| 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) |
-0.12 | -1.44% | 1,421,300 | -4,073 | 0 |
8.14
8.39
8.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.53% | 2,905,900 | -4,073 | 0 |
8.14
8.54
8.20
|
|
3 tháng
(2026-03-16) |
-0.31 | -3.64% | 4,626,600 | -4,073 | 0 |
8.14
8.62
8.20
|
|
6 tháng
(2025-12-15) |
-0.33 | -3.89% | 12,889,000 | -34,073 | -0.3 |
8.14
8.88
8.20
|
|
12 tháng
(2025-06-17) |
-0.27 | -3.17% | 62,182,800 | -35,973 | -0.3 |
8.14
9.81
8.20
|
|
24 tháng
(2024-06-24) |
-1.83 | -18.21% | 164,989,500 | -217,475 | -2.2 |
7.66
11.40
8.20
|
|
36 tháng
(2023-06-28) |
-1.20 | -12.78% | 389,247,700 | -398,978 | -4.2 |
7.28
11.40
8.20
|
|
60 tháng
(2021-07-08) |
1 | 13.83% | 759,765,200 | -1,127,146 | -18.4 |
3.35
13.35
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/07/2024 |
9.95
|
560,800 | 9.34 | 9.99 | 9.34 | 0 | 0 | 0 |
| 23/07/2024 |
9.54
|
884,600 | 10.19 | 10.35 | 9.54 | 0 | 0 | 0 |
| 22/07/2024 |
10.19
|
806,600 | 10.75 | 10.75 | 10.19 | 0 | 0 | 0 |
| 19/07/2024 |
10.67
|
633,800 | 10.75 | 10.92 | 10.47 | 0 | 0 | 0 |
| 18/07/2024 |
10.92
|
958,000 | 10.59 | 10.92 | 10.35 | 0 | 0 | 0 |
| 17/07/2024 |
10.51
|
1,238,800 | 11.20 | 11.24 | 10.47 | 0 | 0 | 0 |
| 16/07/2024 |
11.24
|
987,300 | 11.32 | 11.52 | 10.96 | 0 | 1,000 | -0.0 |
| 15/07/2024 |
11.04
|
628,600 | 10.71 | 11.24 | 10.71 | 0 | 0 | 0 |
| 12/07/2024 |
10.67
|
958,600 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
| 11/07/2024 |
11.00
|
1,123,100 | 11.48 | 11.48 | 10.79 | 0 | 0 | 0 |
| 10/07/2024 |
11.40
|
2,204,300 | 11.24 | 11.64 | 11.16 | 0 | 0 | 0 |
| 09/07/2024 |
11.04
|
1,584,700 | 10.79 | 11.24 | 10.67 | 0 | 0 | 0 |
| 08/07/2024 |
10.75
|
811,100 | 10.83 | 10.88 | 10.51 | 0 | 0 | 0 |
| 05/07/2024 |
10.75
|
535,500 | 10.55 | 10.83 | 10.35 | 0 | 4,600 | -0.1 |
| 04/07/2024 |
10.63
|
756,700 | 10.43 | 10.75 | 10.35 | 0 | 0 | 0 |
| 03/07/2024 |
10.35
|
583,600 | 10.27 | 10.47 | 10.27 | 0 | 0 | 0 |
| 02/07/2024 |
10.23
|
482,600 | 10.27 | 10.31 | 10.11 | 0 | 0 | 0 |
| 01/07/2024 |
10.27
|
379,600 | 10.27 | 10.27 | 10.07 | 0 | 0 | 0 |
| 28/06/2024 |
10.11
|
1,486,200 | 10.11 | 10.55 | 10.03 | 0 | 0 | 0 |
| 27/06/2024 |
9.86
|
367,400 | 9.95 | 9.99 | 9.82 | 0 | 0 | 0 |
| 26/06/2024 |
9.82
|
881,000 | 10.11 | 10.23 | 9.74 | 0 | 0 | 0 |
| 25/06/2024 |
9.95
|
926,500 | 10.27 | 10.27 | 9.70 | 0 | 0 | 0 |
| 24/06/2024 |
10.03
|
1,752,200 | 10.75 | 10.92 | 10.03 | 0 | 0 | 0 |
| 21/06/2024 |
10.75
|
918,100 | 11.00 | 11.08 | 10.75 | 0 | 4,500 | -0.1 |
| 20/06/2024 |
10.96
|
2,314,600 | 10.59 | 11.20 | 10.59 | 0 | 0 | 0 |
| 19/06/2024 |
10.59
|
706,900 | 10.47 | 10.63 | 10.43 | 0 | 0 | 0 |
| 18/06/2024 |
10.55
|
749,300 | 10.43 | 10.67 | 10.35 | 0 | 0 | 0 |
| 17/06/2024 |
10.35
|
616,400 | 10.35 | 10.47 | 10.27 | 0 | 0 | 0 |
| 14/06/2024 |
10.27
|
1,116,700 | 10.67 | 10.88 | 10.27 | 0 | 0 | 0 |
| 13/06/2024 |
10.67
|
452,300 | 10.96 | 10.96 | 10.67 | 0 | 0 | 0 |
| 12/06/2024 |
10.83
|
831,100 | 10.51 | 10.88 | 10.35 | 0 | 0 | 0 |
| 11/06/2024 |
10.51
|
1,107,500 | 10.67 | 10.75 | 10.19 | 0 | 0 | 0 |