| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.61 | -6.52% | 14,150,300 | -93,691 | 0 |
8.53
9.54
8.88
|
|
2 tháng
(2026-04-20) |
-0.80 | -8.35% | 27,727,800 | -576,254 | 0 |
8.53
9.58
8.88
|
|
3 tháng
(2026-03-19) |
-1.31 | -13.01% | 55,458,200 | 25,701 | -0.3 |
8.53
10.09
8.88
|
|
6 tháng
(2025-12-19) |
-3.65 | -29.36% | 150,160,300 | -1,037,899 | -13.9 |
8.53
12.43
8.88
|
|
12 tháng
(2025-06-23) |
-2.62 | -23% | 559,726,100 | 2,766,083 | 44.9 |
8.53
14.95
8.88
|
|
24 tháng
(2024-06-27) |
0.78 | 9.74% | 1,245,850,800 | 7,404,420 | 88.7 |
7.72
19.79
8.88
|
|
36 tháng
(2023-07-03) |
1.85 | 26.61% | 1,452,420,200 | 5,809,115 | 56.8 |
5.82
19.79
8.88
|
|
60 tháng
(2021-07-13) |
0.71 | 8.74% | 1,587,773,300 | 2,337,453 | 8.2 |
3.42
19.79
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
9.13
|
1,530,600 | 9.00 | 9.17 | 8.87 | 79,300 | 66,800 | 0.1 |
| 01/11/2024 |
9.04
|
2,355,400 | 8.87 | 9.13 | 8.70 | 356,000 | 500 | 3.7 |
| 31/10/2024 |
8.91
|
2,845,500 | 9.13 | 9.38 | 8.91 | 144,300 | 275,800 | -1.5 |
| 30/10/2024 |
9.13
|
1,956,200 | 8.91 | 9.30 | 8.79 | 243,400 | 116,600 | 1.3 |
| 29/10/2024 |
8.96
|
3,402,500 | 8.39 | 8.96 | 8.27 | 373,200 | 81,200 | 3.0 |
| 28/10/2024 |
8.39
|
1,949,200 | 8.70 | 8.70 | 8.30 | 19,800 | 312,700 | -2.9 |
| 25/10/2024 |
8.27
|
577,800 | 8.19 | 8.27 | 8.15 | 53,100 | 28,600 | 0.2 |
| 24/10/2024 |
8.14
|
1,067,200 | 8.14 | 8.23 | 8.02 | 57,400 | 29,600 | 0.3 |
| 23/10/2024 |
8.12
|
1,131,300 | 8.36 | 8.37 | 8.10 | 500 | 123,500 | -1.2 |
| 22/10/2024 |
8.33
|
1,925,700 | 8.53 | 8.79 | 8.27 | 158,100 | 239,300 | -0.8 |
| 21/10/2024 |
8.70
|
2,509,200 | 8.96 | 8.96 | 8.49 | 151,400 | 227,500 | -0.8 |
| 18/10/2024 |
8.74
|
3,352,500 | 8.32 | 8.87 | 8.19 | 518,600 | 48,400 | 4.6 |
| 17/10/2024 |
8.32
|
2,269,900 | 8.10 | 8.32 | 8.00 | 430,500 | 0 | 4.1 |
| 16/10/2024 |
8.10
|
581,700 | 8.02 | 8.17 | 8.02 | 9,700 | 8,800 | 0.0 |
| 15/10/2024 |
8.06
|
733,000 | 8.13 | 8.16 | 8.02 | 0 | 128,400 | -1.2 |
| 14/10/2024 |
8.12
|
1,734,800 | 8.26 | 8.44 | 8.10 | 22,900 | 254,000 | -2.2 |
| 11/10/2024 |
8.26
|
2,119,200 | 8.10 | 8.40 | 8.09 | 129,300 | 55,000 | 0.7 |
| 10/10/2024 |
8.10
|
1,673,500 | 7.93 | 8.10 | 7.93 | 172,000 | 1,700 | 1.6 |
| 09/10/2024 |
7.93
|
1,612,500 | 7.81 | 7.98 | 7.77 | 224,800 | 39,200 | 1.7 |
| 08/10/2024 |
7.85
|
751,200 | 7.89 | 7.93 | 7.83 | 100 | 51,900 | -0.5 |
| 07/10/2024 |
7.85
|
916,400 | 7.92 | 8.00 | 7.85 | 14,700 | 18,600 | -0.0 |
| 04/10/2024 |
7.92
|
2,280,400 | 7.91 | 8.21 | 7.85 | 238,200 | 17,800 | 2.1 |
| 03/10/2024 |
7.92
|
835,800 | 7.92 | 7.93 | 7.86 | 5,200 | 7,900 | -0.0 |
| 02/10/2024 |
7.92
|
1,322,500 | 7.81 | 7.95 | 7.76 | 39,400 | 15,500 | 0.2 |
| 01/10/2024 |
7.84
|
575,200 | 7.88 | 7.89 | 7.80 | 30,500 | 28,800 | 0.0 |
| 30/09/2024 |
7.78
|
417,900 | 7.85 | 7.89 | 7.69 | 0 | 203,600 | -1.9 |
| 27/09/2024 |
7.85
|
1,021,900 | 7.92 | 8.04 | 7.85 | 34,000 | 5,000 | 0.3 |
| 26/09/2024 |
7.98
|
990,000 | 7.90 | 7.98 | 7.80 | 7,800 | 0 | 0.1 |
| 25/09/2024 |
7.92
|
1,288,000 | 7.76 | 7.92 | 7.69 | 74,000 | 5,800 | 0.6 |
| 24/09/2024 |
7.72
|
694,300 | 7.73 | 7.76 | 7.72 | 1,400 | 63,400 | -0.6 |
| 23/09/2024 |
7.75
|
798,300 | 7.92 | 7.92 | 7.74 | 0 | 25,800 | -0.2 |
| 20/09/2024 |
7.86
|
367,100 | 7.93 | 7.93 | 7.84 | 11,300 | 17,000 | -0.1 |
| 19/09/2024 |
7.93
|
1,178,200 | 7.93 | 8.04 | 7.85 | 62,300 | 20,100 | 0.4 |
| 18/09/2024 |
7.93
|
658,600 | 7.80 | 7.98 | 7.79 | 27,500 | 6,900 | 0.2 |
| 17/09/2024 |
7.85
|
1,059,600 | 7.78 | 7.85 | 7.68 | 27,700 | 0 | 0.3 |
| 16/09/2024 |
7.73
|
476,200 | 7.78 | 7.84 | 7.73 | 6,000 | 4,700 | 0.0 |
| 13/09/2024 |
7.77
|
383,800 | 7.88 | 7.89 | 7.77 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
7.88
|
1,334,700 | 7.76 | 8.05 | 7.76 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
7.83
|
877,300 | 7.84 | 7.84 | 7.68 | 4,700 | 12,600 | -0.1 |
| 10/09/2024 |
7.84
|
525,200 | 7.86 | 7.89 | 7.72 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
7.85
|
1,535,000 | 7.75 | 7.85 | 7.67 | 0 | 0 | 0 |
| 06/09/2024 |
7.75
|
358,700 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 05/09/2024 |
7.77
|
273,900 | 7.85 | 7.90 | 7.76 | 0 | 0 | 0 |
| 04/09/2024 |
7.77
|
498,400 | 7.77 | 7.84 | 7.70 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
7.79
|
541,900 | 7.98 | 7.98 | 7.79 | 0 | 500 | -0.0 |
| 29/08/2024 |
7.86
|
522,000 | 7.98 | 7.98 | 7.85 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
7.92
|
1,176,600 | 7.98 | 8.22 | 7.89 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
7.98
|
791,500 | 8.07 | 8.19 | 7.96 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
8.15
|
880,200 | 8.20 | 8.32 | 8.06 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
8.21
|
1,609,500 | 8.27 | 8.27 | 8.02 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
8.27
|
1,777,500 | 7.92 | 8.27 | 7.75 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
7.90
|
1,003,900 | 7.82 | 8.09 | 7.81 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
7.82
|
1,025,800 | 7.86 | 7.91 | 7.80 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
7.80
|
508,900 | 7.85 | 7.92 | 7.80 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
7.82
|
1,424,000 | 7.74 | 7.92 | 7.70 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
7.74
|
714,900 | 7.75 | 7.75 | 7.57 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
7.75
|
939,000 | 7.79 | 7.86 | 7.59 | 4,200 | 93,200 | -0.8 |
| 13/08/2024 |
7.78
|
408,100 | 7.74 | 7.83 | 7.74 | 15,300 | 55,400 | -0.4 |
| 12/08/2024 |
7.78
|
263,300 | 7.88 | 7.88 | 7.77 | 9,700 | 35,600 | -0.2 |
| 09/08/2024 |
7.83
|
419,200 | 8.01 | 8.01 | 7.79 | 0 | 45,300 | -0.4 |
| 08/08/2024 |
7.81
|
403,800 | 7.82 | 7.91 | 7.77 | 6,300 | 52,100 | -0.4 |
| 07/08/2024 |
7.86
|
423,600 | 7.92 | 7.92 | 7.73 | 14,000 | 18,600 | -0.0 |
| 06/08/2024 |
7.82
|
525,600 | 7.76 | 7.94 | 7.69 | 48,200 | 6,400 | 0.4 |
| 05/08/2024 |
7.78
|
1,615,100 | 7.68 | 7.88 | 7.51 | 24,300 | 17,400 | 0.1 |
| 02/08/2024 |
7.91
|
1,366,800 | 7.74 | 7.98 | 7.53 | 98,500 | 51,400 | 0.4 |
| 01/08/2024 |
7.76
|
1,420,800 | 8.24 | 8.24 | 7.75 | 7,100 | 41,900 | -0.3 |
| 31/07/2024 |
8.10
|
824,600 | 8.27 | 8.27 | 8.08 | 12,200 | 19,600 | -0.1 |
| 30/07/2024 |
8.06
|
1,232,400 | 8.21 | 8.29 | 8.04 | 20,000 | 162,600 | -1.4 |
| 29/07/2024 |
8.21
|
1,089,500 | 8.33 | 8.49 | 8.19 | 20,000 | 162,600 | -1.4 |
| 26/07/2024 |
8.23
|
797,300 | 8.19 | 8.27 | 8.11 | 35,200 | 66,500 | -0.3 |
| 25/07/2024 |
8.10
|
964,900 | 8.19 | 8.34 | 8.10 | 14,000 | 132,900 | -1.2 |
| 24/07/2024 |
8.19
|
3,545,200 | 8.17 | 8.42 | 8.17 | 77,500 | 435,500 | -3.5 |
| 23/07/2024 |
8.79
|
2,923,000 | 9.47 | 9.60 | 8.79 | 20,900 | 496,700 | -5.1 |
| 22/07/2024 |
9.43
|
2,811,300 | 9.60 | 9.60 | 9.04 | 318,400 | 84,000 | 2.5 |
| 19/07/2024 |
9.43
|
2,650,500 | 9.51 | 9.64 | 9.30 | 169,500 | 335,600 | -1.8 |
| 18/07/2024 |
9.30
|
4,046,300 | 8.96 | 9.30 | 8.74 | 315,400 | 37,800 | 2.9 |
| 17/07/2024 |
8.70
|
2,358,100 | 9.08 | 9.43 | 8.66 | 248,000 | 142,700 | 1.1 |
| 16/07/2024 |
9.21
|
3,982,700 | 9.13 | 9.51 | 8.87 | 562,200 | 239,900 | 3.4 |
| 15/07/2024 |
9.00
|
3,495,500 | 8.41 | 9.00 | 8.31 | 629,000 | 86,700 | 5.7 |
| 12/07/2024 |
8.44
|
1,368,000 | 8.23 | 8.44 | 8.06 | 37,200 | 42,100 | -0.0 |
| 11/07/2024 |
8.17
|
1,063,500 | 8.29 | 8.42 | 8.15 | 10,200 | 51,800 | -0.4 |
| 10/07/2024 |
8.29
|
1,385,500 | 8.53 | 8.53 | 8.28 | 235,100 | 8,900 | 2.2 |
| 09/07/2024 |
8.46
|
2,861,000 | 8.83 | 8.87 | 8.44 | 148,400 | 18,600 | 1.3 |
| 08/07/2024 |
8.41
|
2,568,700 | 7.96 | 8.41 | 7.88 | 410,600 | 300 | 3.9 |
| 05/07/2024 |
7.86
|
541,700 | 8.04 | 8.06 | 7.85 | 10,400 | 10,500 | -0.0 |
| 04/07/2024 |
8.03
|
939,200 | 7.88 | 8.06 | 7.85 | 16,300 | 4,500 | 0.1 |
| 03/07/2024 |
7.85
|
567,300 | 7.84 | 7.92 | 7.83 | 100 | 23,600 | -0.2 |
| 02/07/2024 |
7.84
|
479,600 | 7.94 | 7.94 | 7.83 | 6,400 | 73,200 | -0.6 |
| 01/07/2024 |
7.84
|
410,400 | 8.01 | 8.01 | 7.83 | 100 | 52,700 | -0.5 |
| 28/06/2024 |
7.85
|
880,000 | 7.98 | 8.06 | 7.85 | 26,400 | 25,500 | 0.0 |
| 27/06/2024 |
8.00
|
320,700 | 8.09 | 8.13 | 8.00 | 0 | 25,600 | -0.2 |
| 26/06/2024 |
8.13
|
1,260,800 | 8.10 | 8.30 | 8.00 | 56,000 | 3,900 | 0.5 |
| 25/06/2024 |
8.15
|
868,400 | 8.05 | 8.15 | 7.92 | 23,700 | 8,000 | 0.1 |
| 24/06/2024 |
8.06
|
1,897,000 | 8.13 | 8.21 | 7.89 | 28,400 | 12,200 | 0.1 |
| 21/06/2024 |
7.89
|
469,900 | 7.85 | 8.00 | 7.85 | 5,100 | 0 | 0.0 |
| 20/06/2024 |
7.89
|
618,200 | 7.98 | 8.09 | 7.85 | 8,800 | 40,400 | -0.3 |
| 19/06/2024 |
8.00
|
1,347,200 | 8.00 | 8.10 | 7.85 | 6,500 | 35,200 | -0.3 |
| 18/06/2024 |
8.09
|
706,200 | 8.04 | 8.10 | 7.98 | 5,000 | 79,800 | -0.7 |
| 17/06/2024 |
7.98
|
1,231,700 | 7.85 | 7.98 | 7.82 | 26,300 | 235,300 | -1.9 |
| 14/06/2024 |
7.85
|
2,531,300 | 8.26 | 8.35 | 7.85 | 22,500 | 223,600 | -1.9 |