| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.10 | -1.15% | 264,400 | -12,200 | 0 |
8.25
9
8.55
|
|
2 tháng
(2026-06-01) |
-0.55 | -6.08% | 918,700 | -126,516 | 0 |
8.25
9.25
8.55
|
|
3 tháng
(2026-05-04) |
-0.69 | -7.46% | 1,366,800 | -283,916 | 0 |
8.25
9.39
8.55
|
|
6 tháng
(2026-02-02) |
-1.10 | -11.35% | 2,622,000 | -126,970 | 1.8 |
8.25
9.70
8.55
|
|
12 tháng
(2025-08-04) |
-2.22 | -20.62% | 8,757,300 | -301,770 | 0.3 |
8.25
10.78
8.55
|
|
24 tháng
(2024-08-09) |
-2.16 | -20.17% | 22,074,300 | 953,174 | 12.7 |
7.12
10.78
8.55
|
|
36 tháng
(2023-08-15) |
-5.53 | -39.27% | 57,460,800 | 1,464,574 | 20.9 |
7.12
14.09
8.55
|
|
60 tháng
(2021-08-25) |
-1.54 | -15.24% | 173,099,700 | -4,296,296 | -90.1 |
7.12
15.92
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
8.59
|
38,900 | 8.84 | 8.89 | 8.27 | 300 | 99 | 0.0 |
| 16/12/2024 |
8.89
|
7,600 | 8.80 | 8.89 | 8.76 | 0 | 800 | -0.0 |
| 13/12/2024 |
8.76
|
5,500 | 8.80 | 8.84 | 8.76 | 0 | 0 | 0 |
| 12/12/2024 |
8.76
|
35,600 | 8.76 | 8.89 | 8.72 | 0 | 62 | -0.0 |
| 11/12/2024 |
8.84
|
33,100 | 8.80 | 8.84 | 8.72 | 5,000 | 0 | 0.1 |
| 10/12/2024 |
8.89
|
60,400 | 8.93 | 8.93 | 8.76 | 1,500 | 0 | 0.0 |
| 09/12/2024 |
8.89
|
80,400 | 8.93 | 8.93 | 8.72 | 1,500 | 0 | 0.0 |
| 06/12/2024 |
8.89
|
33,600 | 8.97 | 9.01 | 8.89 | 0 | 900 | -0.0 |
| 05/12/2024 |
8.97
|
75,000 | 8.97 | 8.97 | 8.89 | 1,300 | 0 | 0.0 |
| 04/12/2024 |
8.97
|
11,200 | 8.97 | 9.01 | 8.93 | 700 | 0 | 0.0 |
| 03/12/2024 |
8.97
|
11,200 | 9.06 | 9.06 | 8.97 | 500 | 0 | 0.0 |
| 02/12/2024 |
9.14
|
12,700 | 9.01 | 9.14 | 9.01 | 1,000 | 0 | 0.0 |
| 29/11/2024 |
9.01
|
10,600 | 8.93 | 9.01 | 8.93 | 0 | 0 | 0 |
| 28/11/2024 |
9.01
|
19,200 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 |
| 27/11/2024 |
8.97
|
9,100 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 26/11/2024 |
8.97
|
12,500 | 8.89 | 9.01 | 8.89 | 100 | 0 | 0.0 |
| 25/11/2024 |
8.97
|
21,700 | 8.93 | 8.97 | 8.89 | 200 | 0 | 0.0 |
| 22/11/2024 |
8.93
|
6,800 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 |
| 21/11/2024 |
8.93
|
5,000 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 20/11/2024 |
8.93
|
25,900 | 8.89 | 8.93 | 8.80 | 0 | 0 | 0 |
| 19/11/2024 |
8.93
|
19,900 | 8.93 | 8.97 | 8.84 | 0 | 17,000 | -0.2 |
| 18/11/2024 |
8.93
|
42,600 | 8.93 | 8.97 | 8.89 | 800 | 14,500 | -0.1 |
| 15/11/2024 |
8.93
|
62,700 | 9.19 | 9.19 | 8.93 | 100 | 11,100 | -0.1 |
| 14/11/2024 |
8.97
|
34,800 | 8.97 | 9.23 | 8.97 | 1,900 | 2,000 | -0.0 |
| 13/11/2024 |
9.06
|
8,400 | 9.06 | 9.40 | 9.01 | 0 | 500 | -0.0 |
| 12/11/2024 |
8.97
|
35,100 | 9.06 | 9.10 | 8.97 | 200 | 14,200 | -0.1 |
| 11/11/2024 |
9.01
|
103,500 | 9.01 | 9.06 | 9.01 | 0 | 21,500 | -0.2 |
| 08/11/2024 |
9.01
|
69,300 | 9.06 | 9.06 | 9.01 | 100 | 0 | 0.0 |
| 07/11/2024 |
9.06
|
63,000 | 9.14 | 9.19 | 9.06 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
9.19
|
52,200 | 9.10 | 9.23 | 9.10 | 0 | 0 | 0 |
| 05/11/2024 |
9.14
|
33,100 | 9.14 | 9.27 | 9.14 | 0 | 1,200 | -0.0 |
| 04/11/2024 |
9.14
|
46,400 | 9.36 | 9.36 | 9.14 | 1,500 | 0 | 0.0 |
| 01/11/2024 |
9.36
|
18,000 | 9.36 | 9.40 | 9.31 | 1,200 | 0 | 0.0 |
| 31/10/2024 |
9.36
|
55,000 | 9.23 | 9.40 | 9.23 | 4,600 | 0 | 0.1 |
| 30/10/2024 |
9.31
|
20,700 | 9.31 | 9.31 | 9.27 | 1,300 | 2,000 | -0.0 |
| 29/10/2024 |
9.31
|
10,400 | 9.23 | 9.36 | 9.19 | 2,100 | 0 | 0.0 |
| 28/10/2024 |
9.31
|
13,900 | 9.31 | 9.40 | 9.19 | 1,700 | 100 | 0.0 |
| 25/10/2024 |
9.40
|
31,800 | 9.19 | 9.40 | 9.19 | 2,400 | 2,000 | 0.0 |
| 24/10/2024 |
9.40
|
9,600 | 9.48 | 9.48 | 9.31 | 2,000 | 100 | 0.0 |
| 23/10/2024 |
9.40
|
55,100 | 9.36 | 9.53 | 9.36 | 1,000 | 4,300 | -0.0 |
| 22/10/2024 |
9.36
|
10,200 | 9.36 | 9.40 | 9.19 | 1,100 | 1,100 | 0 |
| 21/10/2024 |
9.40
|
8,000 | 9.27 | 9.48 | 9.27 | 500 | 400 | 0.0 |
| 18/10/2024 |
9.44
|
17,600 | 9.44 | 9.44 | 9.31 | 2,300 | 0 | 0.0 |
| 17/10/2024 |
9.44
|
18,300 | 9.40 | 9.44 | 9.23 | 600 | 600 | 0.0 |
| 16/10/2024 |
9.36
|
14,800 | 9.44 | 9.48 | 9.36 | 600 | 0 | 0.0 |
| 15/10/2024 |
9.44
|
84,500 | 9.44 | 9.48 | 9.40 | 0 | 0 | 0 |
| 14/10/2024 |
9.48
|
25,800 | 9.40 | 9.48 | 9.40 | 800 | 0 | 0.0 |
| 11/10/2024 |
9.53
|
26,000 | 9.40 | 9.53 | 9.40 | 2,000 | 11,000 | -0.1 |
| 10/10/2024 |
9.40
|
31,200 | 9.40 | 9.57 | 9.40 | 4,300 | 100 | 0.0 |
| 09/10/2024 |
9.57
|
11,500 | 9.48 | 9.57 | 9.48 | 1,500 | 100 | 0.0 |
| 08/10/2024 |
9.57
|
77,500 | 9.48 | 9.66 | 9.40 | 4,200 | 100 | 0.0 |
| 07/10/2024 |
9.61
|
21,000 | 9.66 | 9.66 | 9.53 | 2,900 | 1,000 | 0.0 |
| 04/10/2024 |
9.66
|
51,900 | 9.40 | 9.66 | 9.40 | 11,300 | 3,000 | 0.1 |
| 03/10/2024 |
9.66
|
203,500 | 9.57 | 9.66 | 9.40 | 158,600 | 0 | 1.8 |
| 02/10/2024 |
9.66
|
75,000 | 9.57 | 9.66 | 9.48 | 49,400 | 6,000 | 0.5 |
| 01/10/2024 |
9.66
|
66,200 | 9.53 | 9.70 | 9.53 | 20,300 | 0 | 0.2 |
| 30/09/2024 |
9.66
|
99,000 | 9.06 | 9.70 | 9.01 | 32,500 | 5,000 | 0.3 |
| 27/09/2024 |
9.57
|
413,900 | 9.53 | 9.57 | 9.36 | 152,200 | 30,000 | 1.4 |
| 26/09/2024 |
9.48
|
130,500 | 9.66 | 9.78 | 9.48 | 0 | 3,500 | -0.0 |
| 25/09/2024 |
9.48
|
108,500 | 9.48 | 9.57 | 9.40 | 200 | 3,400 | -0.0 |
| 24/09/2024 |
9.57
|
17,400 | 9.53 | 9.61 | 9.48 | 3,100 | 0 | 0.0 |
| 23/09/2024 |
9.53
|
40,500 | 9.53 | 9.61 | 9.48 | 100 | 6,700 | -0.1 |
| 20/09/2024 |
9.57
|
42,500 | 9.66 | 9.66 | 9.57 | 0 | 12,500 | -0.1 |
| 19/09/2024 |
9.57
|
20,400 | 9.61 | 9.61 | 9.57 | 100 | 0 | 0.0 |
| 18/09/2024 |
9.70
|
24,100 | 9.74 | 9.74 | 9.61 | 0 | 2,600 | -0.0 |
| 17/09/2024 |
9.74
|
39,600 | 9.48 | 9.74 | 9.48 | 30,100 | 7,700 | 0.2 |
| 16/09/2024 |
9.53
|
90,800 | 9.78 | 9.78 | 9.40 | 2,700 | 0 | 0.0 |
| 13/09/2024 |
9.66
|
41,400 | 9.66 | 9.83 | 9.61 | 5,900 | 3,700 | 0.0 |
| 12/09/2024 |
9.74
|
211,300 | 9.78 | 9.78 | 9.66 | 175,100 | 300 | 2.0 |
| 11/09/2024 |
9.78
|
15,500 | 9.91 | 9.91 | 9.70 | 0 | 1,500 | -0.0 |
| 10/09/2024 |
9.83
|
25,800 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 |
| 09/09/2024 |
9.83
|
24,300 | 9.91 | 9.95 | 9.83 | 0 | 0 | 0 |
| 06/09/2024 |
9.91
|
360,000 | 9.91 | 10.04 | 9.78 | 240,600 | 0 | 2.8 |
| 05/09/2024 |
9.87
|
99,100 | 9.91 | 10.08 | 9.57 | 2,000 | 0 | 0.0 |
| 04/09/2024 |
10.00
|
165,000 | 10.42 | 10.42 | 9.95 | 700 | 17,300 | -0.2 |
| 30/08/2024 |
10.47
|
68,600 | 10.47 | 10.51 | 10.34 | 30,500 | 8,200 | 0.3 |
| 29/08/2024 |
10.47
|
59,700 | 10.60 | 10.64 | 10.47 | 40,500 | 700 | 0.5 |
| 28/08/2024 |
10.60
|
67,200 | 10.60 | 10.64 | 10.34 | 1,200 | 10,100 | -0.1 |
| 27/08/2024 |
10.72
|
19,200 | 10.64 | 10.72 | 10.55 | 2,000 | 1,000 | 0.0 |
| 26/08/2024 |
10.72
|
36,800 | 10.60 | 10.72 | 10.60 | 0 | 4,600 | -0.1 |
| 23/08/2024 |
10.64
|
32,800 | 10.64 | 10.64 | 10.55 | 9,700 | 400 | 0.1 |
| 22/08/2024 |
10.60
|
53,800 | 10.60 | 10.68 | 10.55 | 0 | 0 | 0 |
| 21/08/2024 |
10.60
|
54,100 | 10.64 | 10.68 | 10.60 | 11,000 | 0 | 0.1 |
| 20/08/2024 |
10.60
|
214,300 | 10.72 | 10.77 | 10.60 | 300 | 57,600 | -0.7 |
| 19/08/2024 |
10.72
|
46,700 | 10.72 | 10.85 | 10.68 | 1,000 | 20,300 | -0.2 |
| 16/08/2024 |
10.72
|
73,200 | 10.68 | 10.85 | 10.60 | 2,600 | 39,700 | -0.5 |
| 15/08/2024 |
10.68
|
26,600 | 10.68 | 10.77 | 10.55 | 15,100 | 0 | 0.2 |
| 14/08/2024 |
10.68
|
20,200 | 10.77 | 10.77 | 10.60 | 800 | 5,100 | -0.1 |
| 13/08/2024 |
10.64
|
17,900 | 10.64 | 10.77 | 10.60 | 0 | 10,600 | -0.1 |
| 12/08/2024 |
10.68
|
104,200 | 10.72 | 11.02 | 10.55 | 56,200 | 1,100 | 0.7 |
| 09/08/2024 |
10.72
|
30,900 | 10.64 | 10.77 | 10.60 | 2,600 | 0 | 0.0 |
| 08/08/2024 |
10.60
|
105,500 | 10.68 | 11.02 | 10.60 | 49,000 | 1,600 | 0.6 |
| 07/08/2024 |
10.85
|
51,200 | 10.47 | 10.85 | 10.42 | 15,000 | 500 | 0.2 |
| 06/08/2024 |
10.72
|
58,000 | 10.60 | 10.81 | 10.60 | 0 | 10,000 | -0.1 |
| 05/08/2024 |
10.60
|
100,900 | 11.36 | 11.45 | 10.60 | 2,700 | 1,500 | 0.0 |
| 02/08/2024 |
11.36
|
20,700 | 11.28 | 11.36 | 11.15 | 2,200 | 1,600 | 0.0 |
| 01/08/2024 |
11.24
|
74,500 | 11.75 | 11.79 | 11.24 | 600 | 1,400 | -0.0 |
| 31/07/2024 |
11.71
|
76,700 | 11.71 | 11.79 | 11.36 | 32,900 | 2,800 | 0.4 |
| 30/07/2024 |
11.79
|
187,600 | 11.92 | 11.92 | 11.45 | 12,400 | 3,300 | 0.1 |
| 29/07/2024 |
11.96
|
20,300 | 11.88 | 11.96 | 11.83 | 12,400 | 3,300 | 0.1 |