| 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) |
-0.13 | -2.16% | 225,200 | 400 | 0.0 |
5.63
6.23
5.90
|
|
2 tháng
(2026-01-12) |
-0.45 | -7.09% | 554,000 | -3,300 | -0.0 |
5.63
6.52
5.90
|
|
3 tháng
(2025-12-15) |
-0.40 | -6.35% | 4,124,900 | -5,000 | -0.0 |
5.63
7.01
5.90
|
|
6 tháng
(2025-09-15) |
-0.52 | -8.10% | 9,160,300 | -6,100 | -0.0 |
5.63
7.78
5.90
|
|
12 tháng
(2025-03-18) |
-0.55 | -8.53% | 33,859,900 | 11,300 | 0.0 |
4.90
7.78
5.90
|
|
24 tháng
(2024-03-25) |
-2.52 | -29.93% | 59,792,800 | 32,100 | 0.2 |
4.90
10.40
5.90
|
|
36 tháng
(2023-03-29) |
-1.31 | -18.14% | 92,568,700 | 129,600 | 1.1 |
4.90
10.90
5.90
|
|
60 tháng
(2021-04-08) |
-4.72 | -44.46% | 243,043,700 | 3,424,401 | 35.0 |
4.90
15.86
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
9.24
|
42,500 | 9.38 | 9.48 | 9.10 | 0 | 7,500 | -0.1 |
| 31/07/2024 |
9.38
|
222,600 | 9.45 | 9.52 | 9.29 | 0 | 600 | -0.0 |
| 30/07/2024 |
9.49
|
210,800 | 9.52 | 9.60 | 9.31 | 7,500 | 3,500 | 0.0 |
| 29/07/2024 |
9.52
|
985,300 | 9.30 | 9.95 | 9.21 | 7,500 | 3,500 | 0.0 |
| 26/07/2024 |
9.30
|
138,300 | 9.27 | 9.30 | 9 | 600 | 0 | 0.0 |
| 25/07/2024 |
9.28
|
103,600 | 9.35 | 9.35 | 9.03 | 2,300 | 4,900 | -0.0 |
| 24/07/2024 |
9.35
|
243,800 | 9.23 | 9.35 | 9 | 3,500 | 5,100 | -0.0 |
| 23/07/2024 |
9.30
|
193,100 | 9.39 | 9.40 | 9.10 | 0 | 0 | 0 |
| 22/07/2024 |
9.39
|
206,600 | 9.34 | 9.45 | 9.01 | 4,900 | 3,200 | 0.0 |
| 19/07/2024 |
9.34
|
101,900 | 9.56 | 9.56 | 9.20 | 5,100 | 800 | 0.0 |
| 18/07/2024 |
9.56
|
146,400 | 9.13 | 9.59 | 9.13 | 0 | 4,400 | -0.0 |
| 17/07/2024 |
9.65
|
252,400 | 9.69 | 9.74 | 9.10 | 0 | 5,000 | -0.0 |
| 16/07/2024 |
9.69
|
304,300 | 9.70 | 9.80 | 9.42 | 4,000 | 1,300 | 0.0 |
| 15/07/2024 |
9.70
|
306,000 | 9.75 | 9.75 | 9.42 | 4,500 | 8,600 | -0.0 |
| 12/07/2024 |
9.75
|
760,300 | 9.38 | 9.80 | 9.35 | 5,000 | 1,900 | 0.0 |
| 11/07/2024 |
9.38
|
341,300 | 9.40 | 9.40 | 8.70 | 1,300 | 2,300 | -0.0 |
| 10/07/2024 |
9.35
|
207,600 | 9.39 | 9.39 | 9.15 | 8,700 | 7,000 | 0.0 |
| 09/07/2024 |
9.39
|
167,700 | 9.53 | 9.55 | 9.20 | 1,900 | 0 | 0.0 |
| 08/07/2024 |
9.54
|
67,400 | 9.63 | 9.63 | 9.20 | 0 | 1,900 | -0.0 |
| 05/07/2024 |
9.58
|
676,200 | 10.30 | 10.30 | 9.58 | 9,300 | 1,800 | 0.1 |
| 04/07/2024 |
10.30
|
495,200 | 10.50 | 10.60 | 9.71 | 0 | 4,800 | -0.0 |
| 03/07/2024 |
10.40
|
1,816,800 | 9.94 | 10.60 | 9.36 | 2,600 | 1,300 | 0.0 |
| 02/07/2024 |
9.92
|
1,379,200 | 9.30 | 9.92 | 9.25 | 1,800 | 1,600 | 0.0 |
| 01/07/2024 |
9.28
|
212,300 | 9.44 | 9.44 | 9.20 | 4,800 | 0 | 0.0 |
| 28/06/2024 |
9.40
|
256,000 | 9.47 | 9.50 | 9.25 | 1,300 | 0 | 0.0 |
| 27/06/2024 |
9.45
|
228,600 | 9.49 | 9.49 | 9.10 | 1,600 | 2,500 | -0.0 |
| 26/06/2024 |
9.48
|
249,200 | 9.67 | 9.67 | 9.25 | 100 | 0 | 0.0 |
| 25/06/2024 |
9.68
|
206,000 | 9.68 | 9.68 | 9.25 | 0 | 0 | 0 |
| 24/06/2024 |
9.69
|
200,300 | 9.80 | 9.80 | 9.19 | 2,500 | 3,900 | -0.0 |
| 21/06/2024 |
9.75
|
203,600 | 9.80 | 9.80 | 9.15 | 0 | 0 | 0 |
| 20/06/2024 |
9.80
|
745,100 | 9.70 | 9.99 | 9.22 | 1,400 | 0 | 0.0 |
| 19/06/2024 |
9.71
|
763,600 | 9.12 | 9.72 | 8.70 | 4,500 | 0 | 0.0 |
| 18/06/2024 |
9.09
|
593,800 | 8.58 | 9.09 | 8.35 | 500 | 500 | 0.0 |
| 17/06/2024 |
8.50
|
42,600 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 |
| 14/06/2024 |
8.68
|
75,900 | 8.70 | 8.70 | 8.37 | 100 | 0 | 0.0 |
| 13/06/2024 |
8.66
|
182,300 | 8.75 | 8.75 | 8.30 | 800 | 3,200 | -0.0 |
| 12/06/2024 |
8.79
|
120,600 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 11/06/2024 |
8.80
|
130,300 | 9 | 9 | 8.50 | 200 | 400 | -0.0 |
| 10/06/2024 |
8.81
|
635,100 | 8.35 | 8.88 | 8.30 | 3,200 | 0 | 0.0 |
| 07/06/2024 |
8.30
|
55,900 | 8.29 | 8.30 | 8.23 | 0 | 0 | 0 |
| 06/06/2024 |
8.28
|
37,300 | 8.34 | 8.34 | 8.28 | 1,700 | 800 | 0.0 |
| 05/06/2024 |
8.31
|
97,000 | 8.30 | 8.34 | 8.30 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
49,100 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
15,300 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 |
| 31/05/2024 |
8.30
|
57,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 30/05/2024 |
8.38
|
12,600 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 |
| 29/05/2024 |
8.39
|
59,500 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 28/05/2024 |
8.39
|
7,100 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 27/05/2024 |
8.43
|
47,100 | 8.44 | 8.44 | 8.40 | 0 | 700 | -0.0 |
| 24/05/2024 |
8.34
|
9,900 | 8.44 | 8.44 | 8.20 | 0 | 0 | 0 |
| 23/05/2024 |
8.41
|
8,100 | 8.38 | 8.41 | 8.29 | 1,000 | 0 | 0.0 |
| 22/05/2024 |
8.29
|
101,900 | 8.49 | 8.59 | 8.20 | 3,000 | 0 | 0.0 |
| 21/05/2024 |
8.49
|
85,300 | 8.48 | 8.49 | 8.45 | 0 | 0 | 0 |
| 20/05/2024 |
8.48
|
23,900 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 |
| 17/05/2024 |
8.50
|
29,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
62,300 | 8.50 | 8.54 | 8.46 | 0 | 0 | 0 |
| 15/05/2024 |
8.54
|
14,000 | 8.50 | 8.55 | 8.48 | 0 | 0 | 0 |
| 14/05/2024 |
8.59
|
57,500 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
| 13/05/2024 |
8.62
|
2,600 | 8.55 | 8.62 | 8.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.65
|
13,300 | 8.69 | 8.70 | 8.49 | 0 | 0 | 0 |
| 09/05/2024 |
8.69
|
5,100 | 8.52 | 8.70 | 8.50 | 0 | 100 | -0.0 |
| 08/05/2024 |
8.73
|
53,100 | 8.21 | 8.80 | 8.21 | 0 | 0 | 0 |
| 07/05/2024 |
8.74
|
95,400 | 8.79 | 8.79 | 8.50 | 0 | 200 | -0.0 |
| 06/05/2024 |
8.69
|
67,500 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 |
| 03/05/2024 |
8.42
|
3,700 | 8.70 | 8.70 | 8.42 | 0 | 900 | -0.0 |
| 02/05/2024 |
8.77
|
43,700 | 8.79 | 8.79 | 8.70 | 0 | 100 | -0.0 |
| 26/04/2024 |
8.76
|
87,100 | 8.75 | 8.79 | 8.75 | 0 | 0 | 0 |
| 25/04/2024 |
8.76
|
117,600 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 |
| 24/04/2024 |
8.74
|
51,200 | 8.75 | 8.75 | 8.74 | 0 | 100 | -0.0 |
| 23/04/2024 |
8.69
|
9,800 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 |
| 22/04/2024 |
8.70
|
100,400 | 8.78 | 8.79 | 8.25 | 0 | 100 | -0.0 |
| 19/04/2024 |
8.70
|
98,300 | 8.40 | 8.80 | 8.40 | 1,100 | 0 | 0.0 |
| 17/04/2024 |
8.75
|
47,700 | 8.78 | 8.79 | 8.35 | 1,500 | 0 | 0.0 |
| 16/04/2024 |
8.79
|
17,100 | 8.21 | 8.99 | 8.21 | 600 | 0 | 0.0 |
| 15/04/2024 |
8.79
|
6,000 | 8.85 | 8.85 | 8.79 | 0 | 0 | 0 |
| 12/04/2024 |
8.79
|
49,000 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 |
| 11/04/2024 |
9.24
|
28,700 | 9.20 | 9.24 | 8.91 | 0 | 0 | 0 |
| 10/04/2024 |
9.20
|
13,500 | 9.19 | 9.20 | 8.92 | 0 | 0 | 0 |
| 09/04/2024 |
9.24
|
12,400 | 8.70 | 9.24 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
9.05
|
6,300 | 8.90 | 9.05 | 8.62 | 0 | 100 | -0.0 |
| 05/04/2024 |
8.95
|
90,900 | 9.05 | 9.09 | 8.85 | 0 | 8,300 | -0.1 |
| 04/04/2024 |
8.79
|
44,800 | 8.90 | 8.90 | 8.55 | 0 | 200 | -0.0 |
| 03/04/2024 |
9
|
66,300 | 8.93 | 9 | 8.71 | 0 | 300 | -0.0 |
| 02/04/2024 |
8.94
|
21,100 | 8.88 | 8.95 | 8.56 | 1,400 | 200 | 0.0 |
| 01/04/2024 |
8.87
|
85,200 | 8.78 | 8.98 | 8.60 | 7,100 | 0 | 0.1 |
| 29/03/2024 |
8.84
|
10,000 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 |
| 28/03/2024 |
8.79
|
13,300 | 8.61 | 8.87 | 8.50 | 500 | 0 | 0.0 |
| 27/03/2024 |
8.89
|
3,800 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 |
| 26/03/2024 |
8.90
|
27,400 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 25/03/2024 |
8.42
|
15,900 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.79
|
55,000 | 8.80 | 8.88 | 8.51 | 0 | 200 | -0.0 |
| 21/03/2024 |
8.80
|
16,800 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 20/03/2024 |
8.87
|
61,000 | 8.88 | 8.88 | 8.87 | 0 | 0 | 0 |
| 19/03/2024 |
8.89
|
61,400 | 8.86 | 8.96 | 8.30 | 200 | 0 | 0.0 |
| 18/03/2024 |
8.90
|
92,100 | 9.10 | 9.10 | 8.35 | 0 | 0 | 0 |
| 15/03/2024 |
8.90
|
24,000 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
| 14/03/2024 |
8.90
|
75,300 | 9 | 9.17 | 8.89 | 0 | 0 | 0 |
| 13/03/2024 |
8.90
|
90,900 | 8.84 | 9.10 | 8.84 | 0 | 0 | 0 |
| 12/03/2024 |
9.05
|
73,200 | 9.10 | 9.18 | 9 | 0 | 1,900 | -0.0 |
| 11/03/2024 |
9.20
|
42,300 | 9.22 | 9.22 | 9.04 | 0 | 300 | -0.0 |