6.66
|
2,171,600 | 6.61 | 6.85 | 6.45 | 653,700 | 56,500 | 4.0 |
| 17/04/2024 |
6.65
|
1,260,700 | 6.82 | 6.88 | 6.61 | 33,500 | 339,000 | -2.1 |
| 16/04/2024 |
6.75
|
3,217,800 | 7.02 | 7.09 | 6.68 | 90,400 | 121,300 | -0.2 |
| 15/04/2024 |
7.18
|
2,346,500 | 7.63 | 7.75 | 7.18 | 63,700 | 134,200 | -0.5 |
| 12/04/2024 |
7.72
|
870,100 | 7.70 | 7.78 | 7.69 | 10,000 | 7,100 | 0.0 |
| 11/04/2024 |
7.69
|
1,664,500 | 7.69 | 7.80 | 7.58 | 13,100 | 137,300 | -0.9 |
| 10/04/2024 |
7.76
|
1,858,400 | 7.98 | 7.98 | 7.75 | 131,300 | 110,500 | 0.2 |
| 09/04/2024 |
7.99
|
1,543,100 | 8 | 8 | 7.73 | 314,000 | 289,200 | 0.2 |
| 08/04/2024 |
7.80
|
2,664,600 | 7.80 | 7.87 | 7.65 | 157,700 | 140,900 | 0.1 |
| 05/04/2024 |
7.77
|
2,608,600 | 7.88 | 8 | 7.75 | 191,700 | 287,200 | -0.8 |
| 04/04/2024 |
7.99
|
4,111,000 | 8.11 | 8.11 | 7.81 | 246,700 | 633,900 | -3.1 |
| 03/04/2024 |
8.11
|
4,194,300 | 8 | 8.39 | 7.97 | 1,200,400 | 8,000 | 9.6 |
| 02/04/2024 |
7.96
|
6,416,500 | 7.90 | 8.08 | 7.81 | 1,198,300 | 129,200 | 8.5 |
| 01/04/2024 |
7.81
|
3,949,800 | 7.30 | 7.81 | 7.30 | 1,053,400 | 39,900 | 7.6 |
| 29/03/2024 |
7.30
|
1,595,600 | 7.46 | 7.46 | 7.28 | 100 | 79,700 | -0.6 |
| 28/03/2024 |
7.45
|
2,856,400 | 7.51 | 7.65 | 7.44 | 66,400 | 632,300 | -4.2 |
| 27/03/2024 |
7.45
|
2,361,900 | 7.45 | 7.54 | 7.38 | 18,800 | 87,500 | -0.5 |
| 26/03/2024 |
7.38
|
1,604,700 | 7.31 | 7.45 | 7.20 | 43,900 | 342,100 | -2.2 |
| 25/03/2024 |
7.31
|
3,169,100 | 7.39 | 7.59 | 7.30 | 10,000 | 254,400 | -1.8 |
| 22/03/2024 |
7.39
|
2,210,500 | 7.39 | 7.54 | 7.30 | 19,300 | 373,200 | -2.6 |
| 21/03/2024 |
7.40
|
5,412,600 | 7.13 | 7.48 | 7.08 | 1,160,400 | 86,300 | 7.8 |
| 20/03/2024 |
7.10
|
880,000 | 7.10 | 7.14 | 7.02 | 500 | 70,800 | -0.5 |
| 19/03/2024 |
7.10
|
1,373,100 | 7.25 | 7.25 | 7.08 | 3,700 | 40,900 | -0.3 |
| 18/03/2024 |
7.18
|
3,858,300 | 7.02 | 7.29 | 6.97 | 417,300 | 132,900 | 2.1 |
| 15/03/2024 |
7.02
|
2,272,100 | 7 | 7.19 | 6.98 | 76,200 | 307,600 | -1.6 |
| 14/03/2024 |
6.98
|
1,522,300 | 7.07 | 7.07 | 6.92 | 70,300 | 319,900 | -1.7 |
| 13/03/2024 |
6.98
|
1,054,400 | 6.90 | 7 | 6.90 | 72,400 | 308,500 | -1.6 |
| 12/03/2024 |
6.90
|
1,188,000 | 7 | 7 | 6.90 | 9,100 | 230,300 | -1.5 |
| 11/03/2024 |
6.97
|
1,619,200 | 7.05 | 7.08 | 6.94 | 212,300 | 399,500 | -1.3 |