| 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) |
1 | 13.89% | 2,265,500 | -2,800 | -0.0 |
7.20
8.20
8.20
|
|
2 tháng
(2026-01-12) |
0.20 | 2.50% | 4,846,700 | -2,800 | -0.0 |
7.10
8.20
8.20
|
|
3 tháng
(2025-12-15) |
0.10 | 1.23% | 7,242,600 | -2,800 | -0.0 |
7.10
8.50
8.20
|
|
6 tháng
(2025-09-15) |
-5 | -37.88% | 42,463,500 | -207,500 | -2.5 |
7.10
13.40
8.20
|
|
12 tháng
(2025-03-18) |
-3.84 | -31.88% | 130,102,000 | -158,033 | -1.1 |
7.10
16.90
8.20
|
|
24 tháng
(2024-03-25) |
-3.03 | -26.99% | 215,316,615 | -293,994 | -2.5 |
7.10
16.90
8.20
|
|
36 tháng
(2023-03-29) |
-5.60 | -40.59% | 272,149,315 | -247,440 | -2.2 |
7.03
16.90
8.20
|
|
60 tháng
(2021-04-08) |
3.46 | 72.96% | 362,366,165 | -520,172 | -5.7 |
4.13
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
9.69
|
139,500 | 9.60 | 9.69 | 9.34 | 200 | 8,100 | -0.1 |
| 31/07/2024 |
9.69
|
136,004 | 9.77 | 9.77 | 9.52 | 1,000 | 8,400 | -0.1 |
| 30/07/2024 |
9.77
|
179,014 | 9.69 | 9.86 | 9.52 | 6,200 | 57,800 | -0.6 |
| 29/07/2024 |
9.86
|
174,505 | 9.77 | 9.86 | 9.69 | 6,600 | 800 | 0.1 |
| 26/07/2024 |
9.86
|
49,700 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
| 25/07/2024 |
9.86
|
270,121 | 9.52 | 9.86 | 9.43 | 28,600 | 0 | 0.3 |
| 24/07/2024 |
9.43
|
165,304 | 9.60 | 9.77 | 9.43 | 3,800 | 0 | 0.0 |
| 23/07/2024 |
9.77
|
94,910 | 9.69 | 9.77 | 9.60 | 1,900 | 0 | 0.0 |
| 22/07/2024 |
9.86
|
280,408 | 9.77 | 9.86 | 9.43 | 6,300 | 19,300 | -0.1 |
| 19/07/2024 |
9.86
|
56,325 | 9.77 | 9.86 | 9.77 | 10,900 | 1,700 | 0.1 |
| 18/07/2024 |
9.95
|
109,900 | 9.77 | 9.95 | 9.60 | 1,100 | 700 | 0.0 |
| 17/07/2024 |
9.95
|
70,741 | 9.95 | 9.95 | 9.69 | 2,600 | 600 | 0.0 |
| 16/07/2024 |
9.95
|
451,914 | 9.95 | 9.95 | 9.77 | 2,600 | 2,500 | 0.0 |
| 15/07/2024 |
9.95
|
387,938 | 10.03 | 10.03 | 9.86 | 4,300 | 0 | 0.0 |
| 12/07/2024 |
10.03
|
345,500 | 9.77 | 10.03 | 9.77 | 12,500 | 0 | 0.1 |
| 11/07/2024 |
9.95
|
266,305 | 9.77 | 9.95 | 9.77 | 7,500 | 0 | 0.1 |
| 10/07/2024 |
9.95
|
240,667 | 9.86 | 9.95 | 9.86 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
9.95
|
287,424 | 9.95 | 10.03 | 9.86 | 1,400 | 1,500 | -0.0 |
| 08/07/2024 |
9.95
|
201,114 | 9.95 | 10.03 | 9.86 | 500 | 1,300 | -0.0 |
| 05/07/2024 |
9.95
|
145,600 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 |
| 04/07/2024 |
9.95
|
285,509 | 9.77 | 10.03 | 9.77 | 2,600 | 9,800 | -0.1 |
| 03/07/2024 |
9.77
|
325,022 | 10.03 | 10.12 | 9.77 | 6,100 | 1,000 | 0.1 |
| 02/07/2024 |
9.95
|
267,166 | 10.12 | 10.20 | 9.86 | 2,000 | 900 | 0.0 |
| 01/07/2024 |
10.12
|
326,510 | 10.20 | 10.20 | 10.03 | 2,400 | 400 | 0.0 |
| 28/06/2024 |
10.20
|
215,225 | 10.29 | 10.29 | 10.12 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
10.20
|
277,352 | 10.29 | 10.37 | 10.20 | 1,800 | 3,000 | -0.0 |
| 26/06/2024 |
10.29
|
297,303 | 10.29 | 10.37 | 10.12 | 3,500 | 0 | 0.0 |
| 25/06/2024 |
10.29
|
438,255 | 9.95 | 10.29 | 9.95 | 5,700 | 700 | 0.1 |
| 24/06/2024 |
10.12
|
319,259 | 10.29 | 10.46 | 9.95 | 3,600 | 3,700 | -0.0 |
| 21/06/2024 |
10.29
|
366,790 | 10.03 | 10.55 | 10.03 | 3,000 | 2,000 | 0.0 |
| 20/06/2024 |
10.03
|
351,436 | 10.03 | 10.12 | 9.95 | 11,100 | 0 | 0.1 |
| 19/06/2024 |
10.12
|
350,310 | 10.12 | 10.12 | 9.95 | 4,600 | 0 | 0.1 |
| 18/06/2024 |
10.12
|
334,853 | 10.12 | 10.12 | 9.95 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
10.12
|
353,709 | 10.12 | 10.12 | 9.77 | 0 | 6,900 | -0.1 |
| 14/06/2024 |
10.12
|
269,123 | 10.12 | 10.20 | 9.95 | 0 | 2,400 | -0.0 |
| 13/06/2024 |
10.12
|
262,720 | 10.03 | 10.12 | 9.86 | 0 | 4,400 | -0.1 |
| 12/06/2024 |
9.95
|
338,336 | 9.77 | 9.95 | 9.77 | 900 | 0 | 0.0 |
| 11/06/2024 |
9.77
|
342,728 | 10.12 | 10.12 | 9.77 | 10,400 | 0 | 0.1 |
| 10/06/2024 |
10.12
|
209,310 | 10.46 | 10.46 | 10.12 | 1,000 | 13,100 | -0.1 |
| 07/06/2024 |
10.29
|
262,312 | 10.12 | 10.89 | 10.12 | 0 | 0 | 0 |
| 06/06/2024 |
10.03
|
345,101 | 10.03 | 10.03 | 9.86 | 1,800 | 2,900 | -0.0 |
| 05/06/2024 |
10.03
|
230,801 | 10.03 | 10.12 | 9.86 | 1,200 | 700 | 0.0 |
| 04/06/2024 |
10.03
|
194,418 | 9.77 | 10.03 | 9.77 | 1,000 | 4,400 | -0.0 |
| 03/06/2024 |
9.69
|
217,853 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
| 31/05/2024 |
9.77
|
114,750 | 9.69 | 9.77 | 9.60 | 0 | 0 | 0 |
| 30/05/2024 |
9.69
|
153,293 | 9.69 | 9.77 | 9.60 | 13,600 | 0 | 0.2 |
| 29/05/2024 |
9.77
|
131,453 | 9.86 | 10.03 | 9.69 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.95
|
136,701 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 |
| 27/05/2024 |
9.95
|
134,074 | 9.95 | 9.95 | 9.69 | 2,000 | 0 | 0.0 |
| 24/05/2024 |
9.95
|
128,601 | 9.86 | 9.95 | 9.69 | 7,200 | 0 | 0.1 |
| 23/05/2024 |
9.95
|
231,500 | 10.03 | 10.12 | 9.86 | 600 | 1,300 | -0.0 |
| 22/05/2024 |
10.03
|
126,003 | 10.12 | 10.20 | 9.95 | 2,900 | 0 | 0.0 |
| 21/05/2024 |
10.12
|
236,534 | 10.03 | 10.20 | 9.95 | 0 | 1,600 | -0.0 |
| 20/05/2024 |
10.03
|
126,614 | 10.12 | 10.20 | 9.95 | 0 | 0 | 0 |
| 17/05/2024 |
10.12
|
172,420 | 10.03 | 10.63 | 10.03 | 1,600 | 2,200 | -0.0 |
| 16/05/2024 |
10.03
|
224,710 | 9.95 | 10.12 | 9.95 | 3,400 | 24,800 | -0.2 |
| 15/05/2024 |
9.86
|
184,050 | 10.12 | 10.20 | 9.86 | 4,800 | 9,800 | -0.1 |
| 14/05/2024 |
10.12
|
316,336 | 10.37 | 10.37 | 10.03 | 300 | 25,900 | -0.3 |
| 13/05/2024 |
10.46
|
311,016 | 10.72 | 10.72 | 10.37 | 1,400 | 10,000 | -0.1 |
| 10/05/2024 |
10.80
|
306,692 | 11.06 | 11.15 | 10.72 | 3,500 | 36,100 | -0.4 |
| 09/05/2024 |
11.06
|
492,569 | 10.29 | 11.06 | 10.29 | 62,600 | 0 | 0.8 |
| 08/05/2024 |
10.29
|
122,020 | 10.29 | 10.29 | 10.12 | 8,600 | 11 | 0.1 |
| 07/05/2024 |
10.29
|
247,495 | 10.12 | 10.29 | 9.95 | 39,600 | 10,542 | 0.3 |
| 06/05/2024 |
10.20
|
131,317 | 10.29 | 10.29 | 10.12 | 3,100 | 12,100 | -0.1 |
| 03/05/2024 |
10.29
|
190,629 | 10.20 | 10.29 | 9.95 | 1,900 | 8,200 | -0.1 |
| 02/05/2024 |
10.20
|
159,714 | 10.29 | 10.29 | 10.03 | 0 | 2,300 | -0.0 |
| 26/04/2024 |
10.29
|
159,282 | 10.03 | 10.29 | 9.86 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
10.03
|
159,100 | 9.95 | 10.12 | 9.95 | 5,400 | 4,100 | 0.0 |
| 24/04/2024 |
9.95
|
224,830 | 9.52 | 9.95 | 9.52 | 13,300 | 8,000 | 0.1 |
| 23/04/2024 |
9.60
|
160,679 | 9.77 | 9.86 | 9.52 | 2,600 | 3,800 | -0.0 |
| 22/04/2024 |
9.77
|
177,597 | 9.95 | 10.03 | 9.69 | 100 | 0 | 0.0 |
| 19/04/2024 |
9.95
|
126,510 | 10.20 | 10.29 | 9.86 | 0 | 6,400 | -0.1 |
| 17/04/2024 |
10.03
|
234,681 | 10.20 | 10.20 | 10.03 | 3,400 | 0 | 0.0 |
| 16/04/2024 |
10.37
|
301,834 | 10.46 | 10.46 | 9.95 | 3,900 | 24,900 | -0.3 |
| 15/04/2024 |
10.37
|
784,040 | 11.23 | 11.23 | 10.37 | 3,400 | 3,600 | -0.0 |
| 12/04/2024 |
11.32
|
350,231 | 11.32 | 11.40 | 11.23 | 0 | 0 | 0 |
| 11/04/2024 |
11.32
|
399,982 | 11.15 | 11.49 | 11.06 | 1,300 | 0 | 0.0 |
| 10/04/2024 |
11.15
|
277,666 | 11.15 | 11.32 | 11.06 | 2,600 | 2,000 | 0.0 |
| 09/04/2024 |
11.15
|
383,781 | 10.80 | 11.66 | 10.63 | 19,600 | 11,300 | 0.1 |
| 08/04/2024 |
10.72
|
303,098 | 10.63 | 10.80 | 10.63 | 0 | 1,000 | -0.0 |
| 05/04/2024 |
10.63
|
166,348 | 10.80 | 10.80 | 10.63 | 0 | 10,000 | -0.1 |
| 04/04/2024 |
10.80
|
481,639 | 10.80 | 10.89 | 10.63 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
10.80
|
392,414 | 10.97 | 10.97 | 10.80 | 3,200 | 6,600 | -0.0 |
| 02/04/2024 |
10.97
|
276,613 | 11.06 | 11.06 | 10.89 | 0 | 7,300 | -0.1 |
| 01/04/2024 |
11.06
|
410,200 | 10.97 | 11.06 | 10.89 | 10,200 | 15,800 | -0.1 |
| 29/03/2024 |
10.97
|
438,965 | 11.32 | 11.32 | 10.97 | 0 | 2,100 | -0.0 |
| 28/03/2024 |
11.23
|
459,389 | 11.15 | 11.32 | 11.15 | 1,600 | 0 | 0.0 |
| 27/03/2024 |
11.23
|
496,991 | 11.23 | 11.32 | 11.15 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
11.23
|
366,769 | 11.23 | 11.40 | 11.15 | 0 | 3,000 | -0.0 |
| 25/03/2024 |
11.23
|
413,454 | 11.40 | 11.57 | 11.23 | 0 | 9,000 | -0.1 |
| 22/03/2024 |
11.40
|
168,377 | 11.32 | 11.40 | 11.15 | 2,000 | 5,000 | -0.0 |
| 21/03/2024 |
11.23
|
238,787 | 11.06 | 11.23 | 10.97 | 0 | 4,000 | -0.1 |
| 20/03/2024 |
10.97
|
408,754 | 10.55 | 11.06 | 10.46 | 0 | 0 | 0 |
| 19/03/2024 |
10.55
|
195,150 | 10.55 | 10.63 | 10.37 | 0 | 0 | 0 |
| 18/03/2024 |
10.55
|
573,723 | 10.29 | 10.55 | 10.03 | 0 | 6,000 | -0.1 |
| 15/03/2024 |
10.29
|
473,640 | 10.03 | 10.29 | 9.77 | 1,100 | 0 | 0.0 |
| 14/03/2024 |
10.03
|
645,865 | 9.60 | 10.20 | 9.52 | 400 | 18,000 | -0.2 |
| 13/03/2024 |
9.60
|
209,694 | 9.69 | 9.69 | 9.52 | 100 | 0 | 0.0 |
| 12/03/2024 |
9.60
|
508,539 | 9.60 | 9.86 | 9.52 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
9.60
|
369,213 | 9.69 | 9.77 | 9.43 | 0 | 1,000 | -0.0 |