| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.15 | -1.48% | 22,324,500 | -920,979 | 0 |
9.79
10.70
10
|
|
2 tháng
(2026-03-02) |
-1.95 | -16.32% | 53,881,400 | -239,644 | -1.3 |
9.79
12.05
10
|
|
3 tháng
(2026-02-02) |
-2.20 | -18.03% | 76,051,700 | -796,344 | -8.3 |
9.79
12.75
10
|
|
6 tháng
(2025-11-03) |
-2.15 | -17.70% | 175,734,300 | -634,544 | -6.4 |
9.79
13.80
10
|
|
12 tháng
(2025-05-06) |
-1.75 | -14.89% | 687,763,900 | 4,620,658 | 82.9 |
9.79
16
10
|
|
24 tháng
(2024-05-13) |
1.24 | 14.13% | 1,273,873,500 | 7,535,835 | 92.1 |
8.21
21.17
10
|
|
36 tháng
(2023-05-17) |
4.17 | 71.52% | 1,434,858,300 | 5,422,370 | 54.1 |
5.83
21.17
10
|
|
60 tháng
(2021-05-27) |
-1.05 | -9.51% | 1,569,298,700 | 1,871,208 | 2.8 |
3.66
21.17
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
8.49
|
1,178,200 | 8.49 | 8.60 | 8.40 | 62,300 | 20,100 | 0.4 |
| 18/09/2024 |
8.49
|
658,600 | 8.35 | 8.53 | 8.33 | 27,500 | 6,900 | 0.2 |
| 17/09/2024 |
8.40
|
1,059,600 | 8.32 | 8.40 | 8.21 | 27,700 | 0 | 0.3 |
| 16/09/2024 |
8.27
|
476,200 | 8.32 | 8.39 | 8.27 | 6,000 | 4,700 | 0.0 |
| 13/09/2024 |
8.31
|
383,800 | 8.43 | 8.44 | 8.31 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
8.43
|
1,334,700 | 8.31 | 8.62 | 8.31 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
8.38
|
877,300 | 8.39 | 8.39 | 8.21 | 4,700 | 12,600 | -0.1 |
| 10/09/2024 |
8.39
|
525,200 | 8.41 | 8.44 | 8.26 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
8.40
|
1,535,000 | 8.29 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.29
|
358,700 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 05/09/2024 |
8.31
|
273,900 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.31
|
498,400 | 8.31 | 8.39 | 8.24 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
8.33
|
541,900 | 8.54 | 8.54 | 8.33 | 0 | 500 | -0.0 |
| 29/08/2024 |
8.41
|
522,000 | 8.53 | 8.53 | 8.40 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
8.47
|
1,176,600 | 8.53 | 8.80 | 8.44 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
8.53
|
791,500 | 8.63 | 8.76 | 8.52 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
8.72
|
880,200 | 8.77 | 8.90 | 8.63 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
8.78
|
1,609,500 | 8.85 | 8.85 | 8.58 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
8.85
|
1,777,500 | 8.47 | 8.85 | 8.30 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
8.45
|
1,003,900 | 8.37 | 8.66 | 8.36 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
8.37
|
1,025,800 | 8.41 | 8.46 | 8.34 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
8.35
|
508,900 | 8.40 | 8.48 | 8.35 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
8.37
|
1,424,000 | 8.28 | 8.48 | 8.24 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
8.28
|
714,900 | 8.30 | 8.30 | 8.10 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
8.30
|
939,000 | 8.33 | 8.42 | 8.12 | 4,200 | 93,200 | -0.8 |
| 13/08/2024 |
8.32
|
408,100 | 8.28 | 8.38 | 8.28 | 15,300 | 55,400 | -0.4 |
| 12/08/2024 |
8.32
|
263,300 | 8.43 | 8.43 | 8.31 | 9,700 | 35,600 | -0.2 |
| 09/08/2024 |
8.38
|
419,200 | 8.57 | 8.57 | 8.33 | 0 | 45,300 | -0.4 |
| 08/08/2024 |
8.36
|
403,800 | 8.37 | 8.46 | 8.31 | 6,300 | 52,100 | -0.4 |
| 07/08/2024 |
8.41
|
423,600 | 8.48 | 8.48 | 8.27 | 14,000 | 18,600 | -0.0 |
| 06/08/2024 |
8.37
|
525,600 | 8.31 | 8.50 | 8.22 | 48,200 | 6,400 | 0.4 |
| 05/08/2024 |
8.32
|
1,615,100 | 8.21 | 8.43 | 8.03 | 24,300 | 17,400 | 0.1 |
| 02/08/2024 |
8.46
|
1,366,800 | 8.28 | 8.53 | 8.06 | 98,500 | 51,400 | 0.4 |
| 01/08/2024 |
8.31
|
1,420,800 | 8.82 | 8.82 | 8.30 | 7,100 | 41,900 | -0.3 |
| 31/07/2024 |
8.67
|
824,600 | 8.85 | 8.85 | 8.64 | 12,200 | 19,600 | -0.1 |
| 30/07/2024 |
8.63
|
1,232,400 | 8.78 | 8.87 | 8.60 | 20,000 | 162,600 | -1.4 |
| 29/07/2024 |
8.78
|
1,089,500 | 8.92 | 9.08 | 8.76 | 20,000 | 162,600 | -1.4 |
| 26/07/2024 |
8.81
|
797,300 | 8.76 | 8.85 | 8.68 | 35,200 | 66,500 | -0.3 |
| 25/07/2024 |
8.67
|
964,900 | 8.76 | 8.93 | 8.67 | 14,000 | 132,900 | -1.2 |
| 24/07/2024 |
8.76
|
3,545,200 | 8.74 | 9.01 | 8.74 | 77,500 | 435,500 | -3.5 |
| 23/07/2024 |
9.40
|
2,923,000 | 10.13 | 10.27 | 9.40 | 20,900 | 496,700 | -5.1 |
| 22/07/2024 |
10.09
|
2,811,300 | 10.27 | 10.27 | 9.67 | 318,400 | 84,000 | 2.5 |
| 19/07/2024 |
10.09
|
2,650,500 | 10.18 | 10.31 | 9.95 | 169,500 | 335,600 | -1.8 |
| 18/07/2024 |
9.95
|
4,046,300 | 9.58 | 9.95 | 9.36 | 315,400 | 37,800 | 2.9 |
| 17/07/2024 |
9.31
|
2,358,100 | 9.72 | 10.09 | 9.26 | 248,000 | 142,700 | 1.1 |
| 16/07/2024 |
9.86
|
3,982,700 | 9.77 | 10.18 | 9.49 | 562,200 | 239,900 | 3.4 |
| 15/07/2024 |
9.63
|
3,495,500 | 9.00 | 9.63 | 8.89 | 629,000 | 86,700 | 5.7 |
| 12/07/2024 |
9.04
|
1,368,000 | 8.81 | 9.04 | 8.63 | 37,200 | 42,100 | -0.0 |
| 11/07/2024 |
8.74
|
1,063,500 | 8.87 | 9.01 | 8.73 | 10,200 | 51,800 | -0.4 |
| 10/07/2024 |
8.87
|
1,385,500 | 9.13 | 9.13 | 8.86 | 235,100 | 8,900 | 2.2 |
| 09/07/2024 |
9.05
|
2,861,000 | 9.45 | 9.49 | 9.04 | 148,400 | 18,600 | 1.3 |
| 08/07/2024 |
9.00
|
2,568,700 | 8.52 | 9.00 | 8.43 | 410,600 | 300 | 3.9 |
| 05/07/2024 |
8.42
|
541,700 | 8.61 | 8.63 | 8.40 | 10,400 | 10,500 | -0.0 |
| 04/07/2024 |
8.59
|
939,200 | 8.43 | 8.63 | 8.40 | 16,300 | 4,500 | 0.1 |
| 03/07/2024 |
8.40
|
567,300 | 8.39 | 8.48 | 8.38 | 100 | 23,600 | -0.2 |
| 02/07/2024 |
8.39
|
479,600 | 8.50 | 8.50 | 8.38 | 6,400 | 73,200 | -0.6 |
| 01/07/2024 |
8.39
|
410,400 | 8.57 | 8.57 | 8.38 | 100 | 52,700 | -0.5 |
| 28/06/2024 |
8.40
|
880,000 | 8.54 | 8.63 | 8.40 | 26,400 | 25,500 | 0.0 |
| 27/06/2024 |
8.56
|
320,700 | 8.65 | 8.70 | 8.56 | 0 | 25,600 | -0.2 |
| 26/06/2024 |
8.70
|
1,260,800 | 8.67 | 8.88 | 8.56 | 56,000 | 3,900 | 0.5 |
| 25/06/2024 |
8.72
|
868,400 | 8.62 | 8.72 | 8.47 | 23,700 | 8,000 | 0.1 |
| 24/06/2024 |
8.63
|
1,897,000 | 8.70 | 8.79 | 8.44 | 28,400 | 12,200 | 0.1 |
| 21/06/2024 |
8.44
|
469,900 | 8.40 | 8.56 | 8.40 | 5,100 | 0 | 0.0 |
| 20/06/2024 |
8.44
|
618,200 | 8.53 | 8.66 | 8.40 | 8,800 | 40,400 | -0.3 |
| 19/06/2024 |
8.56
|
1,347,200 | 8.56 | 8.67 | 8.40 | 6,500 | 35,200 | -0.3 |
| 18/06/2024 |
8.66
|
706,200 | 8.61 | 8.67 | 8.54 | 5,000 | 79,800 | -0.7 |
| 17/06/2024 |
8.53
|
1,231,700 | 8.40 | 8.53 | 8.37 | 26,300 | 235,300 | -1.9 |
| 14/06/2024 |
8.40
|
2,531,300 | 8.83 | 8.94 | 8.40 | 22,500 | 223,600 | -1.9 |
| 13/06/2024 |
8.94
|
1,344,700 | 9.06 | 9.09 | 8.82 | 10,100 | 195,500 | -1.8 |
| 12/06/2024 |
9.08
|
1,421,200 | 9.22 | 9.22 | 8.94 | 3,600 | 166,400 | -1.6 |
| 11/06/2024 |
9.04
|
4,000,000 | 9.40 | 9.67 | 9.00 | 452,400 | 333,200 | 1.2 |
| 10/06/2024 |
9.31
|
2,821,200 | 9.72 | 9.77 | 9.22 | 32,700 | 13,600 | 0.2 |
| 07/06/2024 |
9.22
|
4,413,800 | 8.66 | 9.22 | 8.66 | 843,800 | 17,200 | 8.2 |
| 06/06/2024 |
8.63
|
2,942,400 | 8.35 | 8.76 | 8.22 | 503,300 | 34,640 | 4.4 |
| 05/06/2024 |
8.36
|
1,141,800 | 8.43 | 8.43 | 8.26 | 10,500 | 4,100 | 0.1 |
| 04/06/2024 |
8.42
|
447,900 | 8.49 | 8.49 | 8.35 | 700 | 24,600 | -0.2 |
| 03/06/2024 |
8.41
|
422,700 | 8.38 | 8.47 | 8.38 | 1,600 | 28,800 | -0.3 |
| 31/05/2024 |
8.38
|
1,179,700 | 8.35 | 8.61 | 8.35 | 3,000 | 148,000 | -1.4 |
| 30/05/2024 |
8.52
|
774,900 | 8.44 | 8.52 | 8.35 | 400 | 2,200 | -0.0 |
| 29/05/2024 |
8.52
|
1,058,000 | 8.53 | 8.57 | 8.35 | 15,300 | 59,700 | -0.4 |
| 28/05/2024 |
8.53
|
1,543,200 | 8.36 | 8.58 | 8.21 | 175,200 | 0 | 1.6 |
| 27/05/2024 |
8.21
|
1,285,500 | 8.38 | 8.40 | 8.20 | 2,000 | 14,200 | -0.1 |
| 24/05/2024 |
8.36
|
1,457,200 | 8.72 | 8.74 | 8.31 | 41,200 | 7,700 | 0.3 |
| 23/05/2024 |
8.73
|
1,496,700 | 8.72 | 8.85 | 8.54 | 16,300 | 19,600 | -0.0 |
| 22/05/2024 |
8.72
|
1,612,500 | 8.63 | 8.88 | 8.60 | 18,900 | 44,000 | -0.2 |
| 21/05/2024 |
8.58
|
2,183,000 | 8.58 | 8.58 | 8.31 | 8,800 | 17,200 | -0.1 |
| 20/05/2024 |
8.52
|
1,065,100 | 8.57 | 8.67 | 8.52 | 22,100 | 73,900 | -0.5 |
| 17/05/2024 |
8.58
|
1,542,800 | 8.56 | 8.77 | 8.53 | 31,200 | 80,900 | -0.5 |
| 16/05/2024 |
8.62
|
722,600 | 8.63 | 8.76 | 8.60 | 16,300 | 9,400 | 0.1 |
| 15/05/2024 |
8.62
|
1,200,200 | 8.54 | 8.76 | 8.52 | 15,600 | 48,500 | -0.3 |
| 14/05/2024 |
8.46
|
1,428,000 | 8.73 | 8.82 | 8.46 | 3,400 | 86,200 | -0.8 |
| 13/05/2024 |
8.76
|
945,100 | 9.03 | 9.03 | 8.68 | 300 | 15,800 | -0.2 |
| 10/05/2024 |
9.04
|
2,801,000 | 9.07 | 9.26 | 8.88 | 63,100 | 176,800 | -1.1 |
| 09/05/2024 |
8.85
|
2,755,200 | 8.72 | 9.13 | 8.66 | 79,600 | 107,800 | -0.3 |
| 08/05/2024 |
8.72
|
741,500 | 8.89 | 8.89 | 8.63 | 16,100 | 9,800 | 0.1 |
| 07/05/2024 |
8.89
|
2,097,200 | 8.57 | 8.90 | 8.49 | 181,500 | 47,800 | 1.3 |
| 06/05/2024 |
8.40
|
413,400 | 8.32 | 8.43 | 8.31 | 106,100 | 3,400 | 0.9 |
| 03/05/2024 |
8.31
|
219,600 | 8.44 | 8.49 | 8.31 | 0 | 8,400 | -0.1 |
| 02/05/2024 |
8.40
|
474,500 | 8.39 | 8.49 | 8.35 | 97,700 | 300 | 0.9 |
| 26/04/2024 |
8.29
|
292,200 | 8.32 | 8.33 | 8.27 | 43,700 | 0 | 0.4 |