| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.27 | -3.26% | 951,100 | -8,303 | 0 |
7.99
8.32
7.99
|
|
2 tháng
(2026-06-01) |
-0.28 | -3.38% | 2,167,000 | -8,403 | 0 |
7.99
8.38
7.99
|
|
3 tháng
(2026-05-04) |
-0.42 | -4.99% | 3,565,200 | -12,376 | 0 |
7.99
8.42
7.99
|
|
6 tháng
(2026-01-30) |
-0.70 | -8.08% | 10,204,200 | -34,776 | -0.2 |
7.99
8.88
7.99
|
|
12 tháng
(2025-08-04) |
-1.35 | -14.48% | 47,482,400 | -44,176 | -0.3 |
7.99
9.81
7.99
|
|
24 tháng
(2024-08-08) |
-1.30 | -13.96% | 138,692,800 | -220,178 | -2.1 |
7.66
10.31
7.99
|
|
36 tháng
(2023-08-14) |
-2.12 | -20.92% | 339,007,300 | -385,981 | -3.9 |
7.28
11.40
7.99
|
|
60 tháng
(2021-08-24) |
-0.90 | -10.10% | 733,829,400 | -960,649 | -16.6 |
3.35
13.35
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
9.54
|
153,500 | 9.54 | 9.58 | 9.50 | 0 | 0 | 0 |
| 12/12/2024 |
9.58
|
219,100 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 |
| 11/12/2024 |
9.62
|
282,800 | 9.62 | 9.66 | 9.50 | 0 | 0 | 0 |
| 10/12/2024 |
9.62
|
361,300 | 9.74 | 9.74 | 9.54 | 0 | 5,000 | -0.1 |
| 09/12/2024 |
9.66
|
304,300 | 9.42 | 9.66 | 9.42 | 0 | 0 | 0 |
| 06/12/2024 |
9.42
|
564,700 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 |
| 05/12/2024 |
9.58
|
345,200 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
| 04/12/2024 |
9.50
|
271,000 | 9.58 | 9.62 | 9.46 | 0 | 0 | 0 |
| 03/12/2024 |
9.58
|
187,100 | 9.62 | 9.70 | 9.54 | 0 | 0 | 0 |
| 02/12/2024 |
9.70
|
250,600 | 9.78 | 9.90 | 9.70 | 0 | 0 | 0 |
| 29/11/2024 |
9.78
|
304,800 | 9.78 | 9.86 | 9.70 | 0 | 0 | 0 |
| 28/11/2024 |
9.74
|
178,900 | 9.78 | 9.78 | 9.66 | 0 | 0 | 0 |
| 27/11/2024 |
9.74
|
746,300 | 9.50 | 9.82 | 9.50 | 0 | 0 | 0 |
| 26/11/2024 |
9.54
|
153,900 | 9.50 | 9.58 | 9.46 | 0 | 0 | 0 |
| 25/11/2024 |
9.50
|
215,400 | 9.46 | 9.54 | 9.42 | 0 | 0 | 0 |
| 22/11/2024 |
9.50
|
166,200 | 9.62 | 9.66 | 9.46 | 0 | 0 | 0 |
| 21/11/2024 |
9.54
|
426,700 | 9.34 | 9.70 | 9.30 | 0 | 0 | 0 |
| 20/11/2024 |
9.26
|
239,000 | 9.26 | 9.30 | 9.18 | 0 | 0 | 0 |
| 19/11/2024 |
9.18
|
178,600 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 |
| 18/11/2024 |
9.38
|
178,900 | 9.18 | 9.38 | 9.10 | 0 | 0 | 0 |
| 15/11/2024 |
9.26
|
188,800 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 |
| 14/11/2024 |
9.42
|
317,800 | 9.18 | 9.46 | 9.18 | 0 | 0 | 0 |
| 13/11/2024 |
9.18
|
239,000 | 9.26 | 9.30 | 9.14 | 0 | 0 | 0 |
| 12/11/2024 |
9.26
|
224,700 | 9.30 | 9.38 | 9.26 | 0 | 0 | 0 |
| 11/11/2024 |
9.26
|
212,300 | 9.26 | 9.26 | 9.18 | 0 | 0 | 0 |
| 08/11/2024 |
9.26
|
187,100 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 |
| 07/11/2024 |
9.30
|
208,100 | 9.38 | 9.42 | 9.22 | 0 | 0 | 0 |
| 06/11/2024 |
9.34
|
160,200 | 9.14 | 9.34 | 9.14 | 0 | 0 | 0 |
| 05/11/2024 |
9.22
|
201,300 | 9.14 | 9.30 | 9.14 | 0 | 0 | 0 |
| 04/11/2024 |
9.30
|
167,600 | 9.38 | 9.38 | 9.06 | 0 | 0 | 0 |
| 01/11/2024 |
9.38
|
200,000 | 9.46 | 9.50 | 9.38 | 0 | 0 | 0 |
| 31/10/2024 |
9.50
|
191,400 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 |
| 30/10/2024 |
9.50
|
197,400 | 9.54 | 9.58 | 9.42 | 0 | 0 | 0 |
| 29/10/2024 |
9.54
|
257,000 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 |
| 28/10/2024 |
9.54
|
95,300 | 9.46 | 9.54 | 9.38 | 0 | 0 | 0 |
| 25/10/2024 |
9.54
|
288,000 | 9.58 | 9.58 | 9.46 | 0 | 0 | 0 |
| 24/10/2024 |
9.62
|
122,000 | 9.62 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/10/2024 |
9.62
|
181,900 | 9.54 | 9.62 | 9.38 | 0 | 0 | 0 |
| 22/10/2024 |
9.54
|
237,100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/10/2024 |
9.62
|
240,100 | 9.66 | 9.70 | 9.46 | 0 | 0 | 0 |
| 18/10/2024 |
9.70
|
121,700 | 9.58 | 9.70 | 9.58 | 0 | 0 | 0 |
| 17/10/2024 |
9.62
|
265,200 | 9.74 | 9.74 | 9.58 | 0 | 0 | 0 |
| 16/10/2024 |
9.70
|
100,100 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 |
| 15/10/2024 |
9.74
|
306,100 | 9.70 | 9.78 | 9.62 | 0 | 0 | 0 |
| 14/10/2024 |
9.78
|
217,900 | 9.78 | 9.82 | 9.70 | 0 | 0 | 0 |
| 11/10/2024 |
9.82
|
211,800 | 9.82 | 9.86 | 9.74 | 0 | 0 | 0 |
| 10/10/2024 |
9.82
|
213,000 | 9.86 | 9.90 | 9.78 | 0 | 0 | 0 |
| 09/10/2024 |
9.86
|
90,400 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 |
| 08/10/2024 |
9.78
|
318,800 | 9.74 | 9.82 | 9.66 | 0 | 0 | 0 |
| 07/10/2024 |
9.74
|
211,500 | 9.74 | 9.86 | 9.70 | 0 | 0 | 0 |
| 04/10/2024 |
9.70
|
401,200 | 9.95 | 9.95 | 9.70 | 0 | 0 | 0 |
| 03/10/2024 |
9.90
|
315,600 | 9.90 | 9.99 | 9.54 | 0 | 0 | 0 |
| 02/10/2024 |
9.90
|
304,500 | 9.90 | 9.99 | 9.82 | 0 | 0 | 0 |
| 01/10/2024 |
9.90
|
694,200 | 9.95 | 10.07 | 9.86 | 0 | 0 | 0 |
| 30/09/2024 |
9.95
|
644,700 | 10.19 | 10.23 | 9.95 | 0 | 0 | 0 |
| 27/09/2024 |
10.19
|
621,200 | 10.35 | 10.35 | 10.19 | 0 | 0 | 0 |
| 26/09/2024 |
10.31
|
1,009,300 | 10.35 | 10.71 | 10.19 | 0 | 0 | 0 |
| 25/09/2024 |
10.27
|
461,000 | 10.31 | 10.35 | 10.19 | 0 | 0 | 0 |
| 24/09/2024 |
10.19
|
460,800 | 10.35 | 10.39 | 10.11 | 0 | 0 | 0 |
| 23/09/2024 |
10.27
|
1,101,100 | 10.11 | 10.35 | 10.07 | 0 | 0 | 0 |
| 20/09/2024 |
9.86
|
609,000 | 9.95 | 10.03 | 9.82 | 0 | 0 | 0 |
| 19/09/2024 |
9.78
|
876,600 | 9.58 | 9.99 | 9.58 | 0 | 0 | 0 |
| 18/09/2024 |
9.54
|
416,000 | 9.66 | 9.74 | 9.54 | 0 | 0 | 0 |
| 17/09/2024 |
9.62
|
201,300 | 9.54 | 9.66 | 9.42 | 0 | 0 | 0 |
| 16/09/2024 |
9.42
|
184,700 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 |
| 13/09/2024 |
9.62
|
392,200 | 9.54 | 9.82 | 9.46 | 0 | 0 | 0 |
| 12/09/2024 |
9.50
|
253,300 | 9.30 | 9.54 | 9.30 | 0 | 0 | 0 |
| 11/09/2024 |
9.22
|
230,600 | 9.22 | 9.30 | 9.14 | 0 | 0 | 0 |
| 10/09/2024 |
9.38
|
465,100 | 9.38 | 9.46 | 9.14 | 0 | 0 | 0 |
| 09/09/2024 |
9.38
|
184,500 | 9.38 | 9.50 | 9.34 | 0 | 0 | 0 |
| 06/09/2024 |
9.46
|
132,600 | 9.38 | 9.50 | 9.38 | 0 | 0 | 0 |
| 05/09/2024 |
9.46
|
448,600 | 9.54 | 9.62 | 9.38 | 0 | 0 | 0 |
| 04/09/2024 |
9.54
|
260,300 | 9.42 | 9.54 | 9.38 | 0 | 0 | 0 |
| 30/08/2024 |
9.58
|
281,700 | 9.66 | 9.74 | 9.58 | 0 | 0 | 0 |
| 29/08/2024 |
9.62
|
353,200 | 9.70 | 9.78 | 9.58 | 0 | 0 | 0 |
| 28/08/2024 |
9.78
|
619,900 | 9.82 | 9.95 | 9.66 | 0 | 0 | 0 |
| 27/08/2024 |
9.70
|
621,500 | 9.74 | 9.86 | 9.54 | 0 | 0 | 0 |
| 26/08/2024 |
9.54
|
537,600 | 9.78 | 9.82 | 9.54 | 0 | 0 | 0 |
| 23/08/2024 |
9.78
|
193,300 | 9.78 | 9.95 | 9.70 | 0 | 0 | 0 |
| 22/08/2024 |
9.82
|
619,900 | 9.70 | 10.03 | 9.70 | 0 | 0 | 0 |
| 21/08/2024 |
9.66
|
395,900 | 9.74 | 9.78 | 9.62 | 0 | 0 | 0 |
| 20/08/2024 |
9.70
|
530,000 | 9.66 | 9.74 | 9.50 | 0 | 0 | 0 |
| 19/08/2024 |
9.66
|
500,200 | 9.62 | 9.78 | 9.58 | 0 | 0 | 0 |
| 16/08/2024 |
9.58
|
486,100 | 9.38 | 9.58 | 9.38 | 0 | 0 | 0 |
| 15/08/2024 |
9.30
|
275,000 | 9.62 | 9.62 | 9.30 | 0 | 0 | 0 |
| 14/08/2024 |
9.62
|
639,900 | 9.42 | 9.70 | 9.42 | 0 | 0 | 0 |
| 13/08/2024 |
9.38
|
235,500 | 9.38 | 9.46 | 9.30 | 0 | 0 | 0 |
| 12/08/2024 |
9.38
|
231,500 | 9.38 | 9.42 | 9.30 | 0 | 0 | 0 |
| 09/08/2024 |
9.38
|
287,800 | 9.30 | 9.46 | 9.30 | 0 | 0 | 0 |
| 08/08/2024 |
9.30
|
327,800 | 9.38 | 9.42 | 9.14 | 0 | 0 | 0 |
| 07/08/2024 |
9.38
|
212,600 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
| 06/08/2024 |
9.30
|
552,800 | 9.10 | 9.42 | 9.06 | 0 | 0 | 0 |
| 05/08/2024 |
9.06
|
995,300 | 9.54 | 9.62 | 9.06 | 0 | 0 | 0 |
| 02/08/2024 |
9.70
|
821,400 | 9.58 | 9.70 | 9.06 | 0 | 0 | 0 |
| 01/08/2024 |
9.62
|
1,461,800 | 10.19 | 10.31 | 9.62 | 0 | 0 | 0 |
| 31/07/2024 |
10.31
|
542,300 | 10.31 | 10.47 | 10.19 | 0 | 0 | 0 |
| 30/07/2024 |
10.35
|
629,800 | 10.51 | 10.55 | 10.27 | 0 | 0 | 0 |
| 29/07/2024 |
10.31
|
491,800 | 10.19 | 10.35 | 10.15 | 0 | 0 | 0 |
| 26/07/2024 |
10.07
|
378,700 | 9.95 | 10.11 | 9.82 | 0 | 0 | 0 |
| 25/07/2024 |
9.95
|
297,000 | 9.70 | 9.95 | 9.70 | 0 | 0 | 0 |