| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.40 | -4.73% | 28,600 | -2,900 | 0 |
8.03
8.70
8.60
|
|
2 tháng
(2026-06-01) |
-0.09 | -1.11% | 60,700 | -4,000 | 0 |
8
9.03
8.60
|
|
3 tháng
(2026-05-04) |
-0.55 | -6.40% | 86,700 | -5,900 | 0 |
8
9.10
8.60
|
|
6 tháng
(2026-02-02) |
-0.62 | -7.15% | 497,600 | -25,500 | -0.2 |
8
9.80
8.60
|
|
12 tháng
(2025-08-04) |
-2.15 | -21.08% | 1,177,200 | -20,000 | -0.1 |
8
10.30
8.60
|
|
24 tháng
(2024-08-09) |
-5.25 | -39.47% | 3,165,900 | -354,893 | -3.9 |
8
13.50
8.60
|
|
36 tháng
(2023-08-15) |
-23.95 | -74.84% | 5,421,000 | -618,928 | -8.7 |
8
32
8.60
|
|
60 tháng
(2021-08-25) |
-30.55 | -79.15% | 41,717,700 | 704,416 | 43.9 |
8
49.77
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/07/2024 |
13.55
|
1,700 | 13.40 | 13.55 | 13 | 0 | 200 | -0.0 |
| 23/07/2024 |
13.50
|
4,600 | 13.60 | 14.20 | 13.50 | 3,700 | 400 | 0.0 |
| 22/07/2024 |
13.65
|
2,000 | 13.20 | 13.65 | 13.20 | 0 | 1,000 | -0.0 |
| 19/07/2024 |
13.70
|
1,300 | 14.35 | 14.35 | 13.70 | 100 | 0 | 0.0 |
| 18/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/07/2024 |
14.40
|
7,200 | 14 | 14.50 | 14 | 2,600 | 500 | 0.0 |
| 16/07/2024 |
14.35
|
16,300 | 14.50 | 14.50 | 14.05 | 700 | 3,200 | -0.0 |
| 15/07/2024 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 400 | -0.0 |
| 12/07/2024 |
14.50
|
10,600 | 14.90 | 14.90 | 14.10 | 0 | 10,100 | -0.1 |
| 11/07/2024 |
14.90
|
41,400 | 15.30 | 15.40 | 14.50 | 500 | 32,700 | -0.5 |
| 10/07/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.10 | 0 | 1,300 | -0.0 |
| 09/07/2024 |
15.30
|
10,600 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
| 08/07/2024 |
15.50
|
7,100 | 15.35 | 15.90 | 15.20 | 500 | 3,600 | -0.0 |
| 05/07/2024 |
16.10
|
8,500 | 16.05 | 16.10 | 15.50 | 0 | 2,400 | -0.0 |
| 04/07/2024 |
16.55
|
2,100 | 16.05 | 16.60 | 15.80 | 0 | 1,600 | -0.0 |
| 03/07/2024 |
16.05
|
2,100 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 02/07/2024 |
16
|
5,200 | 16.15 | 16.65 | 16 | 0 | 0 | 0 |
| 01/07/2024 |
16.40
|
14,200 | 16.50 | 16.50 | 16 | 600 | 0 | 0.0 |
| 28/06/2024 |
16.50
|
1,000 | 16.75 | 16.75 | 16.20 | 0 | 0 | 0 |
| 27/06/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 26/06/2024 |
16.75
|
1,200 | 16.80 | 16.80 | 16.50 | 0 | 600 | -0.0 |
| 25/06/2024 |
16.80
|
3,100 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
| 24/06/2024 |
17
|
7,800 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 21/06/2024 |
17.10
|
15,000 | 16.95 | 17.25 | 16 | 0 | 6,300 | -0.1 |
| 20/06/2024 |
16.95
|
4,600 | 16.15 | 17 | 16.15 | 0 | 3,500 | -0.1 |
| 19/06/2024 |
16.80
|
3,500 | 16.35 | 17.40 | 16.30 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
16.85
|
300 | 17.50 | 17.50 | 16.85 | 0 | 0 | 0 |
| 17/06/2024 |
16.85
|
6,700 | 17 | 17 | 16.85 | 0 | 1,100 | -0.0 |
| 14/06/2024 |
17
|
2,900 | 17.50 | 17.50 | 16.80 | 200 | 1,100 | -0.0 |
| 13/06/2024 |
16.90
|
10,400 | 17.40 | 17.65 | 16.90 | 0 | 0 | 0 |
| 12/06/2024 |
16.85
|
3,200 | 16.10 | 17.30 | 16.10 | 400 | 0 | 0.0 |
| 11/06/2024 |
16.90
|
2,300 | 17 | 17 | 16.50 | 0 | 800 | -0.0 |
| 10/06/2024 |
17
|
900 | 17.25 | 17.25 | 17 | 0 | 100 | -0.0 |
| 07/06/2024 |
16.50
|
14,700 | 16.05 | 17.40 | 16.05 | 0 | 300 | -0.0 |
| 06/06/2024 |
16.70
|
3,100 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 05/06/2024 |
16.90
|
2,500 | 17 | 17 | 16.70 | 100 | 0 | 0.0 |
| 04/06/2024 |
16.90
|
4,100 | 17 | 17 | 16.10 | 300 | 0 | 0.0 |
| 03/06/2024 |
16.05
|
4,500 | 16.70 | 17.40 | 15.90 | 0 | 0 | 0 |
| 31/05/2024 |
16.70
|
4,000 | 16.70 | 17 | 16.70 | 3,900 | 0 | 0.1 |
| 30/05/2024 |
16.90
|
7,300 | 17.05 | 17.05 | 16 | 0 | 200 | -0.0 |
| 29/05/2024 |
17.05
|
700 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 |
| 28/05/2024 |
17.30
|
12,300 | 15.65 | 17.60 | 15.65 | 0 | 8,800 | -0.1 |
| 27/05/2024 |
16.65
|
10,700 | 16.70 | 16.70 | 16.65 | 0 | 10,600 | -0.2 |
| 24/05/2024 |
17.85
|
6,900 | 17.60 | 17.85 | 17.05 | 0 | 1,700 | -0.0 |
| 23/05/2024 |
18.15
|
2,300 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 22/05/2024 |
18.20
|
1,800 | 17.30 | 18.20 | 17.05 | 0 | 0 | 0 |
| 21/05/2024 |
17.10
|
8,800 | 18.55 | 18.55 | 17.05 | 100 | 2,100 | -0.0 |
| 20/05/2024 |
17.40
|
7,500 | 16.80 | 17.50 | 16.80 | 100 | 6,100 | -0.1 |
| 17/05/2024 |
17.30
|
2,100 | 15.80 | 17.95 | 15.80 | 0 | 0 | 0 |
| 16/05/2024 |
16.85
|
800 | 16.90 | 16.95 | 16.85 | 0 | 300 | -0.0 |
| 15/05/2024 |
16.55
|
1,400 | 16.65 | 16.65 | 16.55 | 100 | 1,000 | -0.0 |
| 14/05/2024 |
16.55
|
1,800 | 16.50 | 16.55 | 16.50 | 0 | 1,500 | -0.0 |
| 13/05/2024 |
16.40
|
3,100 | 15.80 | 16.40 | 15.80 | 100 | 2,000 | -0.0 |
| 10/05/2024 |
15.80
|
6,300 | 16.95 | 17.30 | 15.60 | 0 | 0 | 0 |
| 09/05/2024 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2024 |
16.30
|
1,700 | 16.35 | 16.35 | 16.30 | 0 | 1,100 | -0.0 |
| 07/05/2024 |
16.40
|
2,800 | 16 | 16.40 | 15.10 | 0 | 1,500 | -0.0 |
| 06/05/2024 |
16.10
|
1,000 | 16.60 | 16.60 | 16.10 | 0 | 0 | 0 |
| 03/05/2024 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 100 | 0 | 0.0 |
| 02/05/2024 |
16.05
|
2,900 | 16.90 | 16.90 | 16.05 | 0 | 0 | 0 |
| 26/04/2024 |
16.55
|
3,200 | 16.50 | 16.55 | 16 | 0 | 2,000 | -0.0 |
| 25/04/2024 |
16.55
|
300 | 16.55 | 16.55 | 16.55 | 0 | 200 | -0.0 |
| 24/04/2024 |
16.55
|
19,600 | 17.80 | 17.80 | 16.55 | 500 | 19,300 | -0.3 |
| 23/04/2024 |
17.75
|
4,200 | 17.10 | 17.90 | 16.65 | 0 | 3,700 | -0.1 |
| 22/04/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 100 | -0.0 |
| 19/04/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 100 | -0.0 |
| 17/04/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/04/2024 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 15/04/2024 |
18.55
|
10,300 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 |
| 12/04/2024 |
18.40
|
9,300 | 17.65 | 18.50 | 17.10 | 500 | 0 | 0.0 |
| 11/04/2024 |
17.65
|
3,300 | 17.10 | 17.65 | 16.75 | 400 | 0 | 0.0 |
| 10/04/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 09/04/2024 |
17.70
|
3,700 | 18.25 | 18.65 | 17.70 | 0 | 0 | 0 |
| 08/04/2024 |
18.90
|
800 | 18.90 | 18.90 | 18.85 | 0 | 0 | 0 |
| 05/04/2024 |
19
|
700 | 18.25 | 19.05 | 18.25 | 0 | 0 | 0 |
| 04/04/2024 |
18.25
|
1,000 | 18.30 | 18.30 | 18.25 | 0 | 500 | -0.0 |
| 03/04/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/04/2024 |
19
|
1,400 | 19.05 | 19.05 | 18.25 | 0 | 0 | 0 |
| 01/04/2024 |
19.10
|
900 | 18.30 | 19.10 | 18.25 | 0 | 0 | 0 |
| 29/03/2024 |
19.10
|
500 | 18.80 | 19.10 | 18.80 | 0 | 400 | -0.0 |
| 28/03/2024 |
18.80
|
4,800 | 18.80 | 18.80 | 18.50 | 0 | 2,900 | -0.1 |
| 27/03/2024 |
18.80
|
4,000 | 18.85 | 18.85 | 18.80 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
19
|
2,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 25/03/2024 |
19.20
|
1,200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/03/2024 |
19.20
|
7,500 | 19.20 | 19.20 | 18.95 | 200 | 2,000 | -0.0 |
| 21/03/2024 |
19.25
|
3,100 | 19.30 | 19.45 | 18.25 | 2,000 | 500 | 0.0 |
| 20/03/2024 |
19.30
|
400 | 19.35 | 19.40 | 19.30 | 0 | 0 | 0 |
| 19/03/2024 |
19.40
|
5,300 | 18.30 | 19.40 | 18.30 | 0 | 2,100 | -0.0 |
| 18/03/2024 |
19.05
|
400 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 15/03/2024 |
19.70
|
3,500 | 19.80 | 19.80 | 19.05 | 0 | 0 | 0 |
| 14/03/2024 |
19.85
|
3,700 | 19.55 | 19.85 | 19.05 | 100 | 0 | 0.0 |
| 13/03/2024 |
19.50
|
1,300 | 19.50 | 19.55 | 19.50 | 0 | 500 | -0.0 |
| 12/03/2024 |
19
|
5,600 | 19.90 | 19.90 | 18.55 | 0 | 5,300 | -0.1 |
| 11/03/2024 |
19.90
|
2,200 | 19.95 | 19.95 | 19 | 200 | 200 | 0 |
| 08/03/2024 |
19.50
|
2,800 | 19.50 | 20 | 19.50 | 200 | 2,300 | -0.0 |
| 07/03/2024 |
19.90
|
2,600 | 20.20 | 20.20 | 19.90 | 300 | 1,000 | -0.0 |
| 06/03/2024 |
19.80
|
1,700 | 19.95 | 19.95 | 19.80 | 0 | 1,300 | -0.0 |
| 05/03/2024 |
19.50
|
4,100 | 19.40 | 19.90 | 19.40 | 0 | 1,817 | -0.0 |