| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -10.48% | 3,428,500 | 5,900 | 0.1 |
10.20
12.40
11
|
|
2 tháng
(2026-01-15) |
-2.80 | -20.14% | 7,803,100 | -2,900 | -0.0 |
10.20
13.90
11
|
|
3 tháng
(2025-12-16) |
-2.60 | -18.98% | 12,234,300 | -64,800 | -0.9 |
10.20
14
11
|
|
6 tháng
(2025-09-17) |
-4.10 | -26.97% | 27,540,400 | 67,400 | 1.0 |
10.20
15.50
11
|
|
12 tháng
(2025-03-21) |
-1.80 | -13.95% | 149,673,400 | -160,000 | -4.4 |
9.20
18.20
11
|
|
24 tháng
(2024-03-26) |
0.30 | 2.78% | 208,590,480 | -8,191,398 | -89.2 |
8.40
18.20
11
|
|
36 tháng
(2023-04-03) |
-4.10 | -26.97% | 292,133,634 | -18,195,154 | -220.2 |
8.40
18.20
11
|
|
60 tháng
(2021-04-12) |
-3.52 | -24.07% | 905,246,852 | -23,035,431 | -367.0 |
8.40
39.70
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
9.20
|
156,045 | 9.10 | 9.20 | 9 | 0 | 500 | -0.0 |
| 01/08/2024 |
9.10
|
167,770 | 9.30 | 9.30 | 9 | 5,100 | 3,000 | 0.0 |
| 31/07/2024 |
9.30
|
121,843 | 9.40 | 9.50 | 9.20 | 1,100 | 3,700 | -0.0 |
| 30/07/2024 |
9.40
|
191,914 | 9.50 | 9.60 | 9.30 | 0 | 38,000 | -0.4 |
| 29/07/2024 |
9.60
|
307,875 | 9.30 | 9.70 | 9.30 | 3,500 | 0 | 0.0 |
| 26/07/2024 |
9.20
|
233,920 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
144,857 | 9.40 | 9.40 | 9.20 | 3,000 | 28,500 | -0.2 |
| 24/07/2024 |
9.50
|
107,817 | 9.40 | 9.50 | 9.30 | 0 | 17,000 | -0.2 |
| 23/07/2024 |
9.50
|
225,969 | 9.70 | 9.70 | 9.30 | 4,100 | 38,800 | -0.3 |
| 22/07/2024 |
9.60
|
284,070 | 9.60 | 9.70 | 9.30 | 1,500 | 28,000 | -0.3 |
| 19/07/2024 |
9.60
|
133,293 | 9.60 | 9.80 | 9.50 | 0 | 24,000 | -0.2 |
| 18/07/2024 |
9.60
|
335,140 | 9.60 | 9.70 | 9.40 | 800 | 33,000 | -0.3 |
| 17/07/2024 |
9.60
|
377,986 | 9.70 | 9.90 | 9.50 | 0 | 70,900 | -0.7 |
| 16/07/2024 |
9.70
|
177,227 | 9.80 | 9.90 | 9.60 | 0 | 27,000 | -0.3 |
| 15/07/2024 |
9.80
|
281,151 | 9.80 | 9.80 | 9.70 | 3,100 | 56,800 | -0.5 |
| 12/07/2024 |
9.90
|
255,606 | 9.80 | 9.90 | 9.70 | 900 | 44,000 | -0.4 |
| 11/07/2024 |
9.90
|
248,283 | 9.90 | 9.90 | 9.70 | 2,000 | 41,000 | -0.4 |
| 10/07/2024 |
10
|
89,450 | 9.90 | 10 | 9.80 | 2,800 | 12,000 | -0.1 |
| 09/07/2024 |
10
|
73,372 | 9.80 | 10 | 9.80 | 0 | 13,000 | -0.1 |
| 08/07/2024 |
9.90
|
82,054 | 10 | 10.10 | 9.90 | 0 | 15,000 | -0.1 |
| 05/07/2024 |
10
|
119,210 | 10.10 | 10.10 | 9.90 | 0 | 21,100 | -0.2 |
| 04/07/2024 |
10
|
299,363 | 10.10 | 10.20 | 9.80 | 0 | 58,400 | -0.6 |
| 03/07/2024 |
10.10
|
50,796 | 10.10 | 10.10 | 10 | 0 | 12,500 | -0.1 |
| 02/07/2024 |
10.10
|
104,300 | 10.10 | 10.10 | 9.90 | 0 | 23,200 | -0.2 |
| 01/07/2024 |
10.10
|
100,473 | 10.30 | 10.30 | 10 | 0 | 16,800 | -0.2 |
| 28/06/2024 |
10.40
|
438,050 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
10.40
|
396,600 | 9.60 | 10.40 | 9.50 | 9,200 | 56,000 | -0.5 |
| 26/06/2024 |
9.70
|
135,300 | 9.70 | 9.70 | 9.50 | 800 | 25,000 | -0.2 |
| 25/06/2024 |
9.70
|
125,565 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/06/2024 |
9.50
|
297,982 | 9.80 | 9.90 | 9.50 | 0 | 55,000 | -0.5 |
| 21/06/2024 |
9.80
|
231,623 | 9.90 | 10 | 9.70 | 0 | 37,000 | -0.4 |
| 20/06/2024 |
10
|
116,637 | 10 | 10.10 | 9.90 | 0 | 25,500 | -0.3 |
| 19/06/2024 |
10
|
145,400 | 10.10 | 10.30 | 9.80 | 0 | 23,000 | -0.2 |
| 18/06/2024 |
10.30
|
218,245 | 10.30 | 10.60 | 10.20 | 0 | 30,000 | -0.3 |
| 17/06/2024 |
10.30
|
439,528 | 10 | 10.30 | 9.80 | 8,600 | 66,000 | -0.6 |
| 14/06/2024 |
9.90
|
132,295 | 10.10 | 10.10 | 9.90 | 0 | 15,800 | -0.2 |
| 13/06/2024 |
10.10
|
216,310 | 10 | 10.10 | 9.80 | 0 | 31,000 | -0.3 |
| 12/06/2024 |
9.90
|
71,253 | 9.90 | 9.90 | 9.80 | 0 | 9,000 | -0.1 |
| 11/06/2024 |
9.90
|
155,712 | 10.10 | 10.20 | 9.80 | 0 | 18,000 | -0.2 |
| 10/06/2024 |
10
|
191,609 | 10.10 | 10.30 | 9.90 | 0 | 28,900 | -0.3 |
| 07/06/2024 |
10.10
|
164,039 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 06/06/2024 |
9.80
|
143,447 | 9.90 | 10 | 9.80 | 0 | 27,000 | -0.3 |
| 05/06/2024 |
9.90
|
131,102 | 10 | 10 | 9.80 | 0 | 18,000 | -0.2 |
| 04/06/2024 |
10
|
260,144 | 10 | 10.20 | 9.90 | 300 | 45,000 | -0.4 |
| 03/06/2024 |
9.90
|
154,855 | 9.80 | 10.10 | 9.80 | 1,700 | 36,200 | -0.3 |
| 31/05/2024 |
9.70
|
116,521 | 9.90 | 9.90 | 9.70 | 0 | 23,000 | -0.2 |
| 30/05/2024 |
9.90
|
141,392 | 10 | 10 | 9.80 | 0 | 26,000 | -0.3 |
| 29/05/2024 |
10
|
425,424 | 9.80 | 10.10 | 9.80 | 1,800 | 54,000 | -0.5 |
| 28/05/2024 |
9.70
|
167,256 | 9.90 | 9.90 | 9.60 | 0 | 24,000 | -0.2 |
| 27/05/2024 |
9.80
|
221,083 | 9.70 | 9.90 | 9.60 | 5,600 | 33,400 | -0.3 |
| 24/05/2024 |
9.70
|
729,065 | 10.40 | 10.50 | 9.50 | 0 | 97,000 | -1.0 |
| 23/05/2024 |
10.50
|
275,132 | 10.40 | 10.80 | 10.40 | 0 | 30,000 | -0.3 |
| 22/05/2024 |
10.40
|
1,605,883 | 9.50 | 10.40 | 9.50 | 1,500 | 862,000 | -8.9 |
| 21/05/2024 |
9.50
|
111,052 | 8.50 | 9.50 | 8.50 | 0 | 9,000 | -0.1 |
| 20/05/2024 |
9.40
|
75,300 | 9.50 | 9.60 | 9.40 | 2,200 | 5,000 | -0.0 |
| 17/05/2024 |
9.40
|
88,487 | 9.30 | 9.50 | 9.30 | 600 | 5,000 | -0.0 |
| 16/05/2024 |
9.30
|
69,001 | 9.20 | 9.40 | 9.20 | 4,700 | 6,000 | -0.0 |
| 15/05/2024 |
9.20
|
119,071 | 9.30 | 9.30 | 9.20 | 600 | 17,800 | -0.2 |
| 14/05/2024 |
9.30
|
52,348 | 9.40 | 9.40 | 9.30 | 0 | 3,000 | -0.0 |
| 13/05/2024 |
9.30
|
91,644 | 9.40 | 9.40 | 9.30 | 0 | 8,500 | -0.1 |
| 10/05/2024 |
9.40
|
100,415 | 9.20 | 9.40 | 9.20 | 0 | 12,200 | -0.1 |
| 09/05/2024 |
9.20
|
145,806 | 9.10 | 9.40 | 9 | 0 | 14,200 | -0.1 |
| 08/05/2024 |
9.10
|
64,758 | 9.10 | 9.10 | 9 | 0 | 5,400 | -0.0 |
| 07/05/2024 |
9.20
|
74,603 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/05/2024 |
9.20
|
65,202 | 9.20 | 9.20 | 9.10 | 0 | 5,400 | -0.0 |
| 03/05/2024 |
9.20
|
61,020 | 9.20 | 9.30 | 9.10 | 3,700 | 5,000 | -0.0 |
| 02/05/2024 |
9.10
|
73,657 | 9 | 9.10 | 8.90 | 8,100 | 6,100 | 0.0 |
| 26/04/2024 |
8.90
|
51,702 | 9 | 9 | 8.90 | 0 | 4,000 | -0.0 |
| 25/04/2024 |
8.90
|
66,012 | 9 | 9.10 | 8.90 | 0 | 7,900 | -0.1 |
| 24/04/2024 |
9
|
92,603 | 8.90 | 9.10 | 8.90 | 3,400 | 9,400 | -0.1 |
| 23/04/2024 |
8.90
|
79,729 | 9.20 | 9.20 | 8.90 | 0 | 6,000 | -0.1 |
| 22/04/2024 |
9.20
|
88,217 | 9.30 | 9.40 | 9 | 2,600 | 7,000 | -0.0 |
| 19/04/2024 |
9.20
|
130,885 | 9.30 | 9.30 | 8.80 | 1,100 | 10,000 | -0.1 |
| 17/04/2024 |
9.30
|
183,546 | 9.50 | 9.90 | 9.30 | 0 | 16,000 | -0.2 |
| 16/04/2024 |
9.50
|
382,155 | 10 | 10 | 9.50 | 0 | 25,100 | -0.2 |
| 15/04/2024 |
10
|
514,064 | 10.30 | 10.30 | 9.80 | 1,400 | 51,100 | -0.5 |
| 12/04/2024 |
10.30
|
132,651 | 10.30 | 10.30 | 10.20 | 0 | 12,000 | -0.1 |
| 11/04/2024 |
10.30
|
82,910 | 10.50 | 10.50 | 10.20 | 0 | 11,500 | -0.1 |
| 10/04/2024 |
10.50
|
333,647 | 10.30 | 10.50 | 10.20 | 0 | 20,000 | -0.2 |
| 09/04/2024 |
10.30
|
110,025 | 10.20 | 10.30 | 10.20 | 0 | 20,000 | -0.2 |
| 08/04/2024 |
10.20
|
218,412 | 10.30 | 10.30 | 10.20 | 3,700 | 3,100 | 0.0 |
| 05/04/2024 |
10.30
|
116,167 | 10.20 | 10.40 | 10.20 | 0 | 20,000 | -0.2 |
| 04/04/2024 |
10.30
|
174,200 | 10.40 | 10.40 | 10.20 | 0 | 23,100 | -0.2 |
| 03/04/2024 |
10.40
|
167,402 | 10.50 | 10.60 | 10.30 | 0 | 12,000 | -0.1 |
| 02/04/2024 |
10.50
|
382,801 | 10.60 | 10.60 | 10.30 | 5,000 | 33,000 | -0.3 |
| 01/04/2024 |
10.60
|
339,200 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 29/03/2024 |
10.60
|
177,901 | 10.80 | 10.80 | 10.60 | 0 | 800 | -0.0 |
| 28/03/2024 |
10.80
|
256,510 | 10.90 | 10.90 | 10.60 | 0 | 20,000 | -0.2 |
| 27/03/2024 |
10.70
|
347,326 | 10.80 | 10.90 | 10.70 | 11,600 | 33,000 | -0.2 |
| 26/03/2024 |
10.80
|
217,296 | 10.80 | 10.80 | 10.60 | 28,000 | 19,000 | 0.1 |
| 25/03/2024 |
10.80
|
228,909 | 10.80 | 11 | 10.70 | 31,600 | 11,000 | 0.2 |
| 22/03/2024 |
10.80
|
176,160 | 10.80 | 10.90 | 10.60 | 26,900 | 14,000 | 0.1 |
| 21/03/2024 |
10.70
|
314,050 | 10.70 | 10.80 | 10.60 | 43,600 | 18,000 | 0.3 |
| 20/03/2024 |
10.60
|
237,502 | 10.30 | 10.80 | 10.20 | 36,400 | 19,000 | 0.2 |
| 19/03/2024 |
10.50
|
104,384 | 10.40 | 10.50 | 10.20 | 12,000 | 7,000 | 0.1 |
| 18/03/2024 |
10.40
|
414,600 | 10.60 | 10.70 | 10.20 | 5,500 | 33,900 | -0.3 |
| 15/03/2024 |
10.60
|
113,900 | 10.70 | 10.80 | 10.50 | 0 | 10,000 | -0.1 |
| 14/03/2024 |
10.70
|
134,700 | 10.80 | 10.90 | 10.60 | 0 | 10,000 | -0.1 |
| 13/03/2024 |
10.70
|
137,945 | 10.70 | 10.80 | 10.60 | 900 | 13,700 | -0.1 |
| 12/03/2024 |
10.60
|
246,117 | 10.70 | 10.80 | 10.60 | 0 | 19,300 | -0.2 |