| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1.65 | 16.26% | 4,034,600 | 43,510 | 0 |
9.97
11.80
11.30
|
|
2 tháng
(2026-06-04) |
1.50 | 14.56% | 6,756,000 | 46,210 | 0 |
9.97
11.80
11.30
|
|
3 tháng
(2026-05-05) |
1.21 | 11.42% | 10,083,800 | 49,710 | 0 |
9.97
11.80
11.30
|
|
6 tháng
(2026-02-04) |
-0.02 | -0.15% | 15,868,800 | 51,410 | -0.0 |
9.97
11.82
11.30
|
|
12 tháng
(2025-08-08) |
-0.52 | -4.21% | 39,685,200 | -122,890 | -1.5 |
9.97
13.50
11.30
|
|
24 tháng
(2024-08-13) |
4.74 | 67.24% | 160,698,600 | -147,353 | -3.7 |
6.60
13.95
11.30
|
|
36 tháng
(2023-08-21) |
6.61 | 127.33% | 245,393,900 | -170,566 | -2.9 |
4.10
13.95
11.30
|
|
60 tháng
(2021-08-30) |
4.83 | 69.31% | 431,059,800 | -191,176 | -4.0 |
2.97
13.95
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
8.66
|
2,018,900 | 8.33 | 8.95 | 8.33 | 283,800 | 0 | 3.0 |
| 18/12/2024 |
8.46
|
2,817,300 | 8.25 | 8.46 | 8.25 | 108,200 | 0 | 1.1 |
| 17/12/2024 |
7.92
|
1,833,500 | 7.43 | 7.92 | 7.43 | 20,600 | 0 | 0.2 |
| 16/12/2024 |
7.41
|
443,600 | 7.26 | 7.41 | 7.18 | 28,500 | 2,700 | 0.2 |
| 13/12/2024 |
7.23
|
879,100 | 7.44 | 7.44 | 7.23 | 5,200 | 22,100 | -0.2 |
| 12/12/2024 |
7.43
|
1,408,400 | 7.43 | 7.57 | 7.34 | 3,200 | 10,200 | -0.1 |
| 11/12/2024 |
7.34
|
1,453,500 | 7.26 | 7.58 | 7.26 | 4,500 | 15,900 | -0.1 |
| 10/12/2024 |
7.19
|
930,100 | 6.89 | 7.19 | 6.89 | 79,400 | 11,300 | 0.6 |
| 09/12/2024 |
6.88
|
391,600 | 7.00 | 7.01 | 6.86 | 7,500 | 4,100 | 0.0 |
| 06/12/2024 |
6.99
|
456,000 | 7.01 | 7.12 | 6.77 | 12,600 | 4,600 | 0.1 |
| 05/12/2024 |
7.00
|
383,800 | 7.01 | 7.07 | 6.93 | 15,900 | 2,700 | 0.1 |
| 04/12/2024 |
6.99
|
462,000 | 7.00 | 7.11 | 6.87 | 10,700 | 200 | 0.1 |
| 03/12/2024 |
7.01
|
494,000 | 7.16 | 7.23 | 6.66 | 17,000 | 18,500 | -0.0 |
| 02/12/2024 |
7.15
|
688,200 | 7.00 | 7.17 | 6.99 | 15,800 | 8,300 | 0.1 |
| 29/11/2024 |
6.98
|
333,200 | 7.01 | 7.07 | 6.98 | 0 | 0 | 0 |
| 28/11/2024 |
6.99
|
420,200 | 6.87 | 7.00 | 6.87 | 7,300 | 0 | 0.1 |
| 27/11/2024 |
6.86
|
232,900 | 6.85 | 6.90 | 6.85 | 7,300 | 0 | 0.1 |
| 26/11/2024 |
6.86
|
237,400 | 6.85 | 6.92 | 6.83 | 7,200 | 0 | 0.1 |
| 25/11/2024 |
6.82
|
255,100 | 6.81 | 6.83 | 6.78 | 18,600 | 0 | 0.2 |
| 22/11/2024 |
6.79
|
294,600 | 6.80 | 6.83 | 6.73 | 2,700 | 0 | 0.0 |
| 21/11/2024 |
6.79
|
228,000 | 6.76 | 6.82 | 6.74 | 10,300 | 0 | 0.1 |
| 20/11/2024 |
6.74
|
298,000 | 6.71 | 6.80 | 6.60 | 18,700 | 100 | 0.2 |
| 19/11/2024 |
6.68
|
362,400 | 6.77 | 6.77 | 6.59 | 5,500 | 13,900 | -0.1 |
| 18/11/2024 |
6.60
|
432,400 | 6.82 | 6.82 | 6.60 | 19,100 | 8,500 | 0.1 |
| 15/11/2024 |
6.82
|
567,600 | 6.85 | 6.85 | 6.64 | 0 | 0 | 0 |
| 14/11/2024 |
6.83
|
592,800 | 6.85 | 7.01 | 6.78 | 14,000 | 300 | 0.1 |
| 13/11/2024 |
6.82
|
664,300 | 6.61 | 6.92 | 6.61 | 7,400 | 6,600 | 0.0 |
| 12/11/2024 |
6.97
|
611,200 | 7.20 | 7.30 | 6.97 | 3,800 | 0 | 0.0 |
| 11/11/2024 |
7.19
|
1,051,300 | 7.07 | 7.30 | 7.07 | 0 | 18,500 | -0.2 |
| 08/11/2024 |
7.06
|
1,128,400 | 6.90 | 7.23 | 6.90 | 6,900 | 7,800 | -0.0 |
| 07/11/2024 |
6.89
|
611,400 | 6.82 | 7.04 | 6.82 | 0 | 0 | 0 |
| 06/11/2024 |
6.82
|
339,000 | 6.87 | 6.90 | 6.82 | 0 | 0 | 0 |
| 05/11/2024 |
6.85
|
234,200 | 6.85 | 6.91 | 6.84 | 5,700 | 1,100 | 0.0 |
| 04/11/2024 |
6.83
|
409,100 | 6.87 | 6.93 | 6.82 | 0 | 13,200 | -0.1 |
| 01/11/2024 |
6.87
|
624,300 | 6.93 | 7.06 | 6.87 | 0 | 25,100 | -0.2 |
| 31/10/2024 |
6.92
|
486,600 | 6.90 | 7.07 | 6.90 | 1,100 | 4,600 | -0.0 |
| 30/10/2024 |
6.87
|
283,400 | 6.86 | 6.99 | 6.86 | 10,000 | 7,400 | 0.0 |
| 29/10/2024 |
6.93
|
666,400 | 6.98 | 7.18 | 6.92 | 14,800 | 0 | 0.1 |
| 28/10/2024 |
6.96
|
303,200 | 6.97 | 6.99 | 6.85 | 0 | 7,100 | -0.1 |
| 25/10/2024 |
6.96
|
337,100 | 6.99 | 7.03 | 6.95 | 0 | 300 | -0.0 |
| 24/10/2024 |
6.96
|
284,300 | 7.06 | 7.11 | 6.96 | 4,400 | 5,100 | -0.0 |
| 23/10/2024 |
7.04
|
483,100 | 6.90 | 7.08 | 6.89 | 17,800 | 3,700 | 0.1 |
| 22/10/2024 |
6.85
|
877,900 | 7.08 | 7.08 | 6.83 | 2,200 | 120,500 | -1.0 |
| 21/10/2024 |
7.11
|
922,300 | 7.26 | 7.26 | 6.87 | 7,700 | 135,300 | -1.1 |
| 18/10/2024 |
7.25
|
678,200 | 7.53 | 7.55 | 7.20 | 18,600 | 5,600 | 0.1 |
| 17/10/2024 |
7.51
|
1,214,700 | 7.28 | 7.58 | 7.28 | 107,000 | 15,700 | 0.8 |
| 16/10/2024 |
7.25
|
1,620,300 | 6.78 | 7.25 | 6.74 | 135,300 | 5,200 | 1.1 |
| 15/10/2024 |
6.78
|
272,100 | 6.81 | 6.85 | 6.75 | 0 | 7,200 | -0.1 |
| 14/10/2024 |
6.79
|
234,600 | 6.79 | 6.88 | 6.78 | 2,200 | 1,400 | 0.0 |
| 11/10/2024 |
6.78
|
229,700 | 6.82 | 6.83 | 6.75 | 0 | 2,300 | -0.0 |
| 10/10/2024 |
6.82
|
228,900 | 6.82 | 6.89 | 6.81 | 400 | 500 | -0.0 |
| 09/10/2024 |
6.81
|
195,600 | 6.85 | 6.86 | 6.78 | 0 | 0 | 0 |
| 08/10/2024 |
6.81
|
285,800 | 6.82 | 6.90 | 6.77 | 1,800 | 0 | 0.0 |
| 07/10/2024 |
6.82
|
168,400 | 6.84 | 6.86 | 6.80 | 7,600 | 1,100 | 0.1 |
| 04/10/2024 |
6.77
|
262,500 | 6.87 | 6.93 | 6.77 | 1,500 | 17,900 | -0.1 |
| 03/10/2024 |
6.92
|
303,000 | 6.97 | 6.99 | 6.82 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.96
|
327,500 | 6.92 | 6.98 | 6.89 | 30,000 | 1,800 | 0.2 |
| 01/10/2024 |
6.90
|
354,800 | 6.82 | 7.00 | 6.82 | 19,400 | 0 | 0.2 |
| 30/09/2024 |
6.90
|
308,800 | 6.91 | 6.92 | 6.86 | 0 | 10,300 | -0.1 |
| 27/09/2024 |
6.90
|
476,600 | 6.60 | 6.94 | 6.60 | 14,400 | 500 | 0.1 |
| 26/09/2024 |
6.93
|
339,000 | 6.99 | 7.01 | 6.85 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
6.98
|
321,300 | 6.87 | 7.09 | 6.87 | 23,300 | 0 | 0.2 |
| 24/09/2024 |
6.99
|
223,800 | 6.89 | 7.01 | 6.89 | 800 | 6,100 | -0.0 |
| 23/09/2024 |
6.99
|
291,300 | 7.04 | 7.05 | 6.96 | 0 | 45,800 | -0.4 |
| 20/09/2024 |
7.02
|
289,400 | 7.20 | 7.23 | 7.02 | 0 | 1,000 | -0.0 |
| 19/09/2024 |
7.18
|
241,600 | 7.14 | 7.20 | 7.12 | 6,100 | 0 | 0.1 |
| 18/09/2024 |
7.19
|
566,000 | 6.94 | 7.34 | 6.94 | 49,800 | 2,700 | 0.4 |
| 17/09/2024 |
7.06
|
349,900 | 7.01 | 7.06 | 6.95 | 8,800 | 5,800 | 0.0 |
| 16/09/2024 |
7.01
|
314,400 | 7.11 | 7.14 | 6.93 | 0 | 5,200 | -0.0 |
| 13/09/2024 |
7.10
|
341,900 | 7.20 | 7.20 | 7.04 | 0 | 100 | -0.0 |
| 12/09/2024 |
7.20
|
385,400 | 7.17 | 7.31 | 7.17 | 19,700 | 0 | 0.2 |
| 11/09/2024 |
7.17
|
660,300 | 6.78 | 7.17 | 6.78 | 30,600 | 0 | 0.3 |
| 10/09/2024 |
6.96
|
421,400 | 7.15 | 7.19 | 6.94 | 500 | 10,900 | -0.1 |
| 09/09/2024 |
7.15
|
483,800 | 7.25 | 7.26 | 7.09 | 0 | 0 | 0 |
| 06/09/2024 |
7.25
|
362,300 | 7.33 | 7.35 | 7.14 | 0 | 7,300 | -0.1 |
| 05/09/2024 |
7.32
|
808,800 | 7.33 | 7.50 | 7.24 | 7,500 | 43,400 | -0.3 |
| 04/09/2024 |
7.33
|
509,400 | 7.01 | 7.33 | 7.01 | 119,600 | 200 | 1.0 |
| 30/08/2024 |
7.17
|
296,900 | 7.26 | 7.28 | 7.01 | 1,700 | 11,300 | -0.1 |
| 29/08/2024 |
7.25
|
291,000 | 7.26 | 7.34 | 7.18 | 0 | 11,200 | -0.1 |
| 28/08/2024 |
7.26
|
246,300 | 7.32 | 7.35 | 7.15 | 0 | 3,500 | -0.0 |
| 27/08/2024 |
7.32
|
546,500 | 7.01 | 7.34 | 7.01 | 38,100 | 0 | 0.3 |
| 26/08/2024 |
7.14
|
517,400 | 7.20 | 7.20 | 6.93 | 3,500 | 14,600 | -0.1 |
| 23/08/2024 |
7.18
|
484,400 | 7.22 | 7.22 | 6.85 | 0 | 4,600 | -0.0 |
| 22/08/2024 |
7.20
|
505,900 | 7.42 | 7.46 | 7.11 | 0 | 11,900 | -0.1 |
| 21/08/2024 |
7.40
|
549,300 | 7.28 | 7.48 | 7.25 | 51,200 | 0 | 0.5 |
| 20/08/2024 |
7.28
|
650,300 | 7.48 | 7.49 | 7.18 | 4,000 | 13,500 | -0.1 |
| 19/08/2024 |
7.47
|
845,500 | 7.28 | 7.58 | 7.28 | 0 | 8,400 | -0.1 |
| 16/08/2024 |
7.24
|
993,700 | 6.96 | 7.33 | 6.94 | 12,500 | 93,500 | -0.7 |
| 15/08/2024 |
6.96
|
401,900 | 6.97 | 6.97 | 6.82 | 0 | 39,600 | -0.3 |
| 14/08/2024 |
6.96
|
323,500 | 7.10 | 7.12 | 6.81 | 0 | 26,900 | -0.2 |
| 13/08/2024 |
7.06
|
564,000 | 6.84 | 7.08 | 6.73 | 109,900 | 2,000 | 0.9 |
| 12/08/2024 |
6.81
|
613,400 | 6.79 | 6.88 | 6.68 | 44,600 | 3,300 | 0.3 |
| 09/08/2024 |
6.77
|
724,800 | 6.93 | 7.01 | 6.77 | 1,200 | 97,500 | -0.8 |
| 08/08/2024 |
6.93
|
577,100 | 7.25 | 7.26 | 6.85 | 7,500 | 2,000 | 0.0 |
| 07/08/2024 |
7.19
|
616,100 | 7.13 | 7.36 | 7.10 | 24,700 | 21,900 | 0.0 |
| 06/08/2024 |
7.10
|
1,546,900 | 6.93 | 7.21 | 6.78 | 97,200 | 223,500 | -1.1 |
| 05/08/2024 |
7.25
|
811,700 | 7.73 | 7.73 | 7.25 | 0 | 163,700 | -1.5 |
| 02/08/2024 |
7.79
|
785,200 | 7.34 | 7.79 | 7.34 | 2,300 | 117,700 | -1.0 |
| 01/08/2024 |
7.67
|
1,432,200 | 7.37 | 7.81 | 7.36 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
7.34
|
849,700 | 7.84 | 7.92 | 7.34 | 33,600 | 41,400 | -0.1 |