| 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) |
0.20 | 2.35% | 12,149,800 | 5,700 | 0 |
8.30
8.70
8.70
|
|
2 tháng
(2026-04-20) |
0.20 | 2.35% | 19,230,600 | 37,901 | 0 |
8.30
8.70
8.70
|
|
3 tháng
(2026-03-19) |
0.30 | 3.57% | 41,894,200 | 40,801 | 0.0 |
7.90
9.10
8.70
|
|
6 tháng
(2025-12-19) |
0.40 | 4.82% | 185,308,500 | 35,201 | -0.0 |
7.90
11.20
8.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.14% | 447,139,300 | 12,901 | -0.7 |
7.90
23
8.70
|
|
24 tháng
(2024-06-27) |
0.50 | 6.10% | 569,590,242 | -2,368,479 | -18.9 |
6
23
8.70
|
|
36 tháng
(2023-07-03) |
-0.95 | -9.86% | 950,519,983 | -2,475,586 | -19.4 |
6
23
8.70
|
|
60 tháng
(2021-07-13) |
1.65 | 23.43% | 1,209,816,011 | -1,652,686 | -5.6 |
3.89
23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
8.80
|
998,499 | 9 | 9 | 8.70 | 800 | 0 | 0.0 |
| 12/06/2024 |
9
|
4,284,304 | 8.40 | 9.10 | 8.40 | 7,500 | 61,100 | -0.5 |
| 11/06/2024 |
8.50
|
766,051 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.40
|
692,816 | 8.40 | 8.50 | 8.40 | 50 | 50 | 0.0 |
| 07/06/2024 |
8.50
|
392,810 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
548,825 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
765,934 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.60
|
668,676 | 8.50 | 8.60 | 8.50 | 30,300 | 0 | 0.3 |
| 03/06/2024 |
8.60
|
1,288,636 | 8.40 | 8.60 | 8.40 | 120,000 | 0 | 1.0 |
| 31/05/2024 |
8.40
|
523,773 | 8.40 | 8.50 | 8.30 | 19,800 | 0 | 0.2 |
| 30/05/2024 |
8.40
|
551,128 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2024 |
8.50
|
496,607 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
534,208 | 8.40 | 8.60 | 8.40 | 0 | 79,500 | -0.7 |
| 27/05/2024 |
8.40
|
519,969 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
1,047,224 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
827,574 | 8.70 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 22/05/2024 |
8.70
|
1,155,669 | 8.60 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.70
|
1,037,072 | 8.60 | 8.70 | 8.50 | 65,000 | 0 | 0.6 |
| 20/05/2024 |
8.60
|
762,999 | 8.60 | 8.70 | 8.50 | 135,000 | 0 | 1.2 |
| 17/05/2024 |
8.60
|
1,162,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
674,923 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
1,135,067 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
428,208 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/05/2024 |
8.50
|
984,937 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/05/2024 |
8.40
|
745,962 | 8.30 | 8.40 | 8.20 | 0 | 11,400 | -0.1 |
| 09/05/2024 |
8.30
|
420,397 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
774,433 | 8.30 | 8.40 | 8.20 | 11,400 | 0 | 0.1 |
| 07/05/2024 |
8.30
|
440,135 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
767,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
630,576 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
345,545 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/04/2024 |
8.20
|
585,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
543,182 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.20
|
868,965 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/04/2024 |
8.20
|
512,597 | 8.10 | 8.30 | 8 | 100,000 | 0 | 0.8 |
| 22/04/2024 |
8.30
|
1,873,320 | 8.10 | 8.40 | 8 | 0 | 4,000 | -0.0 |
| 19/04/2024 |
7.90
|
2,008,932 | 8.40 | 8.40 | 7.90 | 0 | 10,000 | -0.1 |
| 17/04/2024 |
8.40
|
1,341,999 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.30
|
1,833,441 | 8.60 | 8.60 | 7.90 | 0 | 21,100 | -0.2 |
| 15/04/2024 |
8.40
|
1,449,528 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 12/04/2024 |
9
|
911,936 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.90
|
919,548 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
509,370 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
9
|
1,005,286 | 8.80 | 9.10 | 8.80 | 0 | 1,000 | -0.0 |
| 08/04/2024 |
8.80
|
953,283 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
1,928,926 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.10
|
1,247,047 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 03/04/2024 |
9.30
|
1,209,826 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/04/2024 |
9.40
|
1,410,468 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
1,454,016 | 9.50 | 9.60 | 9.30 | 100 | 0 | 0.0 |
| 29/03/2024 |
9.50
|
1,028,840 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.70
|
1,416,518 | 9.60 | 9.80 | 9.50 | 0 | 2,200 | -0.0 |
| 27/03/2024 |
9.60
|
2,732,663 | 9.20 | 9.60 | 9.20 | 100,000 | 300 | 0.9 |
| 26/03/2024 |
9.20
|
859,832 | 9.10 | 9.20 | 9.10 | 104,500 | 0 | 1.0 |
| 25/03/2024 |
9.20
|
2,009,289 | 9.30 | 9.40 | 9.10 | 545,500 | 50,000 | 4.6 |
| 22/03/2024 |
9.20
|
2,365,887 | 9.10 | 9.30 | 9.10 | 0 | 75 | -0.0 |
| 21/03/2024 |
9.10
|
1,580,012 | 8.90 | 9.20 | 8.90 | 11,200 | 0 | 0.1 |
| 20/03/2024 |
8.90
|
913,033 | 8.80 | 9 | 8.70 | 0 | 3,400 | -0.0 |
| 19/03/2024 |
8.80
|
769,402 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 18/03/2024 |
8.90
|
2,810,012 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 15/03/2024 |
9.20
|
1,767,194 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/03/2024 |
9.10
|
1,983,324 | 9.30 | 9.30 | 9 | 0 | 100 | -0.0 |
| 13/03/2024 |
9.30
|
1,414,086 | 8.90 | 9.30 | 8.90 | 100 | 0 | 0.0 |
| 12/03/2024 |
9
|
1,114,062 | 9 | 9 | 8.80 | 100 | 400 | -0.0 |
| 11/03/2024 |
9
|
2,176,085 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/03/2024 |
9.30
|
2,646,859 | 9.30 | 9.60 | 9.20 | 2,100 | 0 | 0.0 |
| 07/03/2024 |
9.40
|
4,441,692 | 8.90 | 9.50 | 8.90 | 100 | 0 | 0.0 |
| 06/03/2024 |
8.90
|
2,036,725 | 9.10 | 9.20 | 8.80 | 300 | 0 | 0.0 |
| 05/03/2024 |
9.10
|
1,750,144 | 9.20 | 9.20 | 8.90 | 11,200 | 0 | 0.1 |
| 04/03/2024 |
9.20
|
1,924,112 | 9 | 9.30 | 8.90 | 10,500 | 51,300 | -0.4 |
| 01/03/2024 |
9
|
5,029,833 | 8.60 | 9 | 8.60 | 700 | 0 | 0.0 |
| 29/02/2024 |
8.60
|
1,743,133 | 8.60 | 8.80 | 8.50 | 93 | 0 | 0.0 |
| 28/02/2024 |
8.60
|
1,009,040 | 8.60 | 8.70 | 8.50 | 400 | 1,000 | -0.0 |
| 27/02/2024 |
8.70
|
1,611,298 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/02/2024 |
8.60
|
1,286,885 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
|
1,596,685 | 8.50 | 8.60 | 8.40 | 11,000 | 0 | 0.1 |
| 22/02/2024 |
8.50
|
1,000,801 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
897,978 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
2,719,128 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 19/02/2024 |
8.40
|
535,099 | 8.40 | 8.40 | 8.20 | 0 | 2,500 | -0.0 |
| 16/02/2024 |
8.40
|
752,808 | 8.30 | 8.40 | 8.20 | 0 | 200,000 | -1.7 |
| 15/02/2024 |
8.40
|
640,483 | 8.30 | 8.40 | 8.20 | 0 | 300 | -0.0 |
| 07/02/2024 |
8.30
|
492,275 | 8.30 | 8.30 | 8.20 | 0 | 52,800 | -0.4 |
| 06/02/2024 |
8.30
|
456,609 | 8.20 | 8.30 | 8.10 | 29,500 | 0 | 0.2 |
| 05/02/2024 |
8.10
|
630,326 | 8.20 | 8.20 | 8.10 | 61,400 | 0 | 0.5 |
| 02/02/2024 |
8.20
|
741,303 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/02/2024 |
8.20
|
559,345 | 8.30 | 8.30 | 8.10 | 0 | 159,100 | -1.3 |
| 31/01/2024 |
8.30
|
563,680 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/01/2024 |
8.30
|
324,849 | 8.30 | 8.30 | 8.20 | 0 | 3,000 | -0.0 |
| 29/01/2024 |
8.30
|
749,474 | 8.20 | 8.30 | 8.10 | 0 | 5,500 | -0.0 |
| 26/01/2024 |
8.30
|
608,627 | 8.30 | 8.40 | 8.20 | 0 | 100,000 | -0.8 |
| 25/01/2024 |
8.30
|
575,621 | 8.40 | 8.40 | 8.30 | 0 | 22,900 | -0.2 |
| 24/01/2024 |
8.30
|
908,338 | 8.40 | 8.50 | 8.30 | 0 | 488,000 | -4.1 |
| 23/01/2024 |
8.40
|
410,714 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/01/2024 |
8.50
|
1,052,571 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/01/2024 |
8.50
|
439,911 | 8.50 | 8.60 | 8.40 | 0 | 400 | -0.0 |
| 18/01/2024 |
8.50
|
327,793 | 8.60 | 8.60 | 8.40 | 0 | 500 | -0.0 |
| 17/01/2024 |
8.50
|
1,246,836 | 8.40 | 8.70 | 8.40 | 20,300 | 0 | 0.2 |
| 16/01/2024 |
8.50
|
706,647 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/01/2024 |
8.30
|
518,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |