| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -13.95% | 1,383,800 | -500 | 0 |
3.60
4.40
3.60
|
|
2 tháng
(2026-05-29) |
-0.50 | -11.90% | 3,982,600 | -3,100 | 0 |
3.60
4.60
3.60
|
|
3 tháng
(2026-04-29) |
-1.10 | -22.92% | 6,235,200 | -5,400 | 0 |
3.60
4.90
3.60
|
|
6 tháng
(2026-01-29) |
-2.20 | -37.29% | 17,292,900 | 49,190 | 0.2 |
3.60
5.90
3.60
|
|
12 tháng
(2025-08-04) |
-4.66 | -55.76% | 58,213,700 | -658,110 | -6.1 |
3.60
9.27
3.60
|
|
24 tháng
(2024-08-07) |
-2.39 | -39.25% | 207,628,914 | 33,090 | -1.1 |
3.60
9.45
3.60
|
|
36 tháng
(2023-08-14) |
-10.94 | -74.72% | 271,356,226 | 42,533 | -1.1 |
3.60
14.64
3.60
|
|
60 tháng
(2021-08-23) |
-19.95 | -84.36% | 407,691,920 | 69,933 | -0.6 |
3.60
53.93
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
8.64
|
844,099 | 8.45 | 8.64 | 8.27 | 22,400 | 14,600 | 0.1 |
| 12/12/2024 |
8.55
|
1,204,012 | 8.64 | 9 | 8.45 | 21,200 | 51,800 | -0.3 |
| 11/12/2024 |
8.73
|
1,156,096 | 8.91 | 9.18 | 8.64 | 21,200 | 47,900 | -0.3 |
| 10/12/2024 |
8.91
|
906,060 | 8.82 | 9.09 | 8.73 | 32,200 | 24,800 | 0.1 |
| 09/12/2024 |
8.82
|
979,727 | 8.64 | 8.91 | 8.45 | 56,200 | 16,300 | 0.4 |
| 06/12/2024 |
8.55
|
1,478,055 | 8.91 | 9.45 | 8.45 | 58,000 | 27,000 | 0.3 |
| 05/12/2024 |
8.82
|
965,899 | 9 | 9.36 | 8.91 | 36,900 | 39,100 | -0.0 |
| 04/12/2024 |
9
|
1,604,343 | 8.27 | 9 | 8.18 | 40,800 | 11,500 | 0.3 |
| 03/12/2024 |
8.09
|
462,310 | 8.18 | 8.27 | 8 | 28,600 | 0 | 0.3 |
| 02/12/2024 |
8.09
|
569,540 | 8.36 | 8.36 | 7.82 | 6,700 | 0 | 0.1 |
| 29/11/2024 |
8.27
|
491,481 | 8.55 | 8.64 | 8.36 | 0 | 13,700 | -0.1 |
| 28/11/2024 |
8.45
|
1,165,347 | 8 | 8.55 | 7.91 | 32,300 | 7,500 | 0.2 |
| 27/11/2024 |
8.09
|
563,202 | 7.36 | 8.18 | 7.36 | 0 | 6,700 | -0.1 |
| 26/11/2024 |
8.18
|
625,913 | 8.18 | 8.36 | 8 | 3,300 | 200 | 0.0 |
| 25/11/2024 |
8.09
|
780,023 | 7.82 | 8.09 | 7.82 | 7,700 | 0 | 0.1 |
| 22/11/2024 |
7.91
|
213,400 | 7.91 | 8 | 7.82 | 0 | 1,300 | -0.0 |
| 21/11/2024 |
8
|
262,100 | 7.91 | 8 | 7.73 | 8,000 | 0 | 0.1 |
| 20/11/2024 |
7.91
|
287,309 | 7.64 | 8 | 7.55 | 0 | 0 | 0 |
| 19/11/2024 |
7.82
|
197,600 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
435,725 | 7.45 | 8 | 7.45 | 22,000 | 0 | 0.2 |
| 15/11/2024 |
7.64
|
566,075 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 14/11/2024 |
7.82
|
752,998 | 8.09 | 8.09 | 7.55 | 0 | 4,000 | -0.0 |
| 13/11/2024 |
8.09
|
375,879 | 8.18 | 8.27 | 7.82 | 0 | 2,300 | -0.0 |
| 12/11/2024 |
8.18
|
528,802 | 8.27 | 8.45 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8.27
|
359,810 | 8.27 | 8.55 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.27
|
835,381 | 8.27 | 8.45 | 7.91 | 2,300 | 1,200 | 0.0 |
| 07/11/2024 |
8.45
|
663,983 | 8.82 | 9 | 8.27 | 0 | 3,100 | -0.0 |
| 06/11/2024 |
8.82
|
563,762 | 8.64 | 8.82 | 8.45 | 0 | 0 | 0 |
| 05/11/2024 |
8.64
|
424,544 | 8.64 | 8.82 | 8.36 | 1,200 | 0 | 0.0 |
| 04/11/2024 |
8.64
|
521,754 | 8.91 | 9 | 8.36 | 0 | 200 | -0.0 |
| 01/11/2024 |
9
|
1,053,460 | 9.18 | 9.36 | 8.73 | 2,000 | 2,000 | -0.0 |
| 31/10/2024 |
9.18
|
1,363,841 | 8.91 | 9.27 | 8.55 | 1,100 | 1,100 | 0 |
| 30/10/2024 |
8.91
|
1,495,116 | 8.36 | 8.91 | 8 | 200 | 0 | 0.0 |
| 29/10/2024 |
8.36
|
737,248 | 8.27 | 8.73 | 8.09 | 2,000 | 2,300 | -0.0 |
| 28/10/2024 |
8.18
|
566,493 | 7.82 | 8.45 | 7.64 | 0 | 0 | 0 |
| 25/10/2024 |
7.82
|
352,101 | 7.55 | 7.82 | 7.45 | 1,100 | 0 | 0.0 |
| 24/10/2024 |
7.64
|
362,204 | 7.82 | 7.91 | 7.55 | 0 | 800 | -0.0 |
| 23/10/2024 |
7.82
|
563,214 | 7.73 | 8 | 7.55 | 600 | 900 | -0.0 |
| 22/10/2024 |
7.82
|
661,021 | 7.36 | 7.82 | 7.27 | 0 | 0 | 0 |
| 21/10/2024 |
7.55
|
483,880 | 7.73 | 7.91 | 7.36 | 1,200 | 400 | 0.0 |
| 18/10/2024 |
7.73
|
150,253 | 7.27 | 7.73 | 7.18 | 2,200 | 2,000 | 0.0 |
| 17/10/2024 |
7.27
|
19,700 | 7.18 | 7.27 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.18
|
12,460 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.09
|
2,320 | 7.18 | 7.18 | 7.09 | 0 | 200 | -0.0 |
| 14/10/2024 |
7.18
|
5,918 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 11/10/2024 |
7.18
|
28,338 | 7.18 | 7.18 | 7.09 | 100 | 100 | -0 |
| 10/10/2024 |
7.18
|
38,122 | 7.27 | 7.27 | 7.09 | 200 | 0 | 0.0 |
| 09/10/2024 |
7.27
|
58,778 | 7.27 | 7.27 | 7.09 | 700 | 0 | 0.0 |
| 08/10/2024 |
7.27
|
8,810 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 07/10/2024 |
7.27
|
3,841 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 04/10/2024 |
7.27
|
8,736 | 7.27 | 7.27 | 7.18 | 0 | 1,500 | -0.0 |
| 03/10/2024 |
7.27
|
104,379 | 7.36 | 7.55 | 7.18 | 0 | 200 | -0.0 |
| 02/10/2024 |
7.36
|
8,158 | 7.36 | 7.36 | 7.09 | 0 | 100 | -0.0 |
| 01/10/2024 |
7.45
|
73,968 | 7.27 | 7.45 | 7.18 | 0 | 100 | -0.0 |
| 30/09/2024 |
7.27
|
65,244 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 27/09/2024 |
7.18
|
16,801 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 26/09/2024 |
7.36
|
57,922 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 25/09/2024 |
7.36
|
95,059 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 24/09/2024 |
7.27
|
31,594 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
| 23/09/2024 |
7.27
|
177,025 | 7.18 | 7.27 | 7.09 | 700 | 0 | 0.0 |
| 20/09/2024 |
7.18
|
107,007 | 7.09 | 7.36 | 7 | 2,900 | 1,200 | 0.0 |
| 19/09/2024 |
7.09
|
34,400 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
23,526 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
27,700 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 16/09/2024 |
6.91
|
12,109 | 7 | 7 | 6.91 | 0 | 300 | -0.0 |
| 13/09/2024 |
7
|
8,200 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 12/09/2024 |
7
|
31,601 | 6.91 | 7 | 6.82 | 1,200 | 2,900 | -0.0 |
| 11/09/2024 |
6.73
|
31,052 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 10/09/2024 |
6.82
|
63,078 | 7.09 | 7.09 | 6.73 | 300 | 100 | 0.0 |
| 09/09/2024 |
7.09
|
12,901 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.18
|
43,518 | 7.18 | 7.18 | 7 | 0 | 500 | -0.0 |
| 05/09/2024 |
7.27
|
21,746 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.18
|
159,305 | 7.27 | 7.36 | 7 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
7.36
|
20,928 | 7.27 | 7.36 | 7.27 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
7.27
|
16,302 | 7.27 | 7.36 | 7.18 | 2,000 | 3,900 | -0.0 |
| 28/08/2024 |
7.36
|
80,139 | 7.36 | 7.45 | 6.91 | 0 | 0 | 0 |
| 27/08/2024 |
7.45
|
57,742 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 26/08/2024 |
7.36
|
450,876 | 6.82 | 7.36 | 6.82 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
6.73
|
43,300 | 6.73 | 6.73 | 6.64 | 0 | 1,700 | -0.0 |
| 22/08/2024 |
6.82
|
23,014 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 21/08/2024 |
6.82
|
51,402 | 6.82 | 6.82 | 6.64 | 0 | 4,200 | -0.0 |
| 20/08/2024 |
6.82
|
38,121 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 19/08/2024 |
6.82
|
22,452 | 6.82 | 6.91 | 6.73 | 100 | 0 | 0.0 |
| 16/08/2024 |
6.82
|
145,312 | 6.36 | 6.91 | 6.27 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
6.36
|
20,701 | 6.27 | 6.45 | 6.27 | 0 | 1,200 | -0.0 |
| 14/08/2024 |
6.36
|
46,603 | 6.55 | 6.55 | 6.27 | 0 | 1,500 | -0.0 |
| 13/08/2024 |
6.55
|
28,412 | 6.45 | 6.55 | 6.36 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
6.45
|
20,302 | 6.36 | 6.45 | 6.27 | 0 | 800 | -0.0 |
| 09/08/2024 |
6.36
|
104,850 | 6.18 | 6.45 | 6.18 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.09
|
64,410 | 6.09 | 6.36 | 6 | 700 | 1,300 | -0.0 |
| 07/08/2024 |
6.09
|
25,201 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 06/08/2024 |
6.09
|
52,512 | 5.64 | 6.18 | 5.55 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.09
|
259,048 | 6.64 | 6.64 | 6.09 | 1,300 | 2,100 | -0.0 |
| 02/08/2024 |
6.73
|
31,700 | 6.64 | 6.73 | 6.55 | 0 | 1,300 | -0.0 |
| 01/08/2024 |
6.73
|
95,109 | 6.82 | 6.91 | 6.55 | 0 | 800 | -0.0 |
| 31/07/2024 |
6.91
|
85,600 | 6.91 | 7 | 6.91 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
6.91
|
51,436 | 7 | 7 | 6.82 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
6.91
|
49,399 | 7 | 7 | 6.82 | 200 | 1,400 | -0.0 |
| 26/07/2024 |
6.91
|
14,760 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
42,400 | 6.82 | 7 | 6.73 | 0 | 0 | 0 |