| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -12.70% | 24,349,200 | -583,600 | -3.5 |
5.10
6.30
5.40
|
|
2 tháng
(2026-01-19) |
-1 | -15.38% | 51,964,300 | -208,700 | -1.0 |
5.10
6.60
5.40
|
|
3 tháng
(2025-12-18) |
-1.10 | -16.67% | 81,354,000 | -656,700 | -3.9 |
5.10
6.70
5.40
|
|
6 tháng
(2025-09-19) |
-2.30 | -29.49% | 181,811,900 | -4,915,000 | -31.2 |
5.10
7.80
5.40
|
|
12 tháng
(2025-03-24) |
-1.20 | -17.91% | 539,157,600 | -5,674,075 | -37.0 |
5.10
8.60
5.40
|
|
24 tháng
(2024-03-28) |
-3.45 | -38.55% | 889,605,280 | -12,397,134 | -77.9 |
4.63
8.95
5.40
|
|
36 tháng
(2023-04-03) |
-2.95 | -34.91% | 1,502,203,080 | -14,691,554 | -96.5 |
4.63
10.85
5.40
|
|
60 tháng
(2021-04-13) |
-10.65 | -65.95% | 4,182,593,380 | -15,249,677 | -156.6 |
4.63
31.80
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
5.13
|
3,839,200 | 5.25 | 5.48 | 5.13 | 43,200 | 114,100 | -0.4 |
| 02/08/2024 |
5.51
|
4,652,800 | 5.84 | 5.99 | 5.51 | 28,000 | 34,800 | -0.0 |
| 01/08/2024 |
5.92
|
2,451,900 | 5.85 | 6.19 | 5.77 | 8,000 | 243,800 | -1.4 |
| 31/07/2024 |
5.85
|
15,183,300 | 5.85 | 6.09 | 5.85 | 82,500 | 5,344,700 | -30.8 |
| 30/07/2024 |
6.28
|
1,018,000 | 6.28 | 6.28 | 6.28 | 1,100 | 0 | 0.0 |
| 29/07/2024 |
6.75
|
293,400 | 6.75 | 6.75 | 6.75 | 1,100 | 0 | 0.0 |
| 26/07/2024 |
7.25
|
475,100 | 7.29 | 7.33 | 7.22 | 8,400 | 76,000 | -0.5 |
| 25/07/2024 |
7.29
|
360,200 | 7.31 | 7.31 | 7.21 | 6,000 | 88,200 | -0.6 |
| 24/07/2024 |
7.31
|
990,000 | 7.15 | 7.34 | 7.11 | 22,100 | 19,200 | 0.0 |
| 23/07/2024 |
7.16
|
1,773,000 | 7.45 | 7.51 | 7.16 | 104,200 | 20,800 | 0.6 |
| 22/07/2024 |
7.45
|
2,189,400 | 7.90 | 7.90 | 7.35 | 169,500 | 89,900 | 0.6 |
| 19/07/2024 |
7.90
|
1,646,900 | 8.10 | 8.16 | 7.75 | 26,000 | 47,900 | -0.2 |
| 18/07/2024 |
8.10
|
6,112,500 | 8.13 | 8.13 | 8.01 | 6,300 | 41,100 | -0.3 |
| 17/07/2024 |
7.60
|
2,344,900 | 7.50 | 7.80 | 7.47 | 66,200 | 100,000 | -0.3 |
| 16/07/2024 |
7.45
|
777,200 | 7.53 | 7.65 | 7.45 | 44,700 | 6,300 | 0.3 |
| 15/07/2024 |
7.46
|
528,200 | 7.46 | 7.48 | 7.40 | 3,400 | 0 | 0.0 |
| 12/07/2024 |
7.45
|
831,300 | 7.47 | 7.58 | 7.44 | 16,100 | 2,700 | 0.1 |
| 11/07/2024 |
7.49
|
576,000 | 7.50 | 7.52 | 7.45 | 10,800 | 200 | 0.1 |
| 10/07/2024 |
7.45
|
279,800 | 7.55 | 7.55 | 7.40 | 1,300 | 1,300 | -0.0 |
| 09/07/2024 |
7.47
|
813,700 | 7.40 | 7.51 | 7.38 | 101,500 | 4,000 | 0.7 |
| 08/07/2024 |
7.42
|
549,800 | 7.45 | 7.50 | 7.40 | 0 | 15,400 | -0.1 |
| 05/07/2024 |
7.45
|
512,400 | 7.63 | 7.63 | 7.45 | 0 | 3,000 | -0.0 |
| 04/07/2024 |
7.53
|
367,900 | 7.58 | 7.65 | 7.52 | 0 | 4,900 | -0.0 |
| 03/07/2024 |
7.58
|
430,400 | 7.66 | 7.68 | 7.58 | 21,400 | 33,800 | -0.1 |
| 02/07/2024 |
7.66
|
342,300 | 7.79 | 7.79 | 7.66 | 0 | 300 | -0.0 |
| 01/07/2024 |
7.68
|
507,600 | 7.80 | 7.83 | 7.68 | 0 | 0 | 0 |
| 28/06/2024 |
7.68
|
1,715,700 | 7.65 | 7.92 | 7.60 | 24,100 | 16,700 | 0.1 |
| 27/06/2024 |
7.46
|
388,600 | 7.50 | 7.58 | 7.46 | 500 | 400 | 0.0 |
| 26/06/2024 |
7.50
|
384,300 | 7.55 | 7.60 | 7.47 | 0 | 0 | 0 |
| 25/06/2024 |
7.45
|
690,000 | 7.40 | 7.50 | 7.37 | 22,700 | 0 | 0.2 |
| 24/06/2024 |
7.40
|
986,900 | 7.59 | 7.63 | 7.38 | 26,000 | 2,600 | 0.2 |
| 21/06/2024 |
7.60
|
538,500 | 7.62 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 20/06/2024 |
7.65
|
669,000 | 7.71 | 7.75 | 7.64 | 6,200 | 4,900 | 0.0 |
| 19/06/2024 |
7.75
|
665,900 | 7.82 | 7.85 | 7.75 | 2,000 | 33,500 | -0.2 |
| 18/06/2024 |
7.80
|
483,200 | 7.80 | 7.88 | 7.80 | 10,000 | 27,300 | -0.1 |
| 17/06/2024 |
7.80
|
601,300 | 7.74 | 7.84 | 7.70 | 1,100 | 26,900 | -0.2 |
| 14/06/2024 |
7.79
|
794,200 | 7.85 | 7.91 | 7.79 | 13,700 | 200 | 0.1 |
| 13/06/2024 |
7.85
|
598,000 | 7.80 | 8 | 7.80 | 19,100 | 8,100 | 0.1 |
| 12/06/2024 |
7.82
|
873,200 | 7.88 | 7.88 | 7.72 | 12,200 | 47,900 | -0.3 |
| 11/06/2024 |
7.85
|
986,200 | 7.98 | 8 | 7.80 | 18,000 | 13,643 | 0.0 |
| 10/06/2024 |
7.97
|
855,000 | 8.10 | 8.10 | 7.95 | 448 | 19,600 | -0.2 |
| 07/06/2024 |
8.04
|
673,500 | 8.01 | 8.10 | 8 | 40,100 | 200 | 0.3 |
| 06/06/2024 |
8
|
704,700 | 8.01 | 8.10 | 7.99 | 11,500 | 2,300 | 0.1 |
| 05/06/2024 |
8.04
|
819,200 | 8.07 | 8.12 | 7.98 | 10,200 | 0 | 0.1 |
| 04/06/2024 |
8.05
|
842,200 | 8.19 | 8.19 | 8.05 | 200 | 112,000 | -0.9 |
| 03/06/2024 |
8.12
|
1,316,900 | 8.16 | 8.30 | 8.10 | 28,400 | 297,500 | -2.2 |
| 31/05/2024 |
8.15
|
1,730,500 | 8.08 | 8.30 | 8.08 | 20,300 | 74,100 | -0.4 |
| 30/05/2024 |
8.05
|
1,508,600 | 8 | 8.14 | 8 | 81,600 | 9,300 | 0.6 |
| 29/05/2024 |
8.05
|
2,131,400 | 7.85 | 8.10 | 7.85 | 416,200 | 100 | 3.3 |
| 28/05/2024 |
7.90
|
686,500 | 7.99 | 7.99 | 7.77 | 76,400 | 0 | 0.6 |
| 27/05/2024 |
7.89
|
563,200 | 7.79 | 7.89 | 7.79 | 800 | 0 | 0.0 |
| 24/05/2024 |
7.85
|
1,341,800 | 7.90 | 8 | 7.68 | 1,100 | 81,700 | -0.6 |
| 23/05/2024 |
7.95
|
1,114,800 | 8.18 | 8.18 | 7.88 | 41,500 | 276,500 | -1.9 |
| 22/05/2024 |
7.91
|
1,337,900 | 8.09 | 8.17 | 7.90 | 1,800 | 20,900 | -0.2 |
| 21/05/2024 |
8
|
2,908,900 | 8 | 8.17 | 7.93 | 16,000 | 110,100 | -0.8 |
| 20/05/2024 |
7.73
|
1,436,200 | 7.57 | 7.74 | 7.57 | 285,200 | 38,500 | 1.9 |
| 17/05/2024 |
7.57
|
784,900 | 7.60 | 7.67 | 7.57 | 2,100 | 51,600 | -0.4 |
| 16/05/2024 |
7.60
|
622,600 | 7.59 | 7.69 | 7.55 | 200 | 74,000 | -0.6 |
| 15/05/2024 |
7.58
|
643,500 | 7.57 | 7.60 | 7.53 | 6,600 | 15,000 | -0.1 |
| 14/05/2024 |
7.58
|
512,000 | 7.70 | 7.70 | 7.57 | 16,800 | 25,800 | -0.1 |
| 13/05/2024 |
7.69
|
1,511,300 | 7.46 | 7.75 | 7.46 | 194,600 | 33,100 | 1.2 |
| 10/05/2024 |
7.45
|
480,700 | 7.48 | 7.49 | 7.41 | 1,000 | 41,000 | -0.3 |
| 09/05/2024 |
7.48
|
442,800 | 7.55 | 7.55 | 7.43 | 4,800 | 500 | 0.0 |
| 08/05/2024 |
7.45
|
765,100 | 7.50 | 7.50 | 7.31 | 28,900 | 200 | 0.2 |
| 07/05/2024 |
7.50
|
752,400 | 7.55 | 7.58 | 7.48 | 59,200 | 4,200 | 0.4 |
| 06/05/2024 |
7.50
|
980,000 | 7.60 | 7.60 | 7.47 | 200 | 76,900 | -0.6 |
| 03/05/2024 |
7.50
|
880,800 | 7.70 | 7.72 | 7.50 | 5,000 | 0 | 0.0 |
| 02/05/2024 |
7.67
|
646,500 | 7.80 | 7.80 | 7.59 | 5,000 | 57,200 | -0.4 |
| 26/04/2024 |
7.64
|
1,853,100 | 7.29 | 7.65 | 7.21 | 114,600 | 38,000 | 0.6 |
| 25/04/2024 |
7.30
|
356,100 | 7.36 | 7.36 | 7.23 | 5,000 | 42,400 | -0.3 |
| 24/04/2024 |
7.34
|
707,300 | 7.23 | 7.35 | 7.21 | 40,500 | 8,600 | 0.2 |
| 23/04/2024 |
7.18
|
296,300 | 7.24 | 7.27 | 7.15 | 1,200 | 11,800 | -0.1 |
| 22/04/2024 |
7.24
|
613,900 | 7.11 | 7.30 | 7.10 | 51,300 | 38,900 | 0.1 |
| 19/04/2024 |
7.10
|
1,010,400 | 7.29 | 7.29 | 7.08 | 6,000 | 2,800 | 0.0 |
| 17/04/2024 |
7.30
|
817,900 | 7.24 | 7.36 | 7.24 | 58,900 | 13,100 | 0.3 |
| 16/04/2024 |
7.22
|
1,734,600 | 7.38 | 7.38 | 7.02 | 63,000 | 38,900 | 0.2 |
| 15/04/2024 |
7.39
|
1,878,500 | 7.93 | 7.93 | 7.39 | 13,300 | 8,000 | 0.0 |
| 12/04/2024 |
7.94
|
823,800 | 7.93 | 8 | 7.90 | 600 | 3,600 | -0.0 |
| 11/04/2024 |
7.94
|
804,100 | 7.95 | 8 | 7.91 | 1,100 | 0 | 0.0 |
| 10/04/2024 |
8.01
|
707,800 | 8.02 | 8.09 | 8 | 300 | 0 | 0.0 |
| 09/04/2024 |
8.02
|
1,312,400 | 8.04 | 8.10 | 7.99 | 700 | 2,100 | -0.0 |
| 08/04/2024 |
8.02
|
1,242,400 | 8.11 | 8.19 | 8 | 8,000 | 500 | 0.1 |
| 05/04/2024 |
8.11
|
2,672,200 | 8.20 | 8.28 | 8 | 20,800 | 303,600 | -2.3 |
| 04/04/2024 |
8.35
|
1,715,000 | 8.38 | 8.43 | 8.30 | 6,700 | 2,300 | 0.0 |
| 03/04/2024 |
8.40
|
2,005,500 | 8.46 | 8.59 | 8.40 | 252,100 | 25,000 | 1.9 |
| 02/04/2024 |
8.46
|
1,446,400 | 8.40 | 8.50 | 8.34 | 18,900 | 75,300 | -0.5 |
| 01/04/2024 |
8.50
|
5,352,100 | 8.63 | 8.70 | 8.28 | 30,300 | 995,300 | -8.2 |
| 29/03/2024 |
8.72
|
2,636,800 | 8.95 | 8.96 | 8.70 | 36,300 | 87,800 | -0.5 |
| 28/03/2024 |
8.95
|
1,561,100 | 9.13 | 9.14 | 8.90 | 122,500 | 29,200 | 0.8 |
| 27/03/2024 |
9.09
|
4,917,700 | 8.83 | 9.24 | 8.76 | 866,300 | 55,900 | 7.3 |
| 26/03/2024 |
8.73
|
1,106,000 | 8.79 | 8.80 | 8.67 | 40,100 | 247,100 | -1.8 |
| 25/03/2024 |
8.80
|
2,265,000 | 8.74 | 8.95 | 8.70 | 18,200 | 20,000 | -0.0 |
| 22/03/2024 |
8.73
|
1,494,700 | 8.90 | 8.92 | 8.71 | 12,500 | 12,700 | -0.0 |
| 21/03/2024 |
8.89
|
3,084,000 | 8.69 | 8.92 | 8.56 | 526,100 | 7,400 | 4.5 |
| 20/03/2024 |
8.55
|
1,079,100 | 8.50 | 8.55 | 8.40 | 300 | 5,200 | -0.0 |
| 19/03/2024 |
8.44
|
885,000 | 8.46 | 8.54 | 8.44 | 0 | 7,800 | -0.1 |
| 18/03/2024 |
8.46
|
2,184,800 | 8.48 | 8.69 | 8.33 | 28,000 | 92,100 | -0.5 |
| 15/03/2024 |
8.63
|
1,699,300 | 8.63 | 8.76 | 8.50 | 12,500 | 2,300 | 0.1 |
| 14/03/2024 |
8.63
|
1,110,000 | 8.70 | 8.71 | 8.58 | 12,600 | 7,700 | 0.0 |
| 13/03/2024 |
8.65
|
1,311,800 | 8.55 | 8.77 | 8.50 | 46,700 | 11,800 | 0.3 |