| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.12 | -1.42% | 203,200 | 52,500 | 0 |
8.30
8.89
8.32
|
|
2 tháng
(2026-07-13) |
-0.55 | -6.19% | 411,200 | 33,300 | 0 |
8.25
8.89
8.32
|
|
3 tháng
(2026-06-15) |
-0.67 | -7.44% | 731,500 | 39,884 | 0 |
8.25
9.18
8.32
|
|
6 tháng
(2026-03-16) |
-0.69 | -7.69% | 2,234,100 | -7,770 | 2.5 |
8.25
9.61
8.32
|
|
12 tháng
(2025-09-16) |
-1.82 | -17.95% | 6,724,900 | -348,270 | -1.0 |
8.25
10.42
8.32
|
|
24 tháng
(2024-09-23) |
-1.20 | -12.56% | 20,240,500 | 572,174 | 7.8 |
7.12
10.78
8.32
|
|
36 tháng
(2023-09-27) |
-4.69 | -36.04% | 47,482,400 | 1,703,274 | 24.3 |
7.12
13.35
8.32
|
|
60 tháng
(2021-10-07) |
-3.72 | -30.88% | 168,672,700 | -4,115,296 | -88.2 |
7.12
15.92
8.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
8.54
|
11,100 | 8.80 | 8.84 | 8.54 | 0 | 0 | 0 |
| 24/01/2025 |
8.84
|
16,500 | 8.63 | 8.89 | 8.23 | 0 | 1,100 | -0.0 |
| 23/01/2025 |
8.84
|
5,200 | 8.67 | 8.84 | 8.67 | 1,000 | 0 | 0.0 |
| 22/01/2025 |
8.63
|
22,000 | 8.63 | 8.67 | 8.59 | 0 | 0 | 0 |
| 21/01/2025 |
8.63
|
5,800 | 8.72 | 8.89 | 8.59 | 100 | 100 | 0 |
| 20/01/2025 |
8.97
|
19,300 | 8.80 | 8.97 | 8.63 | 0 | 0 | 0 |
| 17/01/2025 |
8.80
|
15,900 | 8.63 | 8.80 | 8.59 | 200 | 0 | 0.0 |
| 16/01/2025 |
8.80
|
4,500 | 8.80 | 8.80 | 8.72 | 100 | 900 | -0.0 |
| 15/01/2025 |
8.80
|
9,500 | 8.72 | 8.89 | 8.59 | 0 | 0 | 0 |
| 14/01/2025 |
8.72
|
30,500 | 8.67 | 8.80 | 8.63 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
2,900 | 8.89 | 8.89 | 8.63 | 0 | 0 | 0 |
| 10/01/2025 |
8.89
|
16,800 | 8.76 | 8.89 | 8.54 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
8.89
|
17,000 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 |
| 08/01/2025 |
8.89
|
13,300 | 8.80 | 8.89 | 8.80 | 0 | 100 | -0.0 |
| 07/01/2025 |
8.80
|
14,600 | 8.80 | 9.14 | 8.80 | 0 | 100 | -0.0 |
| 06/01/2025 |
8.84
|
9,300 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 |
| 03/01/2025 |
8.89
|
17,000 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 02/01/2025 |
8.93
|
11,800 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 31/12/2024 |
8.84
|
10,500 | 8.72 | 8.97 | 8.72 | 500 | 0 | 0.0 |
| 30/12/2024 |
8.89
|
33,700 | 8.97 | 8.97 | 8.84 | 0 | 4,900 | -0.1 |
| 27/12/2024 |
8.97
|
13,000 | 8.93 | 8.97 | 8.84 | 0 | 0 | 0 |
| 26/12/2024 |
8.93
|
52,500 | 8.76 | 9.01 | 8.76 | 1,000 | 500 | 0.0 |
| 25/12/2024 |
8.72
|
12,500 | 8.72 | 8.76 | 8.63 | 0 | 400 | -0.0 |
| 24/12/2024 |
8.72
|
6,900 | 8.72 | 8.72 | 8.59 | 0 | 100 | -0.0 |
| 23/12/2024 |
8.76
|
5,300 | 8.76 | 8.76 | 8.63 | 0 | 0 | 0 |
| 20/12/2024 |
8.72
|
11,800 | 8.67 | 8.72 | 8.59 | 0 | 2,000 | -0.0 |
| 19/12/2024 |
8.67
|
11,500 | 8.67 | 8.67 | 8.59 | 0 | 0 | 0 |
| 18/12/2024 |
8.72
|
18,600 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 |
| 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 |