| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.40 | 2.79% | 26,047,900 | -148,300 | 0 |
14
14.95
14.70
|
|
2 tháng
(2026-04-13) |
2.30 | 18.47% | 49,605,400 | -55,587 | 0 |
12.40
14.95
14.70
|
|
3 tháng
(2026-03-16) |
1.55 | 11.74% | 67,862,100 | -191,087 | -0.9 |
12.10
14.95
14.70
|
|
6 tháng
(2025-12-15) |
4.35 | 41.83% | 128,969,500 | 266,713 | 4.0 |
10.40
15
14.70
|
|
12 tháng
(2025-06-17) |
6.15 | 71.51% | 203,713,300 | 527,713 | 6.9 |
8.60
15
14.70
|
|
24 tháng
(2024-06-24) |
5.53 | 59.98% | 245,341,700 | 570,903 | 7.2 |
8.14
15
14.70
|
|
36 tháng
(2023-06-28) |
4.94 | 50.32% | 341,893,100 | 754,403 | 9.5 |
8.14
15
14.70
|
|
60 tháng
(2021-07-08) |
5.62 | 61.64% | 514,026,500 | 2,082,614 | 26.4 |
7.49
15
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
9.20
|
110,800 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 |
| 29/10/2024 |
9.20
|
110,600 | 9.20 | 9.20 | 9.17 | 200 | 100 | 0.0 |
| 28/10/2024 |
9.20
|
145,600 | 9.20 | 9.22 | 9.17 | 0 | 500 | -0.0 |
| 25/10/2024 |
9.20
|
93,200 | 9.23 | 9.23 | 9.11 | 0 | 0 | 0 |
| 24/10/2024 |
9.23
|
135,200 | 9.15 | 9.24 | 9.14 | 0 | 0 | 0 |
| 23/10/2024 |
9.24
|
113,800 | 9.24 | 9.24 | 9.20 | 0 | 100 | -0.0 |
| 22/10/2024 |
9.24
|
138,300 | 9.20 | 9.25 | 9.18 | 500 | 0 | 0.0 |
| 21/10/2024 |
9.20
|
152,800 | 9.27 | 9.27 | 9.20 | 0 | 900 | -0.0 |
| 18/10/2024 |
9.27
|
145,300 | 9.27 | 9.28 | 9.20 | 0 | 4,500 | -0.0 |
| 17/10/2024 |
9.27
|
124,400 | 9.26 | 9.27 | 9.17 | 0 | 500 | -0.0 |
| 16/10/2024 |
9.27
|
101,500 | 9.25 | 9.28 | 9.20 | 0 | 0 | 0 |
| 15/10/2024 |
9.25
|
121,700 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 14/10/2024 |
9.29
|
121,100 | 9.30 | 9.30 | 9.20 | 200 | 100 | 0.0 |
| 11/10/2024 |
9.30
|
110,300 | 9.25 | 9.30 | 9.13 | 1,700 | 400 | 0.0 |
| 10/10/2024 |
9.30
|
197,200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/10/2024 |
9.30
|
113,800 | 9.32 | 9.32 | 9.20 | 0 | 0 | 0 |
| 08/10/2024 |
9.30
|
112,300 | 9.32 | 9.32 | 9.25 | 0 | 200 | -0.0 |
| 07/10/2024 |
9.32
|
194,300 | 9.28 | 9.38 | 9.15 | 0 | 0 | 0 |
| 04/10/2024 |
9.32
|
164,800 | 9.30 | 9.32 | 9.15 | 0 | 10,000 | -0.1 |
| 03/10/2024 |
9.30
|
121,400 | 9.35 | 9.35 | 9.26 | 0 | 200 | -0.0 |
| 02/10/2024 |
9.35
|
109,200 | 9.38 | 9.38 | 9.26 | 0 | 200 | -0.0 |
| 01/10/2024 |
9.40
|
168,200 | 9.35 | 9.45 | 9.30 | 0 | 0 | 0 |
| 30/09/2024 |
9.35
|
107,500 | 9.42 | 9.42 | 9.27 | 0 | 100 | -0.0 |
| 27/09/2024 |
9.43
|
138,400 | 9.44 | 9.48 | 9.30 | 200 | 200 | -0.0 |
| 26/09/2024 |
9.45
|
131,400 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
| 25/09/2024 |
9.47
|
313,700 | 9.36 | 9.50 | 9.26 | 0 | 900 | -0.0 |
| 24/09/2024 |
9.36
|
85,800 | 9.37 | 9.37 | 9.30 | 0 | 600 | -0.0 |
| 23/09/2024 |
9.37
|
137,600 | 9.22 | 9.40 | 9.22 | 0 | 0 | 0 |
| 20/09/2024 |
9.40
|
167,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 |
| 19/09/2024 |
9.35
|
109,000 | 9.44 | 9.44 | 9.32 | 600 | 0 | 0.0 |
| 18/09/2024 |
9.44
|
117,900 | 9.43 | 9.50 | 9.40 | 0 | 0 | 0 |
| 17/09/2024 |
9.43
|
138,400 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
| 16/09/2024 |
9.44
|
111,800 | 9.49 | 9.49 | 9.30 | 0 | 200 | -0.0 |
| 13/09/2024 |
9.49
|
203,900 | 9.35 | 9.49 | 9.26 | 12,400 | 3,400 | 0.1 |
| 12/09/2024 |
9.35
|
130,200 | 9.37 | 9.50 | 9.33 | 0 | 400 | -0.0 |
| 11/09/2024 |
9.35
|
177,500 | 9.25 | 9.58 | 9.25 | 12,200 | 0 | 0.1 |
| 10/09/2024 |
9.58
|
142,800 | 9.69 | 9.75 | 9.10 | 3,400 | 600 | 0.0 |
| 09/09/2024 |
9.58
|
107,000 | 9.50 | 9.65 | 9.50 | 0 | 0 | 0 |
| 06/09/2024 |
9.60
|
132,800 | 9.64 | 9.64 | 9.50 | 400 | 400 | -0.0 |
| 05/09/2024 |
9.65
|
116,000 | 9.79 | 9.79 | 9.60 | 600 | 14,800 | -0.1 |
| 04/09/2024 |
9.65
|
146,600 | 9.60 | 9.74 | 9.55 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
9.60
|
123,000 | 9.60 | 9.87 | 9.60 | 0 | 0 | 0 |
| 29/08/2024 |
9.60
|
489,000 | 9.97 | 10 | 9.60 | 12,600 | 12,800 | -0.0 |
| 28/08/2024 |
9.97
|
749,500 | 9.90 | 10 | 9.70 | 14,200 | 2,400 | 0.1 |
| 27/08/2024 |
9.90
|
282,500 | 9.80 | 9.92 | 9.64 | 0 | 800 | -0.0 |
| 26/08/2024 |
9.80
|
633,000 | 9.44 | 9.98 | 9.44 | 12,800 | 10,900 | 0.0 |
| 23/08/2024 |
9.44
|
109,900 | 9.45 | 9.50 | 9.28 | 2,400 | 2,600 | -0.0 |
| 22/08/2024 |
9.45
|
203,600 | 9.41 | 9.48 | 9.31 | 0 | 13,200 | -0.1 |
| 21/08/2024 |
9.44
|
154,200 | 9.50 | 9.56 | 9.40 | 2,500 | 8,000 | -0.1 |
| 20/08/2024 |
9.50
|
152,900 | 9.48 | 9.55 | 9.46 | 7,600 | 0 | 0.1 |
| 19/08/2024 |
9.48
|
228,300 | 9.42 | 9.70 | 9.42 | 0 | 1,100 | -0.0 |
| 16/08/2024 |
9.42
|
207,400 | 9.24 | 9.47 | 9.24 | 25,500 | 0 | 0.2 |
| 15/08/2024 |
9.24
|
130,200 | 9.25 | 9.25 | 9.18 | 100 | 6,500 | -0.1 |
| 14/08/2024 |
9.25
|
133,900 | 9.25 | 9.30 | 9.20 | 0 | 19,000 | -0.2 |
| 13/08/2024 |
9.25
|
180,900 | 9.20 | 9.27 | 9.20 | 1,100 | 10,000 | -0.1 |
| 12/08/2024 |
9.27
|
156,200 | 9.30 | 9.30 | 9.20 | 0 | 1,200 | -0.0 |
| 09/08/2024 |
9.30
|
175,000 | 9.50 | 9.50 | 9.25 | 4,500 | 1,300 | 0.0 |
| 08/08/2024 |
9.29
|
170,000 | 9.20 | 9.29 | 9.15 | 5,500 | 200 | 0.0 |
| 07/08/2024 |
9.20
|
162,900 | 9.30 | 9.31 | 9.05 | 500 | 6,600 | -0.1 |
| 06/08/2024 |
9.30
|
132,900 | 9.20 | 9.40 | 9.20 | 0 | 1,100 | -0.0 |
| 05/08/2024 |
9.17
|
351,200 | 9.23 | 9.49 | 9.17 | 27,800 | 24,300 | 0.0 |
| 02/08/2024 |
9.55
|
191,700 | 9.25 | 9.65 | 9.21 | 5,000 | 3,100 | 0.0 |
| 01/08/2024 |
9.40
|
321,700 | 9.66 | 9.67 | 9.38 | 0 | 21,000 | -0.2 |
| 31/07/2024 |
9.66
|
195,900 | 9.76 | 9.89 | 9.63 | 7,700 | 4,800 | 0.0 |
| 30/07/2024 |
9.76
|
195,100 | 10.20 | 10.20 | 9.75 | 13,700 | 16,100 | -0.0 |
| 29/07/2024 |
10.15
|
626,000 | 9.61 | 10.25 | 9.50 | 13,700 | 16,100 | -0.0 |
| 26/07/2024 |
9.60
|
194,600 | 9.42 | 9.98 | 9.42 | 7,300 | 0 | 0.1 |
| 25/07/2024 |
9.49
|
323,200 | 9.75 | 9.76 | 9.49 | 28,300 | 0 | 0.3 |
| 24/07/2024 |
9.75
|
232,100 | 9.60 | 9.90 | 9.50 | 20,100 | 9,100 | 0.1 |
| 23/07/2024 |
9.60
|
344,200 | 9.80 | 10 | 9.60 | 200 | 14,000 | -0.1 |
| 22/07/2024 |
9.80
|
341,300 | 10.30 | 10.30 | 9.72 | 2,800 | 13,700 | -0.1 |
| 19/07/2024 |
10
|
245,600 | 10.10 | 10.30 | 9.95 | 1,800 | 1,000 | 0.0 |
| 18/07/2024 |
10.10
|
253,600 | 9.95 | 10.15 | 9.95 | 19,900 | 4,000 | 0.2 |
| 17/07/2024 |
9.95
|
302,600 | 10.15 | 10.25 | 9.40 | 6,800 | 600 | 0.1 |
| 16/07/2024 |
10.10
|
411,400 | 10.35 | 10.55 | 10.10 | 3,800 | 0 | 0.0 |
| 15/07/2024 |
10.35
|
556,000 | 10.05 | 10.75 | 10 | 17,300 | 1,500 | 0.2 |
| 12/07/2024 |
10.10
|
324,900 | 10 | 10.20 | 9.91 | 15,400 | 0 | 0.2 |
| 11/07/2024 |
10.10
|
416,600 | 10.25 | 10.40 | 9.96 | 0 | 32,800 | -0.3 |
| 10/07/2024 |
10
|
1,054,200 | 9.37 | 10 | 9.37 | 5,300 | 0 | 0.1 |
| 09/07/2024 |
9.37
|
297,100 | 9.35 | 9.37 | 9.20 | 8,800 | 0 | 0.1 |
| 08/07/2024 |
9.34
|
225,600 | 9.28 | 9.36 | 9.21 | 29,500 | 0 | 0.3 |
| 05/07/2024 |
9.29
|
167,000 | 9.30 | 9.33 | 9.20 | 800 | 0 | 0.0 |
| 04/07/2024 |
9.30
|
154,900 | 9.27 | 9.36 | 9.25 | 2,400 | 300 | 0.0 |
| 03/07/2024 |
9.33
|
297,200 | 9.28 | 9.36 | 9.28 | 100 | 0 | 0.0 |
| 02/07/2024 |
9.28
|
183,200 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 |
| 01/07/2024 |
9.20
|
243,100 | 8.92 | 9.29 | 8.92 | 800 | 700 | 0.0 |
| 28/06/2024 |
8.92
|
369,700 | 9.08 | 9.08 | 8.90 | 2,000 | 1,200 | 0.0 |
| 27/06/2024 |
9.09
|
251,200 | 9.10 | 9.15 | 9 | 600 | 8,200 | -0.1 |
| 26/06/2024 |
9.17
|
200,800 | 9.20 | 9.20 | 9.10 | 500 | 0 | 0.0 |
| 25/06/2024 |
9.20
|
169,900 | 9.22 | 9.25 | 9.12 | 500 | 0 | 0.0 |
| 24/06/2024 |
9.22
|
259,000 | 9.30 | 9.40 | 9.17 | 8,400 | 0 | 0.1 |
| 21/06/2024 |
9.30
|
201,500 | 9.31 | 9.31 | 9.22 | 1,900 | 500 | 0.0 |
| 20/06/2024 |
9.31
|
263,100 | 9.34 | 9.38 | 9.24 | 0 | 3,400 | -0.0 |
| 19/06/2024 |
9.34
|
201,700 | 9.39 | 9.39 | 9.23 | 0 | 2,500 | -0.0 |
| 18/06/2024 |
9.37
|
231,400 | 9.33 | 9.40 | 9.33 | 0 | 2,700 | -0.0 |
| 17/06/2024 |
9.40
|
239,200 | 9.28 | 9.40 | 9.22 | 0 | 2,000 | -0.0 |
| 14/06/2024 |
9.26
|
248,300 | 9.32 | 9.35 | 9.26 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
9.32
|
276,200 | 9.20 | 9.32 | 9.20 | 300 | 400 | -0.0 |
| 12/06/2024 |
9.24
|
265,700 | 9.20 | 9.28 | 9.12 | 400 | 21,700 | -0.2 |
| 11/06/2024 |
9.22
|
210,700 | 9.25 | 9.34 | 9.17 | 700 | 4,700 | -0.0 |