| 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) |
0.10 | 0.95% | 3,692,500 | -5,500 | 0 |
10.50
11.50
10.60
|
|
2 tháng
(2026-04-13) |
0.30 | 2.91% | 7,475,800 | -73,700 | 0 |
10.20
11.50
10.60
|
|
3 tháng
(2026-03-16) |
0.10 | 0.95% | 11,209,500 | -87,000 | -0.1 |
9.90
11.50
10.60
|
|
6 tháng
(2025-12-15) |
-0.40 | -3.64% | 23,873,000 | -55,500 | 0.2 |
9.80
11.90
10.60
|
|
12 tháng
(2025-06-17) |
1.50 | 16.48% | 97,100,500 | -90,400 | -0.2 |
8.90
14.10
10.60
|
|
24 tháng
(2024-06-24) |
-0.58 | -5.18% | 142,178,898 | -1,065,696 | -10.1 |
6.73
14.10
10.60
|
|
36 tháng
(2023-06-28) |
1.60 | 17.78% | 225,594,227 | -623,166 | -5.1 |
6.73
14.10
10.60
|
|
60 tháng
(2021-07-08) |
-4.26 | -28.65% | 741,573,332 | 348,786 | 12.8 |
5.49
22.16
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
8.43
|
65,015 | 8.53 | 8.53 | 8.43 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
8.53
|
30,212 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 28/10/2024 |
8.53
|
63,825 | 7.67 | 8.53 | 7.67 | 100 | 0 | 0.0 |
| 25/10/2024 |
8.53
|
110,102 | 8.43 | 8.53 | 8.43 | 0 | 4,300 | -0.0 |
| 24/10/2024 |
8.53
|
110,700 | 8.53 | 8.62 | 8.43 | 0 | 4,600 | -0.0 |
| 23/10/2024 |
8.53
|
74,705 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 22/10/2024 |
8.53
|
94,820 | 8.53 | 8.62 | 8.43 | 0 | 100 | -0.0 |
| 21/10/2024 |
8.53
|
250,800 | 8.43 | 8.53 | 8.34 | 5,500 | 0 | 0.0 |
| 18/10/2024 |
8.43
|
36,632 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 17/10/2024 |
8.53
|
165,000 | 8.43 | 8.53 | 8.43 | 0 | 3,800 | -0.0 |
| 16/10/2024 |
8.53
|
108,010 | 8.62 | 8.62 | 8.43 | 0 | 300 | -0.0 |
| 15/10/2024 |
8.53
|
202,200 | 8.53 | 8.62 | 8.43 | 100 | 0 | 0.0 |
| 14/10/2024 |
8.62
|
61,622 | 8.62 | 8.72 | 8.53 | 0 | 8,322 | -0.1 |
| 11/10/2024 |
8.62
|
115,500 | 8.53 | 8.72 | 8.53 | 300 | 0 | 0.0 |
| 10/10/2024 |
8.53
|
68,608 | 8.62 | 8.62 | 8.53 | 600 | 0 | 0.0 |
| 09/10/2024 |
8.53
|
38,728 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
| 08/10/2024 |
8.62
|
116,715 | 8.62 | 8.62 | 8.43 | 2,000 | 0 | 0.0 |
| 07/10/2024 |
8.62
|
40,810 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 |
| 04/10/2024 |
8.62
|
72,000 | 8.62 | 8.62 | 8.53 | 0 | 900 | -0.0 |
| 03/10/2024 |
8.53
|
146,031 | 8.72 | 8.81 | 8.53 | 2,000 | 20,000 | -0.2 |
| 02/10/2024 |
8.72
|
106,566 | 8.81 | 8.81 | 8.62 | 0 | 30,200 | -0.3 |
| 01/10/2024 |
8.91
|
156,445 | 8.72 | 8.91 | 8.72 | 0 | 54,700 | -0.5 |
| 30/09/2024 |
8.72
|
56,137 | 8.72 | 8.81 | 8.62 | 0 | 500 | -0.0 |
| 27/09/2024 |
8.72
|
78,200 | 8.91 | 8.91 | 8.72 | 0 | 10,300 | -0.1 |
| 26/09/2024 |
8.91
|
114,910 | 8.81 | 8.91 | 8.72 | 3,000 | 31,000 | -0.3 |
| 25/09/2024 |
8.81
|
131,573 | 8.72 | 8.81 | 8.62 | 0 | 200 | -0.0 |
| 24/09/2024 |
8.62
|
71,427 | 8.72 | 8.72 | 8.62 | 0 | 100 | -0.0 |
| 23/09/2024 |
8.62
|
49,146 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 |
| 20/09/2024 |
8.72
|
104,503 | 8.72 | 8.81 | 8.72 | 2,600 | 0 | 0.0 |
| 19/09/2024 |
8.62
|
41,235 | 8.62 | 8.72 | 8.62 | 0 | 300 | -0.0 |
| 18/09/2024 |
8.62
|
47,200 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 |
| 17/09/2024 |
8.62
|
34,607 | 8.53 | 8.62 | 8.53 | 0 | 1,600 | -0.0 |
| 16/09/2024 |
8.43
|
51,326 | 8.62 | 8.72 | 8.43 | 0 | 500 | -0.0 |
| 13/09/2024 |
8.62
|
46,424 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 12/09/2024 |
8.53
|
66,506 | 8.62 | 8.72 | 8.53 | 0 | 0 | 0 |
| 11/09/2024 |
8.62
|
71,720 | 8.62 | 8.62 | 8.43 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
8.62
|
127,784 | 8.62 | 8.81 | 8.53 | 0 | 2,300 | -0.0 |
| 09/09/2024 |
8.72
|
156,339 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 06/09/2024 |
8.81
|
113,802 | 8.91 | 8.91 | 8.72 | 900 | 1,200 | -0.0 |
| 05/09/2024 |
8.91
|
56,836 | 9.00 | 9.00 | 8.81 | 100 | 1,400 | -0.0 |
| 04/09/2024 |
9.00
|
94,541 | 9.00 | 9.00 | 8.72 | 0 | 2,800 | -0.0 |
| 30/08/2024 |
9.00
|
104,210 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 |
| 29/08/2024 |
9.00
|
47,463 | 9.19 | 9.19 | 9.00 | 0 | 100 | -0.0 |
| 28/08/2024 |
9.09
|
130,834 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 |
| 27/08/2024 |
9.19
|
99,000 | 9.28 | 9.28 | 9.09 | 0 | 0 | 0 |
| 26/08/2024 |
9.28
|
84,156 | 9.28 | 9.38 | 9.09 | 0 | 2,300 | -0.0 |
| 23/08/2024 |
9.28
|
150,500 | 9.19 | 9.28 | 9.00 | 0 | 0 | 0 |
| 22/08/2024 |
9.19
|
119,044 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 |
| 21/08/2024 |
9.28
|
176,318 | 9.28 | 9.38 | 9.09 | 100 | 2,700 | -0.0 |
| 20/08/2024 |
9.19
|
423,680 | 9.09 | 9.38 | 8.91 | 0 | 1,300 | -0.0 |
| 19/08/2024 |
9.00
|
127,019 | 8.91 | 9.19 | 8.91 | 0 | 5,700 | -0.1 |
| 16/08/2024 |
8.91
|
247,903 | 8.53 | 9.00 | 8.53 | 19,900 | 66,500 | -0.4 |
| 15/08/2024 |
8.43
|
84,605 | 8.72 | 8.72 | 8.43 | 0 | 27,000 | -0.2 |
| 14/08/2024 |
8.62
|
20,704 | 8.62 | 8.72 | 8.53 | 0 | 8,800 | -0.1 |
| 13/08/2024 |
8.62
|
98,707 | 8.72 | 8.72 | 8.53 | 900 | 27,700 | -0.2 |
| 12/08/2024 |
8.62
|
159,600 | 8.62 | 8.81 | 8.62 | 5,800 | 6,400 | -0.0 |
| 09/08/2024 |
8.62
|
98,874 | 8.34 | 8.62 | 8.34 | 0 | 800 | -0.0 |
| 08/08/2024 |
8.34
|
84,977 | 8.43 | 8.53 | 8.34 | 0 | 7,300 | -0.1 |
| 07/08/2024 |
8.43
|
104,890 | 8.43 | 8.53 | 8.34 | 300 | 6,800 | -0.1 |
| 06/08/2024 |
8.34
|
223,510 | 8.24 | 8.43 | 8.15 | 5,800 | 5,000 | 0.0 |
| 05/08/2024 |
8.24
|
208,981 | 8.72 | 8.72 | 8.15 | 2,000 | 7,900 | -0.1 |
| 02/08/2024 |
8.72
|
257,008 | 8.62 | 8.72 | 8.43 | 31,000 | 18,900 | 0.1 |
| 01/08/2024 |
8.62
|
260,638 | 9.09 | 9.09 | 8.62 | 2,500 | 0 | 0.0 |
| 31/07/2024 |
9.09
|
147,822 | 8.91 | 9.19 | 8.91 | 0 | 5,600 | -0.1 |
| 30/07/2024 |
8.91
|
706,768 | 9.38 | 9.47 | 8.91 | 24,800 | 28,400 | -0.0 |
| 29/07/2024 |
9.38
|
395,899 | 9.76 | 9.85 | 9.28 | 400 | 174,100 | -1.7 |
| 26/07/2024 |
9.76
|
184,757 | 9.76 | 9.85 | 9.47 | 0 | 0 | 0 |
| 25/07/2024 |
9.66
|
65,209 | 9.66 | 9.76 | 9.57 | 700 | 23,300 | -0.2 |
| 24/07/2024 |
9.76
|
243,713 | 9.38 | 9.76 | 9.28 | 13,300 | 5,400 | 0.1 |
| 23/07/2024 |
9.47
|
501,993 | 9.95 | 10.04 | 9.47 | 25,200 | 0 | 0.3 |
| 22/07/2024 |
10.14
|
568,172 | 10.14 | 10.33 | 9.66 | 32,400 | 11,300 | 0.2 |
| 19/07/2024 |
10.14
|
818,931 | 10.71 | 10.71 | 10.14 | 17,100 | 2,600 | 0.2 |
| 18/07/2024 |
10.89
|
220,320 | 10.71 | 11.08 | 10.71 | 0 | 0 | 0 |
| 17/07/2024 |
10.80
|
606,945 | 11.18 | 11.46 | 10.71 | 11,300 | 4,800 | 0.1 |
| 16/07/2024 |
11.18
|
604,800 | 10.33 | 11.65 | 10.33 | 2,600 | 160,700 | -1.9 |
| 15/07/2024 |
11.46
|
393,321 | 11.65 | 11.65 | 11.37 | 0 | 102,300 | -1.2 |
| 12/07/2024 |
11.65
|
242,200 | 11.75 | 11.84 | 11.46 | 0 | 3,200 | -0.0 |
| 11/07/2024 |
11.75
|
385,439 | 11.65 | 12.03 | 11.65 | 6,500 | 7,500 | -0.0 |
| 10/07/2024 |
11.65
|
386,122 | 11.84 | 11.94 | 11.56 | 0 | 2,000 | -0.0 |
| 09/07/2024 |
11.94
|
1,047,119 | 11.75 | 12.22 | 11.75 | 2,000 | 10,300 | -0.1 |
| 08/07/2024 |
11.75
|
548,117 | 11.46 | 11.75 | 11.27 | 18,300 | 1,500 | 0.2 |
| 05/07/2024 |
11.46
|
394,330 | 11.37 | 11.65 | 11.18 | 1,100 | 6,700 | -0.1 |
| 04/07/2024 |
11.37
|
282,198 | 11.46 | 11.56 | 11.37 | 0 | 4,800 | -0.1 |
| 03/07/2024 |
11.46
|
486,548 | 11.27 | 11.46 | 11.27 | 5,600 | 0 | 0.1 |
| 02/07/2024 |
11.18
|
143,457 | 11.18 | 11.27 | 11.08 | 5,700 | 36,900 | -0.4 |
| 01/07/2024 |
11.18
|
260,326 | 10.89 | 11.18 | 10.80 | 500 | 0 | 0.0 |
| 28/06/2024 |
10.89
|
713,390 | 11.46 | 11.65 | 10.89 | 4,300 | 11,174 | -0.1 |
| 27/06/2024 |
11.46
|
323,203 | 11.56 | 11.84 | 11.18 | 7,500 | 11,900 | -0.1 |
| 26/06/2024 |
11.65
|
740,681 | 11.37 | 12.13 | 11.27 | 0 | 1,200 | -0.0 |
| 25/06/2024 |
11.37
|
310,111 | 10.99 | 11.46 | 10.89 | 2,000 | 5,400 | -0.0 |
| 24/06/2024 |
11.18
|
1,160,992 | 11.65 | 11.94 | 11.18 | 21,000 | 13,900 | 0.1 |
| 21/06/2024 |
11.75
|
734,859 | 11.84 | 12.13 | 11.65 | 0 | 5,500 | -0.1 |
| 20/06/2024 |
11.84
|
2,684,547 | 10.80 | 11.84 | 10.80 | 0 | 28,000 | -0.3 |
| 19/06/2024 |
10.80
|
388,754 | 10.61 | 10.99 | 10.52 | 12,500 | 14,200 | -0.0 |
| 18/06/2024 |
10.61
|
172,202 | 10.42 | 10.71 | 10.42 | 1,100 | 1,800 | -0.0 |
| 17/06/2024 |
10.52
|
247,835 | 10.52 | 10.61 | 10.42 | 2,900 | 0 | 0.0 |
| 14/06/2024 |
10.52
|
215,114 | 10.71 | 10.80 | 10.52 | 0 | 300 | -0.0 |
| 13/06/2024 |
10.71
|
277,906 | 10.71 | 10.89 | 10.61 | 1,500 | 300 | 0.0 |
| 12/06/2024 |
10.71
|
125,745 | 10.61 | 10.71 | 10.52 | 300 | 1,300 | -0.0 |
| 11/06/2024 |
10.71
|
206,742 | 10.71 | 10.89 | 10.52 | 0 | 8,700 | -0.1 |