| 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) |
-1.10 | -13.25% | 1,518,400 | 2,400 | 0 |
7.20
8.30
7.20
|
|
2 tháng
(2026-05-29) |
-1.10 | -13.25% | 4,233,100 | -10,600 | 0 |
7.20
8.80
7.20
|
|
3 tháng
(2026-04-29) |
-0.60 | -7.69% | 7,200,900 | -14,300 | 0 |
7.20
9
7.20
|
|
6 tháng
(2026-01-29) |
-1.20 | -14.29% | 15,884,000 | -55,600 | -0.5 |
7.20
9.10
7.20
|
|
12 tháng
(2025-08-04) |
-2.78 | -27.82% | 72,073,700 | -70,200 | -0.8 |
7.20
12.73
7.20
|
|
24 tháng
(2024-08-07) |
-0.78 | -9.77% | 204,211,388 | -57,000 | 0.4 |
6.46
14.16
7.20
|
|
36 tháng
(2023-08-14) |
-17.39 | -70.72% | 346,711,023 | -46,292 | 0.2 |
6.46
24.59
7.20
|
|
60 tháng
(2021-08-23) |
-1.17 | -13.98% | 473,698,067 | -52,392 | -0.3 |
3.66
27.28
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
11.59
|
713,431 | 12.07 | 12.07 | 11.50 | 1,400 | 0 | 0.0 |
| 12/12/2024 |
12.07
|
1,633,767 | 11.88 | 12.92 | 11.69 | 0 | 27,700 | -0.4 |
| 11/12/2024 |
11.88
|
968,664 | 11.40 | 11.88 | 11.31 | 2,900 | 0 | 0.0 |
| 10/12/2024 |
11.40
|
623,738 | 11.78 | 11.88 | 11.31 | 0 | 0 | 0 |
| 09/12/2024 |
11.78
|
997,308 | 11.21 | 11.97 | 11.02 | 18,700 | 22,000 | -0.0 |
| 06/12/2024 |
10.93
|
1,345,681 | 11.40 | 11.59 | 10.93 | 9,000 | 4,100 | 0.1 |
| 05/12/2024 |
11.40
|
1,237,533 | 11.97 | 11.97 | 11.40 | 0 | 4,900 | -0.1 |
| 04/12/2024 |
11.78
|
1,030,146 | 11.50 | 12.26 | 11.40 | 9,200 | 0 | 0.1 |
| 03/12/2024 |
11.69
|
1,552,509 | 11.97 | 12.83 | 11.40 | 12,900 | 16,700 | -0.1 |
| 02/12/2024 |
11.78
|
1,219,130 | 10.74 | 11.78 | 10.74 | 4,900 | 3,000 | 0.0 |
| 29/11/2024 |
10.64
|
1,200,808 | 11.21 | 11.40 | 10.55 | 100 | 0 | 0.0 |
| 28/11/2024 |
10.74
|
1,465,043 | 9.79 | 10.74 | 9.79 | 20,600 | 34,800 | -0.1 |
| 27/11/2024 |
9.79
|
863,840 | 9.69 | 9.79 | 9.12 | 900 | 900 | -0.0 |
| 26/11/2024 |
9.60
|
994,735 | 10.07 | 10.07 | 9.60 | 2,000 | 0 | 0.0 |
| 25/11/2024 |
9.60
|
1,078,878 | 8.84 | 9.60 | 8.84 | 32,800 | 6,300 | 0.3 |
| 22/11/2024 |
8.74
|
218,700 | 8.93 | 8.93 | 8.65 | 900 | 2,000 | -0.0 |
| 21/11/2024 |
8.93
|
326,188 | 8.46 | 8.93 | 8.46 | 0 | 2,100 | -0.0 |
| 20/11/2024 |
8.55
|
548,607 | 8.36 | 8.93 | 8.27 | 4,200 | 4,200 | 0.0 |
| 19/11/2024 |
8.36
|
311,050 | 8.55 | 8.65 | 8.27 | 1,100 | 1,100 | -0.0 |
| 18/11/2024 |
8.55
|
448,018 | 8.74 | 8.84 | 8.27 | 3,400 | 300 | 0.0 |
| 15/11/2024 |
8.74
|
642,430 | 9.12 | 9.31 | 8.65 | 5,700 | 7,100 | -0.0 |
| 14/11/2024 |
9.03
|
566,532 | 9.03 | 9.69 | 8.93 | 3,100 | 5,000 | -0.0 |
| 13/11/2024 |
8.93
|
772,402 | 9.50 | 9.50 | 8.84 | 300 | 0 | 0.0 |
| 12/11/2024 |
9.60
|
591,654 | 9.50 | 9.98 | 9.31 | 6,700 | 5,300 | 0.0 |
| 11/11/2024 |
9.22
|
1,491,528 | 8.55 | 9.22 | 8.55 | 15,200 | 3,000 | 0.1 |
| 08/11/2024 |
8.46
|
156,216 | 8.46 | 8.55 | 8.36 | 0 | 4,700 | -0.0 |
| 07/11/2024 |
8.46
|
261,750 | 8.27 | 8.46 | 8.27 | 300 | 1,100 | -0.0 |
| 06/11/2024 |
8.27
|
91,411 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 05/11/2024 |
8.17
|
73,797 | 8.08 | 8.17 | 7.98 | 4,700 | 3,700 | 0.0 |
| 04/11/2024 |
8.08
|
186,447 | 8.08 | 8.17 | 7.89 | 600 | 200 | 0.0 |
| 01/11/2024 |
8.17
|
114,737 | 8.27 | 8.27 | 8.08 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
8.27
|
98,583 | 8.36 | 8.46 | 8.17 | 1,400 | 0 | 0.0 |
| 30/10/2024 |
8.36
|
158,531 | 8.36 | 8.36 | 8.17 | 5,200 | 0 | 0.0 |
| 29/10/2024 |
8.27
|
135,303 | 8.36 | 8.46 | 8.17 | 1,300 | 0 | 0.0 |
| 28/10/2024 |
8.27
|
102,000 | 8.27 | 8.36 | 8.17 | 0 | 5,400 | -0.0 |
| 25/10/2024 |
8.17
|
133,122 | 8.27 | 8.27 | 8.08 | 0 | 100 | -0.0 |
| 24/10/2024 |
8.17
|
125,039 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 23/10/2024 |
8.27
|
92,144 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 |
| 22/10/2024 |
8.17
|
208,910 | 8.08 | 8.46 | 8.08 | 700 | 4,000 | -0.0 |
| 21/10/2024 |
8.08
|
111,400 | 8.17 | 8.36 | 8.08 | 400 | 0 | 0.0 |
| 18/10/2024 |
8.17
|
63,200 | 8.36 | 8.46 | 8.17 | 1,300 | 0 | 0.0 |
| 17/10/2024 |
8.36
|
172,572 | 8.17 | 8.46 | 8.08 | 0 | 0 | 0 |
| 16/10/2024 |
8.17
|
207,800 | 8.27 | 8.36 | 8.08 | 7,600 | 1,800 | 0.0 |
| 15/10/2024 |
8.36
|
119,600 | 8.46 | 8.46 | 8.17 | 0 | 600 | -0.0 |
| 14/10/2024 |
8.46
|
152,800 | 8.55 | 8.65 | 8.36 | 0 | 200 | -0.0 |
| 11/10/2024 |
8.55
|
65,704 | 8.36 | 8.55 | 8.27 | 0 | 0 | 0 |
| 10/10/2024 |
8.36
|
68,031 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 09/10/2024 |
8.36
|
98,420 | 8.46 | 8.55 | 8.27 | 700 | 300 | 0.0 |
| 08/10/2024 |
8.36
|
105,305 | 8.55 | 8.55 | 8.27 | 0 | 700 | -0.0 |
| 07/10/2024 |
8.46
|
106,900 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 04/10/2024 |
8.46
|
118,100 | 8.46 | 8.46 | 8.36 | 300 | 0 | 0.0 |
| 03/10/2024 |
8.46
|
155,635 | 8.65 | 8.65 | 8.36 | 0 | 5,400 | -0.0 |
| 02/10/2024 |
8.55
|
91,912 | 8.65 | 8.74 | 8.55 | 500 | 0 | 0.0 |
| 01/10/2024 |
8.74
|
232,169 | 8.55 | 8.93 | 8.55 | 0 | 4,000 | -0.0 |
| 30/09/2024 |
8.65
|
264,938 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 |
| 27/09/2024 |
8.74
|
244,412 | 9.03 | 9.03 | 8.55 | 3,700 | 1,200 | 0.0 |
| 26/09/2024 |
8.84
|
241,280 | 9.12 | 9.22 | 8.84 | 0 | 2,600 | -0.0 |
| 25/09/2024 |
9.12
|
513,750 | 8.74 | 9.12 | 8.65 | 100 | 0 | 0.0 |
| 24/09/2024 |
8.65
|
387,118 | 8.55 | 8.74 | 8.46 | 6,100 | 0 | 0.1 |
| 23/09/2024 |
8.65
|
87,230 | 8.55 | 8.65 | 8.46 | 500 | 4,000 | -0.0 |
| 20/09/2024 |
8.55
|
168,510 | 8.93 | 8.93 | 8.55 | 1,700 | 2,700 | -0.0 |
| 19/09/2024 |
8.74
|
114,110 | 8.84 | 8.84 | 8.65 | 0 | 600 | -0.0 |
| 18/09/2024 |
8.74
|
377,631 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 |
| 17/09/2024 |
8.27
|
153,400 | 8.08 | 8.36 | 8.08 | 6,200 | 0 | 0.1 |
| 16/09/2024 |
8.17
|
81,150 | 8.17 | 8.36 | 8.08 | 0 | 3,500 | -0.0 |
| 13/09/2024 |
8.27
|
61,054 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 12/09/2024 |
8.08
|
97,854 | 8.08 | 8.27 | 8.08 | 100 | 0 | 0.0 |
| 11/09/2024 |
7.98
|
118,336 | 8.17 | 8.17 | 7.98 | 5,400 | 0 | 0.0 |
| 10/09/2024 |
8.17
|
97,505 | 8.27 | 8.36 | 8.08 | 3,300 | 0 | 0.0 |
| 09/09/2024 |
8.27
|
113,615 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
| 06/09/2024 |
8.46
|
154,601 | 8.55 | 8.65 | 8.46 | 0 | 1,200 | -0.0 |
| 05/09/2024 |
8.65
|
93,309 | 8.65 | 8.84 | 8.55 | 0 | 0 | 0 |
| 04/09/2024 |
8.65
|
128,902 | 8.55 | 8.93 | 8.55 | 3,000 | 3,300 | -0.0 |
| 30/08/2024 |
8.65
|
85,710 | 8.74 | 8.84 | 8.55 | 500 | 600 | -0.0 |
| 29/08/2024 |
8.74
|
110,010 | 8.84 | 8.84 | 8.65 | 0 | 0 | 0 |
| 28/08/2024 |
8.84
|
204,049 | 9.03 | 9.03 | 8.55 | 2,200 | 0 | 0.0 |
| 27/08/2024 |
8.93
|
294,619 | 9.03 | 9.03 | 8.74 | 4,500 | 0 | 0.0 |
| 26/08/2024 |
9.03
|
173,340 | 9.22 | 9.22 | 8.84 | 100 | 18,400 | -0.2 |
| 23/08/2024 |
9.03
|
246,303 | 8.93 | 9.12 | 8.84 | 0 | 0 | 0 |
| 22/08/2024 |
8.84
|
193,631 | 8.93 | 9.03 | 8.74 | 500 | 400 | 0.0 |
| 21/08/2024 |
9.03
|
286,010 | 9.03 | 9.12 | 8.74 | 100 | 4,000 | -0.0 |
| 20/08/2024 |
9.03
|
451,247 | 8.55 | 9.22 | 8.55 | 100 | 0 | 0.0 |
| 19/08/2024 |
8.55
|
231,422 | 8.74 | 8.93 | 8.55 | 0 | 0 | 0 |
| 16/08/2024 |
8.65
|
652,944 | 7.98 | 8.65 | 7.89 | 22,600 | 41,100 | -0.1 |
| 15/08/2024 |
7.89
|
136,200 | 8.17 | 8.17 | 7.89 | 0 | 5,800 | -0.0 |
| 14/08/2024 |
8.17
|
100,413 | 8.27 | 8.36 | 8.08 | 0 | 15,000 | -0.1 |
| 13/08/2024 |
8.17
|
330,087 | 7.89 | 8.27 | 7.79 | 39,600 | 6,500 | 0.3 |
| 12/08/2024 |
7.89
|
108,622 | 7.98 | 7.98 | 7.79 | 5,800 | 2,500 | 0.0 |
| 09/08/2024 |
7.98
|
195,600 | 8.08 | 8.08 | 7.79 | 10,500 | 9,500 | 0.0 |
| 08/08/2024 |
7.98
|
209,701 | 8.08 | 8.08 | 7.79 | 12,500 | 3,400 | 0.1 |
| 07/08/2024 |
7.98
|
234,483 | 7.79 | 8.08 | 7.70 | 3,000 | 6,200 | -0.0 |
| 06/08/2024 |
7.79
|
291,934 | 7.70 | 7.89 | 7.51 | 7,200 | 0 | 0.1 |
| 05/08/2024 |
7.70
|
421,100 | 8.27 | 8.36 | 7.70 | 7,200 | 17,400 | -0.1 |
| 02/08/2024 |
8.46
|
252,751 | 8.55 | 8.55 | 8.08 | 6,600 | 6,300 | 0.0 |
| 01/08/2024 |
8.27
|
362,592 | 8.84 | 8.93 | 8.27 | 100 | 6,400 | -0.1 |
| 31/07/2024 |
8.65
|
266,206 | 8.55 | 9.12 | 8.46 | 16,900 | 8,000 | 0.1 |
| 30/07/2024 |
8.46
|
470,201 | 8.93 | 9.03 | 8.36 | 6,800 | 10,400 | -0.0 |
| 29/07/2024 |
9.03
|
303,530 | 9.22 | 9.22 | 8.93 | 6,400 | 10,900 | -0.0 |
| 26/07/2024 |
9.12
|
176,034 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 |
| 25/07/2024 |
9.22
|
108,925 | 9.41 | 9.41 | 9.03 | 700 | 4,900 | -0.0 |