| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.40 | 6.90% | 8,642,300 | -50,700 | -0.2 |
5.70
7.30
6.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 16,320,800 | -10,800 | 0.0 |
5.40
7.30
6.30
|
|
3 tháng
(2026-06-19) |
-0.70 | -10.14% | 28,463,900 | 3,800 | 0.1 |
5.40
7.50
6.30
|
|
6 tháng
(2026-03-23) |
0.30 | 5.08% | 55,732,300 | -86,700 | -0.5 |
5.40
7.50
6.30
|
|
12 tháng
(2025-09-22) |
-3.40 | -35.42% | 126,797,000 | -335,700 | -2.8 |
5.40
9.90
6.30
|
|
24 tháng
(2024-09-27) |
-1.20 | -16.22% | 379,476,889 | -289,500 | -2.8 |
4.50
13.50
6.30
|
|
36 tháng
(2023-10-03) |
-0.10 | -1.59% | 610,653,583 | -302,600 | -3.4 |
4.50
13.50
6.30
|
|
60 tháng
(2021-10-13) |
-18.20 | -74.59% | 1,615,393,934 | -157,949 | 2.5 |
4.20
59.90
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
7
|
236,645 | 6.90 | 7 | 6.80 | 0 | 6,200 | -0.0 |
| 16/10/2024 |
6.90
|
324,202 | 7 | 7 | 6.80 | 19,500 | 2,000 | 0.1 |
| 15/10/2024 |
6.90
|
383,311 | 7 | 7.10 | 6.90 | 0 | 8,100 | -0.1 |
| 14/10/2024 |
7
|
249,683 | 7.10 | 7.20 | 7 | 0 | 9,900 | -0.1 |
| 11/10/2024 |
7.10
|
426,342 | 7.10 | 7.10 | 7 | 0 | 10,800 | -0.1 |
| 10/10/2024 |
7.10
|
586,449 | 7.10 | 7.20 | 7 | 0 | 1,400 | -0.0 |
| 09/10/2024 |
7.10
|
247,048 | 7 | 7.10 | 6.90 | 0 | 13,300 | -0.1 |
| 08/10/2024 |
6.90
|
388,954 | 7.10 | 7.10 | 6.90 | 11,300 | 47,100 | -0.3 |
| 07/10/2024 |
7.10
|
275,001 | 7.20 | 7.20 | 7 | 0 | 4,300 | -0.0 |
| 04/10/2024 |
7
|
561,306 | 7 | 7.10 | 6.90 | 1,800 | 28,000 | -0.2 |
| 03/10/2024 |
7
|
1,043,979 | 7.30 | 7.40 | 7 | 15,100 | 8,000 | 0.0 |
| 02/10/2024 |
7.30
|
770,375 | 7.40 | 7.50 | 7.20 | 17,900 | 15,500 | 0.0 |
| 01/10/2024 |
7.50
|
1,745,782 | 7.40 | 7.70 | 7.40 | 90,800 | 0 | 0.7 |
| 30/09/2024 |
7.40
|
680,003 | 7.50 | 7.50 | 7.30 | 10,200 | 32,000 | -0.2 |
| 27/09/2024 |
7.40
|
1,544,218 | 7.30 | 7.50 | 7.20 | 22,700 | 1,000 | 0.2 |
| 26/09/2024 |
7.20
|
422,507 | 7.10 | 7.30 | 7.10 | 8,300 | 5,100 | 0.0 |
| 25/09/2024 |
7.20
|
559,373 | 7.10 | 7.30 | 7.10 | 14,800 | 0 | 0.1 |
| 24/09/2024 |
7.10
|
275,927 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
352,934 | 7 | 7.20 | 7 | 300 | 30,200 | -0.2 |
| 20/09/2024 |
7
|
436,444 | 7.20 | 7.30 | 7 | 100 | 0 | 0.0 |
| 19/09/2024 |
7.20
|
391,974 | 7.20 | 7.30 | 7.10 | 1,100 | 3,900 | -0.0 |
| 18/09/2024 |
7.10
|
799,051 | 7.20 | 7.30 | 7 | 42,300 | 0 | 0.3 |
| 17/09/2024 |
7.20
|
250,920 | 7 | 7.20 | 6.90 | 4,400 | 0 | 0.0 |
| 16/09/2024 |
6.90
|
446,384 | 6.90 | 7.10 | 6.90 | 12,900 | 0 | 0.1 |
| 13/09/2024 |
7
|
203,194 | 6.90 | 7 | 6.80 | 100 | 25,200 | -0.2 |
| 12/09/2024 |
6.90
|
186,765 | 6.90 | 7 | 6.80 | 100 | 8,200 | -0.1 |
| 11/09/2024 |
6.80
|
385,502 | 6.90 | 6.90 | 6.70 | 100 | 12,300 | -0.1 |
| 10/09/2024 |
6.90
|
592,421 | 7 | 7.10 | 6.80 | 3,200 | 71,800 | -0.5 |
| 09/09/2024 |
7
|
394,821 | 7 | 7.10 | 7 | 100 | 23,100 | -0.2 |
| 06/09/2024 |
7
|
441,274 | 6.90 | 7.10 | 6.90 | 500 | 9,200 | -0.1 |
| 05/09/2024 |
7
|
539,693 | 7 | 7.20 | 6.90 | 37,100 | 1,500 | 0.2 |
| 04/09/2024 |
7
|
832,429 | 7.30 | 7.30 | 7 | 15,600 | 8,800 | 0.0 |
| 03/09/2024 |
7
|
2,797,699 | 6.80 | 7.40 | 6.80 | 0 | 15,800 | -0.1 |
| 02/09/2024 |
6.20
|
330,599 | 6.40 | 6.40 | 6.20 | 300 | 0 | 0.0 |
| 30/08/2024 |
7.20
|
689,749 | 7.40 | 7.50 | 7.20 | 500 | 52,900 | -0.4 |
| 29/08/2024 |
7.40
|
673,496 | 7.30 | 7.70 | 7.30 | 13,300 | 39,100 | -0.2 |
| 28/08/2024 |
7.30
|
1,027,063 | 7.40 | 7.50 | 7.20 | 78,200 | 49,100 | 0.2 |
| 27/08/2024 |
7.40
|
924,365 | 7.30 | 7.40 | 7.20 | 72,600 | 21,700 | 0.4 |
| 26/08/2024 |
7.30
|
1,205,519 | 7.70 | 7.80 | 7.30 | 49,100 | 21,600 | 0.2 |
| 23/08/2024 |
7.60
|
1,876,763 | 7.70 | 8.10 | 7.60 | 1,000 | 84,900 | -0.7 |
| 22/08/2024 |
7.70
|
3,088,427 | 7.20 | 7.70 | 7 | 70,800 | 157,800 | -0.7 |
| 21/08/2024 |
7.10
|
415,202 | 7.20 | 7.30 | 7.10 | 18,700 | 4,800 | 0.1 |
| 20/08/2024 |
7.20
|
921,002 | 7 | 7.30 | 7 | 78,300 | 0 | 0.6 |
| 19/08/2024 |
7.10
|
544,094 | 7.10 | 7.20 | 7 | 43,200 | 0 | 0.3 |
| 16/08/2024 |
7.10
|
1,043,249 | 6.70 | 7.10 | 6.70 | 77,300 | 30,100 | 0.3 |
| 15/08/2024 |
6.70
|
619,300 | 6.70 | 6.80 | 6.60 | 3,800 | 63,300 | -0.4 |
| 14/08/2024 |
6.70
|
781,237 | 6.90 | 6.90 | 6.60 | 14,100 | 9,600 | 0.0 |
| 13/08/2024 |
6.80
|
482,895 | 6.80 | 6.90 | 6.70 | 0 | 18,700 | -0.1 |
| 12/08/2024 |
6.80
|
1,034,330 | 6.90 | 7 | 6.70 | 85,600 | 3,100 | 0.6 |
| 09/08/2024 |
6.90
|
752,740 | 6.90 | 7.10 | 6.80 | 22,800 | 3,900 | 0.1 |
| 08/08/2024 |
6.90
|
304,353 | 6.80 | 6.90 | 6.80 | 31,300 | 0 | 0.2 |
| 07/08/2024 |
6.80
|
575,210 | 7 | 7 | 6.80 | 2,000 | 34,100 | -0.2 |
| 06/08/2024 |
6.90
|
775,017 | 6.60 | 7 | 6.60 | 5,000 | 10,000 | -0.0 |
| 05/08/2024 |
6.60
|
1,061,675 | 7.10 | 7.20 | 6.50 | 100 | 2,200 | -0.0 |
| 02/08/2024 |
7.10
|
1,032,720 | 7.10 | 7.40 | 6.90 | 30,500 | 102,100 | -0.5 |
| 01/08/2024 |
7.10
|
1,184,309 | 7.40 | 7.50 | 6.80 | 19,800 | 21,300 | -0.0 |
| 31/07/2024 |
7.50
|
481,501 | 7.70 | 7.70 | 7.40 | 2,000 | 23,400 | -0.2 |
| 30/07/2024 |
7.70
|
1,620,374 | 7.30 | 7.80 | 7.10 | 103,100 | 30,100 | 0.5 |
| 29/07/2024 |
7.30
|
288,539 | 7.40 | 7.50 | 7.20 | 21,300 | 12,300 | 0.1 |
| 26/07/2024 |
7.30
|
461,642 | 7.20 | 7.40 | 7.20 | 21,700 | 5,100 | 0.1 |
| 25/07/2024 |
7.20
|
359,354 | 7.20 | 7.30 | 7.10 | 300 | 15,900 | -0.1 |
| 24/07/2024 |
7.20
|
924,232 | 7.10 | 7.30 | 6.80 | 36,200 | 11,000 | 0.2 |
| 23/07/2024 |
7.10
|
424,202 | 7.20 | 7.40 | 7 | 900 | 21,500 | -0.1 |
| 22/07/2024 |
7.20
|
754,329 | 7.30 | 7.50 | 7 | 46,300 | 23,600 | 0.2 |
| 19/07/2024 |
7.40
|
997,191 | 7.90 | 7.90 | 7.40 | 0 | 14,400 | -0.1 |
| 18/07/2024 |
7.70
|
1,400,379 | 7.20 | 7.70 | 7.20 | 30,500 | 0 | 0.2 |
| 17/07/2024 |
7.10
|
1,155,576 | 7.60 | 7.70 | 6.90 | 31,600 | 93,700 | -0.5 |
| 16/07/2024 |
7.60
|
1,085,240 | 7.50 | 7.80 | 7.50 | 500 | 16,200 | -0.1 |
| 15/07/2024 |
7.60
|
891,887 | 7.80 | 7.80 | 7.50 | 0 | 128,000 | -1.0 |
| 12/07/2024 |
7.80
|
2,290,597 | 7.30 | 7.90 | 7 | 104,700 | 118,300 | -0.1 |
| 11/07/2024 |
7.20
|
276,082 | 7.10 | 7.20 | 7.10 | 12,200 | 0 | 0.1 |
| 10/07/2024 |
7.10
|
697,831 | 7.10 | 7.30 | 7.10 | 48,600 | 1,500 | 0.3 |
| 09/07/2024 |
7.10
|
1,074,057 | 7.10 | 7.20 | 7 | 79,600 | 700 | 0.6 |
| 08/07/2024 |
7.10
|
550,670 | 7.30 | 7.40 | 7.10 | 15,900 | 38,400 | -0.2 |
| 05/07/2024 |
7.30
|
358,863 | 7.40 | 7.40 | 7.20 | 0 | 40,500 | -0.3 |
| 04/07/2024 |
7.40
|
347,711 | 7.30 | 7.50 | 7.30 | 42,500 | 0 | 0.3 |
| 03/07/2024 |
6.80
|
3,549,696 | 6.20 | 6.80 | 6.10 | 5,000 | 0 | 0.0 |
| 02/07/2024 |
7.30
|
315,163 | 7.20 | 7.40 | 7.20 | 63,300 | 400 | 0.5 |
| 01/07/2024 |
7.20
|
263,015 | 7.10 | 7.30 | 7.10 | 0 | 5,800 | -0.0 |
| 28/06/2024 |
7.10
|
465,900 | 7.40 | 7.50 | 7.10 | 1,200 | 0 | 0.0 |
| 27/06/2024 |
7.30
|
449,350 | 7.40 | 7.50 | 7.20 | 2,000 | 10,500 | -0.1 |
| 26/06/2024 |
7.30
|
635,323 | 7.50 | 7.60 | 7.30 | 0 | 52,100 | -0.4 |
| 25/06/2024 |
7.40
|
689,534 | 7.70 | 7.80 | 7.40 | 100 | 12,000 | -0.1 |
| 24/06/2024 |
7.70
|
902,407 | 8 | 8.10 | 7.60 | 0 | 6,900 | -0.1 |
| 21/06/2024 |
8
|
2,065,433 | 7.60 | 8.20 | 7.50 | 121,200 | 13,000 | 0.8 |
| 20/06/2024 |
7.60
|
721,726 | 7.80 | 7.80 | 7.40 | 0 | 14,600 | -0.1 |
| 19/06/2024 |
7.60
|
1,359,293 | 7.50 | 7.90 | 7.50 | 3,000 | 0 | 0.0 |
| 18/06/2024 |
7.80
|
699,277 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 17/06/2024 |
7.90
|
1,183,790 | 7.90 | 7.90 | 7.60 | 36,800 | 0 | 0.3 |
| 14/06/2024 |
7.80
|
1,947,666 | 8.30 | 8.40 | 7.80 | 10,000 | 0 | 0.1 |
| 13/06/2024 |
8.30
|
551,783 | 8.30 | 8.40 | 8.10 | 300 | 12,000 | -0.1 |
| 12/06/2024 |
8.30
|
1,888,337 | 8 | 8.40 | 8 | 0 | 19,300 | -0.2 |
| 11/06/2024 |
6.70
|
177,502 | 6.50 | 6.70 | 6.50 | 0 | 100 | -0.0 |
| 10/06/2024 |
8.10
|
1,223,971 | 8.50 | 8.50 | 8 | 0 | 12,200 | -0.1 |
| 07/06/2024 |
8.30
|
1,830,057 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
1,342,856 | 8.50 | 8.50 | 8 | 0 | 50,700 | -0.4 |
| 05/06/2024 |
8.40
|
3,027,380 | 8 | 8.60 | 7.90 | 11,200 | 1,800 | 0.1 |
| 04/06/2024 |
7.90
|
2,055,691 | 8 | 8.40 | 7.70 | 11,400 | 200 | 0.1 |
| 03/06/2024 |
8
|
5,288,513 | 9 | 9.20 | 8 | 51,500 | 26,800 | 0.2 |
| 31/05/2024 |
8.80
|
2,326,082 | 9.50 | 9.60 | 8.60 | 500 | 0 | 0.0 |