| 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) |
-0.80 | -6.40% | 1,392,400 | 1,900 | 0.0 |
11.15
12.50
11.95
|
|
2 tháng
(2026-01-12) |
-1.35 | -10.34% | 4,007,900 | 6,100 | 0.1 |
11.15
13.65
11.95
|
|
3 tháng
(2025-12-15) |
-1.85 | -13.65% | 9,381,400 | 4,300 | 0.0 |
11.15
14.85
11.95
|
|
6 tháng
(2025-09-15) |
-1.65 | -12.36% | 18,886,600 | -42,400 | -0.6 |
11.15
14.85
11.95
|
|
12 tháng
(2025-03-18) |
3.02 | 34.76% | 65,733,400 | -781,163 | -9.2 |
8.68
15.35
11.95
|
|
24 tháng
(2024-03-25) |
7.12 | 155.74% | 211,278,100 | -51,063 | -1.8 |
4.51
15.35
11.95
|
|
36 tháng
(2023-03-29) |
6.44 | 122.57% | 263,932,300 | -331,375 | -3.6 |
4.51
15.35
11.95
|
|
60 tháng
(2021-04-08) |
1.74 | 17.52% | 486,022,600 | -171,686 | -3.4 |
3.27
15.35
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
8.43
|
1,432,200 | 8.11 | 8.60 | 8.10 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
8.08
|
849,700 | 8.62 | 8.71 | 8.08 | 33,600 | 41,400 | -0.1 |
| 30/07/2024 |
8.66
|
1,356,800 | 8.93 | 9.03 | 8.21 | 137,200 | 7,600 | 1.3 |
| 29/07/2024 |
8.82
|
1,562,000 | 8.37 | 8.82 | 8.37 | 137,200 | 7,600 | 1.3 |
| 26/07/2024 |
8.25
|
1,649,900 | 7.72 | 8.25 | 7.72 | 306,100 | 10,900 | 2.6 |
| 25/07/2024 |
7.72
|
388,800 | 7.63 | 7.72 | 7.47 | 0 | 7,900 | -0.1 |
| 24/07/2024 |
7.66
|
667,200 | 7.42 | 7.66 | 7.39 | 40,200 | 2,300 | 0.3 |
| 23/07/2024 |
7.40
|
504,600 | 7.53 | 7.57 | 7.01 | 13,300 | 24,800 | -0.1 |
| 22/07/2024 |
7.52
|
643,300 | 7.64 | 7.66 | 7.30 | 0 | 25,300 | -0.2 |
| 19/07/2024 |
7.66
|
755,400 | 7.43 | 7.66 | 7.43 | 5,500 | 31,800 | -0.2 |
| 18/07/2024 |
7.41
|
720,900 | 7.33 | 7.45 | 7.29 | 25,000 | 160,200 | -1.1 |
| 17/07/2024 |
7.33
|
1,148,900 | 7.76 | 7.77 | 7.33 | 8,500 | 226,200 | -1.8 |
| 16/07/2024 |
7.75
|
886,500 | 7.97 | 8.06 | 7.49 | 40,200 | 37,900 | 0.0 |
| 15/07/2024 |
7.97
|
490,000 | 8.11 | 8.13 | 7.88 | 9,300 | 5,800 | 0.0 |
| 12/07/2024 |
8.08
|
1,663,600 | 7.75 | 8.26 | 7.75 | 212,400 | 12,000 | 1.8 |
| 11/07/2024 |
7.73
|
1,114,200 | 7.41 | 7.91 | 7.37 | 238,000 | 10,100 | 1.9 |
| 10/07/2024 |
7.40
|
688,900 | 7.56 | 7.63 | 7.35 | 6,300 | 34,500 | -0.2 |
| 09/07/2024 |
7.56
|
834,200 | 7.30 | 7.56 | 7.26 | 16,400 | 63,800 | -0.4 |
| 08/07/2024 |
7.27
|
628,800 | 7.39 | 7.39 | 7.19 | 0 | 176,100 | -1.4 |
| 05/07/2024 |
7.35
|
729,200 | 7.61 | 7.63 | 7.35 | 11,300 | 49,800 | -0.3 |
| 04/07/2024 |
7.59
|
732,600 | 7.81 | 7.88 | 7.49 | 15,900 | 25,000 | -0.1 |
| 03/07/2024 |
7.77
|
1,005,100 | 7.56 | 7.82 | 7.47 | 235,300 | 4,400 | 2.0 |
| 02/07/2024 |
7.54
|
587,700 | 7.22 | 7.58 | 7.22 | 35,900 | 4,500 | 0.3 |
| 01/07/2024 |
7.20
|
688,600 | 7.26 | 7.26 | 7.08 | 33,900 | 41,100 | -0.1 |
| 28/06/2024 |
7.25
|
1,537,300 | 7.52 | 7.52 | 7.08 | 3,700 | 362,900 | -2.9 |
| 27/06/2024 |
7.49
|
835,700 | 7.57 | 7.65 | 7.35 | 30,400 | 88,900 | -0.5 |
| 26/06/2024 |
7.55
|
885,600 | 8.22 | 8.22 | 7.43 | 21,500 | 46,500 | -0.2 |
| 25/06/2024 |
7.96
|
1,407,500 | 7.44 | 7.96 | 7.44 | 227,300 | 13,700 | 1.8 |
| 24/06/2024 |
7.44
|
1,387,100 | 7.25 | 7.59 | 7.24 | 250,400 | 71,600 | 1.5 |
| 21/06/2024 |
7.24
|
633,200 | 7.53 | 7.56 | 7.24 | 0 | 24,600 | -0.2 |
| 20/06/2024 |
7.43
|
814,500 | 7.21 | 7.49 | 7.21 | 21,400 | 20,200 | 0.0 |
| 19/06/2024 |
7.20
|
936,900 | 7.22 | 7.24 | 6.92 | 96,900 | 25,400 | 0.6 |
| 18/06/2024 |
7.17
|
690,300 | 7.33 | 7.35 | 7.08 | 6,300 | 1,300 | 0.0 |
| 17/06/2024 |
7.31
|
575,200 | 7.31 | 7.44 | 7.28 | 3,300 | 12,000 | -0.1 |
| 14/06/2024 |
7.31
|
1,498,200 | 7.43 | 7.56 | 7.07 | 68,600 | 31,700 | 0.3 |
| 13/06/2024 |
7.40
|
805,800 | 7.76 | 7.77 | 7.29 | 1,500 | 6,800 | -0.0 |
| 12/06/2024 |
7.57
|
780,500 | 7.78 | 7.81 | 7.38 | 12,000 | 8,800 | 0.0 |
| 11/06/2024 |
7.80
|
1,545,500 | 7.49 | 8.04 | 7.27 | 31,700 | 24,600 | 0.1 |
| 10/06/2024 |
7.72
|
1,053,900 | 7.81 | 7.90 | 7.49 | 6,800 | 7,700 | -0.0 |
| 07/06/2024 |
7.47
|
1,471,800 | 7.08 | 7.47 | 7.08 | 9,300 | 16,500 | -0.1 |
| 06/06/2024 |
6.99
|
914,000 | 7.37 | 7.45 | 6.84 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
7.23
|
1,623,700 | 6.99 | 7.23 | 6.99 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
6.76
|
1,311,500 | 6.35 | 6.76 | 6.35 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
6.33
|
452,700 | 6.26 | 6.40 | 6.26 | 13,300 | 0 | 0.1 |
| 31/05/2024 |
6.24
|
508,800 | 6.15 | 6.34 | 6.15 | 2,900 | 9,200 | -0.0 |
| 30/05/2024 |
6.15
|
731,100 | 5.88 | 6.25 | 5.88 | 6,100 | 7,800 | -0.0 |
| 29/05/2024 |
6.29
|
696,000 | 6.53 | 6.53 | 6.29 | 100 | 1,600 | -0.0 |
| 28/05/2024 |
6.53
|
557,500 | 6.63 | 6.74 | 6.43 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
6.61
|
953,900 | 6.27 | 6.63 | 6.27 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
6.24
|
776,600 | 6.21 | 6.54 | 6.11 | 1,600 | 6,700 | -0.0 |
| 23/05/2024 |
6.21
|
413,800 | 6.31 | 6.31 | 5.99 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
6.28
|
779,700 | 6.25 | 6.56 | 6.22 | 0 | 0 | 0 |
| 21/05/2024 |
6.23
|
676,500 | 5.85 | 6.23 | 5.76 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
5.83
|
1,066,900 | 6.23 | 6.24 | 5.78 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
6.21
|
371,100 | 6.31 | 6.37 | 6.08 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
6.35
|
835,800 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 |
| 15/05/2024 |
6.03
|
1,661,200 | 6.03 | 6.03 | 6.00 | 0 | 0 | 0 |
| 14/05/2024 |
5.64
|
521,100 | 5.40 | 5.64 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.27
|
706,200 | 4.94 | 5.27 | 4.93 | 0 | 0 | 0 |
| 10/05/2024 |
4.93
|
133,900 | 4.94 | 4.96 | 4.90 | 0 | 0 | 0 |
| 09/05/2024 |
4.94
|
125,500 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 08/05/2024 |
4.99
|
156,400 | 4.99 | 5.00 | 4.91 | 0 | 0 | 0 |
| 07/05/2024 |
4.98
|
158,000 | 5.03 | 5.03 | 4.95 | 200 | 0 | 0.0 |
| 06/05/2024 |
4.97
|
236,700 | 4.96 | 5.05 | 4.95 | 0 | 500 | -0.0 |
| 03/05/2024 |
4.94
|
137,100 | 4.91 | 4.95 | 4.88 | 0 | 0 | 0 |
| 02/05/2024 |
4.88
|
359,000 | 4.67 | 4.97 | 4.67 | 0 | 0 | 0 |
| 26/04/2024 |
4.65
|
305,800 | 4.54 | 4.70 | 4.52 | 0 | 0 | 0 |
| 25/04/2024 |
4.53
|
101,700 | 4.53 | 4.54 | 4.51 | 0 | 0 | 0 |
| 24/04/2024 |
4.52
|
107,700 | 4.53 | 4.55 | 4.49 | 0 | 0 | 0 |
| 23/04/2024 |
4.51
|
113,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 22/04/2024 |
4.51
|
85,000 | 4.51 | 4.52 | 4.49 | 0 | 0 | 0 |
| 19/04/2024 |
4.51
|
88,500 | 4.51 | 4.52 | 4.44 | 0 | 0 | 0 |
| 17/04/2024 |
4.51
|
95,100 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
| 16/04/2024 |
4.53
|
186,700 | 4.55 | 4.57 | 4.25 | 0 | 0 | 0 |
| 15/04/2024 |
4.55
|
127,900 | 4.66 | 4.67 | 4.55 | 0 | 0 | 0 |
| 12/04/2024 |
4.67
|
115,100 | 4.68 | 4.72 | 4.67 | 0 | 0 | 0 |
| 11/04/2024 |
4.65
|
102,900 | 4.67 | 4.68 | 4.64 | 0 | 0 | 0 |
| 10/04/2024 |
4.67
|
138,500 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
| 09/04/2024 |
4.72
|
134,800 | 4.72 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/04/2024 |
4.75
|
112,700 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
| 05/04/2024 |
4.81
|
448,600 | 4.58 | 4.84 | 4.57 | 0 | 0 | 0 |
| 04/04/2024 |
4.56
|
170,900 | 4.60 | 4.61 | 4.45 | 0 | 0 | 0 |
| 03/04/2024 |
4.59
|
107,600 | 4.60 | 4.61 | 4.58 | 0 | 0 | 0 |
| 02/04/2024 |
4.61
|
125,600 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 |
| 01/04/2024 |
4.62
|
103,900 | 4.62 | 4.63 | 4.54 | 0 | 0 | 0 |
| 29/03/2024 |
4.62
|
117,600 | 4.65 | 4.67 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.64
|
131,600 | 4.63 | 4.66 | 4.61 | 0 | 0 | 0 |
| 27/03/2024 |
4.61
|
102,700 | 4.62 | 4.62 | 4.60 | 0 | 0 | 0 |
| 26/03/2024 |
4.60
|
122,000 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
| 25/03/2024 |
4.58
|
165,900 | 4.63 | 4.64 | 4.55 | 0 | 0 | 0 |
| 22/03/2024 |
4.61
|
146,000 | 4.64 | 4.65 | 4.58 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
4.63
|
196,500 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
| 20/03/2024 |
4.59
|
157,900 | 4.56 | 4.62 | 4.54 | 0 | 0 | 0 |
| 19/03/2024 |
4.59
|
172,600 | 4.60 | 4.62 | 4.57 | 0 | 0 | 0 |
| 18/03/2024 |
4.60
|
240,200 | 4.67 | 4.70 | 4.54 | 0 | 0 | 0 |
| 15/03/2024 |
4.68
|
108,400 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
| 14/03/2024 |
4.72
|
106,800 | 4.73 | 4.74 | 4.71 | 0 | 0 | 0 |
| 13/03/2024 |
4.72
|
107,600 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
| 12/03/2024 |
4.71
|
212,600 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
| 11/03/2024 |
4.72
|
137,300 | 4.71 | 4.73 | 4.70 | 0 | 0 | 0 |