| 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) |
-0.15 | -1.96% | 410,400 | -10,100 | 0 |
7.22
7.65
7.49
|
|
2 tháng
(2026-04-13) |
-0.09 | -1.19% | 1,138,400 | -36,100 | 0 |
7.22
7.75
7.49
|
|
3 tháng
(2026-03-16) |
0.16 | 2.18% | 1,553,300 | -65,500 | -0.1 |
7.09
7.75
7.49
|
|
6 tháng
(2025-12-15) |
-0.51 | -6.37% | 3,587,200 | -87,100 | -0.3 |
7.09
8.50
7.49
|
|
12 tháng
(2025-06-17) |
-0.80 | -9.64% | 23,631,500 | -219,600 | -1.7 |
7.09
10.70
7.49
|
|
24 tháng
(2024-06-24) |
-1.62 | -17.76% | 61,847,600 | -1,829,760 | -16.0 |
5.95
10.70
7.49
|
|
36 tháng
(2023-06-28) |
1.65 | 28.21% | 178,808,700 | -1,006,160 | -8.4 |
4.61
10.70
7.49
|
|
60 tháng
(2021-07-08) |
-6.06 | -44.71% | 632,389,827 | 311,711 | 22.8 |
3.10
30.04
7.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
8.99
|
32,000 | 9.12 | 9.12 | 8.86 | 0 | 4,100 | -0.0 |
| 29/10/2024 |
9
|
29,700 | 8.91 | 9.05 | 8.86 | 0 | 5,200 | -0.0 |
| 28/10/2024 |
8.91
|
22,000 | 8.86 | 8.99 | 8.80 | 0 | 4,600 | -0.0 |
| 25/10/2024 |
8.86
|
37,500 | 8.80 | 9.10 | 8.80 | 0 | 7,200 | -0.1 |
| 24/10/2024 |
8.80
|
91,300 | 8.90 | 8.95 | 8.80 | 200 | 7,400 | -0.1 |
| 23/10/2024 |
8.91
|
206,900 | 9.01 | 9.07 | 8.82 | 0 | 4,900 | -0.0 |
| 22/10/2024 |
9.15
|
79,100 | 9.39 | 9.39 | 9 | 0 | 23,800 | -0.2 |
| 21/10/2024 |
9.22
|
86,200 | 9.39 | 9.39 | 9.22 | 100 | 0 | 0.0 |
| 18/10/2024 |
9.30
|
45,900 | 9.48 | 9.48 | 9.24 | 0 | 1,900 | -0.0 |
| 17/10/2024 |
9.40
|
158,900 | 9.40 | 9.46 | 9.25 | 0 | 12,800 | -0.1 |
| 16/10/2024 |
9.40
|
277,600 | 9.30 | 9.41 | 9.21 | 0 | 10,800 | -0.1 |
| 15/10/2024 |
9.30
|
303,600 | 9.25 | 9.36 | 9.22 | 0 | 400 | -0.0 |
| 14/10/2024 |
9.22
|
79,200 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
| 11/10/2024 |
9.20
|
192,400 | 9.13 | 9.33 | 9.13 | 0 | 4,500 | -0.0 |
| 10/10/2024 |
9.18
|
64,000 | 9.24 | 9.24 | 9.17 | 1,000 | 2,600 | -0.0 |
| 09/10/2024 |
9.20
|
86,800 | 9.21 | 9.21 | 9.13 | 0 | 3,500 | -0.0 |
| 08/10/2024 |
9.20
|
188,800 | 9.13 | 9.28 | 9.12 | 0 | 2,900 | -0.0 |
| 07/10/2024 |
9.13
|
138,200 | 9.12 | 9.16 | 9.12 | 0 | 38,600 | -0.4 |
| 04/10/2024 |
9.15
|
178,300 | 9.15 | 9.20 | 9.12 | 0 | 53,000 | -0.5 |
| 03/10/2024 |
9.19
|
226,300 | 9.22 | 9.28 | 9.15 | 0 | 20,800 | -0.2 |
| 02/10/2024 |
9.22
|
132,000 | 9.26 | 9.44 | 9.14 | 0 | 39,500 | -0.4 |
| 01/10/2024 |
9.42
|
253,300 | 9.13 | 9.55 | 9.13 | 0 | 4,900 | -0.0 |
| 30/09/2024 |
9.17
|
90,700 | 9.22 | 9.27 | 9.11 | 0 | 29,100 | -0.3 |
| 27/09/2024 |
9.22
|
202,500 | 9.16 | 9.25 | 9.16 | 8,100 | 5,000 | 0.0 |
| 26/09/2024 |
9.18
|
65,700 | 9.20 | 9.26 | 9.10 | 8,100 | 3,900 | 0.0 |
| 25/09/2024 |
9.20
|
59,000 | 9.10 | 9.26 | 9.10 | 4,800 | 4,300 | 0.0 |
| 24/09/2024 |
9.10
|
147,200 | 9.12 | 9.17 | 9.09 | 1,500 | 4,800 | -0.0 |
| 23/09/2024 |
9.10
|
74,500 | 9.10 | 9.15 | 9.09 | 0 | 7,000 | -0.1 |
| 20/09/2024 |
9.16
|
105,500 | 9.17 | 9.19 | 9.10 | 0 | 2,500 | -0.0 |
| 19/09/2024 |
9.16
|
179,700 | 9.13 | 9.17 | 9.06 | 400 | 1,100 | -0.0 |
| 18/09/2024 |
9.09
|
106,600 | 9.29 | 9.29 | 9.07 | 700 | 900 | -0.0 |
| 17/09/2024 |
9.09
|
153,600 | 9.15 | 9.15 | 8.95 | 0 | 3,200 | -0.0 |
| 16/09/2024 |
9.15
|
104,800 | 9.44 | 9.44 | 9.15 | 2,100 | 29,800 | -0.3 |
| 13/09/2024 |
9.29
|
166,500 | 9.25 | 9.35 | 9.15 | 1,500 | 29,200 | -0.3 |
| 12/09/2024 |
9.45
|
97,100 | 9.55 | 9.55 | 9.39 | 17,500 | 6,100 | 0.1 |
| 11/09/2024 |
9.55
|
501,900 | 9.45 | 9.60 | 9.40 | 23,500 | 4,000 | 0.2 |
| 10/09/2024 |
9.51
|
320,500 | 9.50 | 9.60 | 9.40 | 0 | 24,000 | -0.2 |
| 09/09/2024 |
9.50
|
207,400 | 9.36 | 9.60 | 9.30 | 0 | 0 | 0 |
| 06/09/2024 |
9.36
|
370,300 | 9.54 | 9.56 | 9.36 | 4,000 | 6,200 | -0.0 |
| 05/09/2024 |
9.54
|
250,400 | 9.53 | 9.61 | 9.43 | 54,600 | 4,100 | 0.5 |
| 04/09/2024 |
9.53
|
344,200 | 9.55 | 9.70 | 9.40 | 60,600 | 19,600 | 0.4 |
| 30/08/2024 |
9.60
|
493,600 | 9.29 | 9.62 | 9.20 | 0 | 22,000 | -0.2 |
| 29/08/2024 |
9.26
|
153,700 | 9.15 | 9.40 | 9.15 | 0 | 8,700 | -0.1 |
| 28/08/2024 |
9.15
|
351,600 | 9.14 | 9.22 | 9 | 0 | 23,800 | -0.2 |
| 27/08/2024 |
9.11
|
164,800 | 9.10 | 9.14 | 9.08 | 0 | 1,400 | -0.0 |
| 26/08/2024 |
9.10
|
174,000 | 9.30 | 9.30 | 9.07 | 0 | 11,200 | -0.1 |
| 23/08/2024 |
9.10
|
233,000 | 9.06 | 9.12 | 9.04 | 2,100 | 6,600 | -0.0 |
| 22/08/2024 |
9.07
|
133,200 | 9.08 | 9.10 | 9.04 | 0 | 3,400 | -0.0 |
| 21/08/2024 |
9.05
|
241,000 | 9.02 | 9.06 | 8.99 | 5,400 | 29,200 | -0.2 |
| 20/08/2024 |
9.05
|
355,900 | 9.05 | 9.06 | 9 | 2,200 | 8,000 | -0.1 |
| 19/08/2024 |
9.02
|
152,500 | 9.17 | 9.17 | 8.92 | 900 | 3,300 | -0.0 |
| 16/08/2024 |
9.10
|
1,030,000 | 8.66 | 9.10 | 8.65 | 19,400 | 11,500 | 0.1 |
| 15/08/2024 |
8.66
|
133,000 | 8.69 | 8.69 | 8.63 | 100 | 12,700 | -0.1 |
| 14/08/2024 |
8.69
|
108,800 | 8.71 | 8.71 | 8.65 | 0 | 2,000 | -0.0 |
| 13/08/2024 |
8.70
|
78,700 | 8.82 | 8.82 | 8.68 | 0 | 9,400 | -0.1 |
| 12/08/2024 |
8.81
|
213,900 | 8.75 | 8.87 | 8.70 | 15,200 | 3,400 | 0.1 |
| 09/08/2024 |
8.66
|
259,700 | 8.74 | 8.74 | 8.52 | 7,000 | 3,800 | 0.0 |
| 08/08/2024 |
8.60
|
315,800 | 8.68 | 8.72 | 8.57 | 7,900 | 100 | 0.1 |
| 07/08/2024 |
8.69
|
63,000 | 8.70 | 8.70 | 8.59 | 7,500 | 3,300 | 0.0 |
| 06/08/2024 |
8.68
|
481,500 | 8.40 | 8.71 | 8.40 | 18,200 | 200 | 0.2 |
| 05/08/2024 |
8.44
|
926,300 | 8.49 | 8.50 | 8.33 | 0 | 60,400 | -0.5 |
| 02/08/2024 |
8.55
|
460,500 | 8.47 | 8.65 | 8.38 | 17,000 | 9,200 | 0.1 |
| 01/08/2024 |
8.50
|
932,800 | 8.61 | 8.65 | 8.44 | 2,900 | 106,600 | -0.9 |
| 31/07/2024 |
8.61
|
203,300 | 8.65 | 8.75 | 8.61 | 3,000 | 18,500 | -0.1 |
| 30/07/2024 |
8.65
|
185,600 | 8.63 | 8.66 | 8.60 | 12,900 | 6,800 | 0.1 |
| 29/07/2024 |
8.64
|
163,800 | 8.65 | 8.71 | 8.62 | 12,900 | 6,800 | 0.1 |
| 26/07/2024 |
8.64
|
144,300 | 8.60 | 8.68 | 8.56 | 8,400 | 7,900 | 0.0 |
| 25/07/2024 |
8.60
|
332,400 | 8.66 | 8.76 | 8.51 | 0 | 23,700 | -0.2 |
| 24/07/2024 |
8.80
|
338,800 | 8.60 | 8.80 | 8.45 | 800 | 20,700 | -0.2 |
| 23/07/2024 |
8.80
|
505,400 | 9.17 | 9.17 | 8.70 | 0 | 64,600 | -0.6 |
| 22/07/2024 |
9
|
313,600 | 9 | 9.18 | 8.91 | 11,800 | 19,600 | -0.1 |
| 19/07/2024 |
8.89
|
180,500 | 8.99 | 8.99 | 8.85 | 0 | 16,200 | -0.1 |
| 18/07/2024 |
8.95
|
323,100 | 8.86 | 9.15 | 8.80 | 10,000 | 4,500 | 0.0 |
| 17/07/2024 |
8.94
|
540,000 | 9.17 | 9.20 | 8.90 | 29,100 | 5,300 | 0.2 |
| 16/07/2024 |
9.15
|
206,500 | 9.10 | 9.22 | 9.03 | 13,300 | 26,500 | -0.1 |
| 15/07/2024 |
9.10
|
152,500 | 9.03 | 9.15 | 9.03 | 1,400 | 39,500 | -0.3 |
| 12/07/2024 |
9.03
|
327,000 | 9.20 | 9.34 | 9.03 | 0 | 86,100 | -0.8 |
| 11/07/2024 |
9.26
|
283,300 | 9.58 | 9.58 | 9.25 | 0 | 80,900 | -0.8 |
| 10/07/2024 |
9.35
|
348,600 | 9.60 | 9.60 | 9.35 | 0 | 86,400 | -0.8 |
| 09/07/2024 |
9.57
|
541,400 | 9.40 | 9.62 | 9.26 | 57,300 | 41,500 | 0.2 |
| 08/07/2024 |
9.37
|
296,200 | 9.26 | 9.45 | 9.15 | 39,900 | 22,100 | 0.2 |
| 05/07/2024 |
9.27
|
92,300 | 9.42 | 9.42 | 9.20 | 0 | 20,000 | -0.2 |
| 04/07/2024 |
9.32
|
245,000 | 9.49 | 9.49 | 9.20 | 4,800 | 3,300 | 0.0 |
| 03/07/2024 |
9.34
|
443,900 | 9.35 | 9.59 | 9.31 | 59,800 | 79,600 | -0.2 |
| 02/07/2024 |
9.33
|
365,500 | 9.20 | 9.60 | 9.15 | 99,800 | 34,700 | 0.6 |
| 01/07/2024 |
9.25
|
376,200 | 9 | 9.28 | 8.90 | 92,500 | 46,700 | 0.4 |
| 28/06/2024 |
8.99
|
684,200 | 8.99 | 9.35 | 8.99 | 38,600 | 124,000 | -0.8 |
| 27/06/2024 |
8.99
|
327,200 | 8.95 | 9.12 | 8.90 | 12,700 | 15,500 | -0.0 |
| 26/06/2024 |
8.99
|
349,700 | 8.90 | 9.04 | 8.85 | 18,600 | 53,100 | -0.3 |
| 25/06/2024 |
8.90
|
676,700 | 9.12 | 9.16 | 8.83 | 25,200 | 138,300 | -1.0 |
| 24/06/2024 |
9.12
|
765,100 | 9.42 | 9.58 | 9.03 | 60,200 | 75,800 | -0.2 |
| 21/06/2024 |
9.41
|
1,448,900 | 9.20 | 9.79 | 9.20 | 192,600 | 37,000 | 1.5 |
| 20/06/2024 |
9.18
|
1,243,100 | 8.88 | 9.20 | 8.79 | 269,700 | 28,800 | 2.2 |
| 19/06/2024 |
8.78
|
273,700 | 8.90 | 8.90 | 8.67 | 0 | 101,300 | -0.9 |
| 18/06/2024 |
8.70
|
279,600 | 8.70 | 8.74 | 8.64 | 13,000 | 61,700 | -0.4 |
| 17/06/2024 |
8.64
|
418,200 | 8.90 | 8.90 | 8.61 | 200 | 126,300 | -1.1 |
| 14/06/2024 |
8.90
|
747,200 | 8.96 | 9.17 | 8.90 | 140,400 | 29,800 | 1.0 |
| 13/06/2024 |
8.95
|
497,300 | 8.90 | 9.19 | 8.80 | 62,500 | 22,800 | 0.4 |
| 12/06/2024 |
8.81
|
250,400 | 8.87 | 8.90 | 8.74 | 5,000 | 47,800 | -0.4 |
| 11/06/2024 |
8.84
|
259,500 | 8.99 | 8.99 | 8.70 | 4,600 | 69,900 | -0.6 |