| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -1.41% | 854,700 | -3,200 | 0 |
6.80
7.20
7
|
|
2 tháng
(2026-04-13) |
-0.30 | -4.11% | 1,748,700 | 7,500 | 0 |
6.80
7.30
7
|
|
3 tháng
(2026-03-16) |
-0.40 | -5.41% | 2,791,400 | 8,200 | 0.0 |
6.80
7.60
7
|
|
6 tháng
(2025-12-15) |
-0.80 | -10.26% | 9,279,300 | 7,800 | -0.0 |
6.80
8.20
7
|
|
12 tháng
(2025-06-17) |
-0.90 | -11.39% | 33,842,800 | 9,200 | 0.0 |
6.80
9.50
7
|
|
24 tháng
(2024-06-24) |
-1.90 | -21.35% | 62,309,506 | -48,912 | -0.3 |
6.20
9.50
7
|
|
36 tháng
(2023-06-28) |
-6.54 | -48.29% | 162,050,580 | -599,373 | -8.0 |
6.20
14.02
7
|
|
60 tháng
(2021-07-08) |
-2.46 | -26.04% | 660,731,582 | -1,665,928 | -19.2 |
4.90
26.22
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.20
|
124,609 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,146 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 06/06/2024 |
8.30
|
107,337 | 8.30 | 8.40 | 8.20 | 1,600 | 0 | 0.0 |
| 05/06/2024 |
8.30
|
215,964 | 8.20 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
8.20
|
200,799 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
8.40
|
166,682 | 8.30 | 8.40 | 8.20 | 1,900 | 0 | 0.0 |
| 31/05/2024 |
8.30
|
74,547 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/05/2024 |
8.30
|
180,463 | 8.30 | 8.40 | 8.20 | 1,000 | 9,000 | -0.1 |
| 29/05/2024 |
8.30
|
242,646 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
116,004 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/05/2024 |
8.20
|
103,158 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/05/2024 |
8.10
|
236,928 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 23/05/2024 |
8.30
|
64,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.30
|
198,160 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/05/2024 |
8.40
|
225,591 | 8.20 | 8.40 | 8.20 | 0 | 1,030 | -0.0 |
| 20/05/2024 |
8.20
|
142,272 | 8.10 | 8.30 | 8.10 | 100 | 0 | 0.0 |
| 17/05/2024 |
8.20
|
77,114 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/05/2024 |
8.10
|
146,001 | 8 | 8.20 | 8 | 3,500 | 0 | 0.0 |
| 15/05/2024 |
8
|
143,542 | 8.10 | 8.10 | 7.90 | 100 | 1,000 | -0.0 |
| 14/05/2024 |
8.10
|
94,649 | 8.10 | 8.20 | 8.10 | 0 | 4,800 | -0.0 |
| 13/05/2024 |
8.10
|
123,972 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 10/05/2024 |
8.10
|
66,554 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
123,626 | 8.30 | 8.30 | 8 | 500 | 600 | -0.0 |
| 08/05/2024 |
8.30
|
92,088 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| 07/05/2024 |
8.20
|
173,728 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/05/2024 |
8.10
|
96,571 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
120,491 | 8.10 | 8.10 | 8 | 12,900 | 0 | 0.1 |
| 02/05/2024 |
8.10
|
100,940 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
86,216 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| 25/04/2024 |
8.10
|
173,347 | 8.10 | 8.10 | 7.90 | 0 | 3,300 | -0.0 |
| 24/04/2024 |
8.10
|
106,584 | 7.90 | 8.10 | 7.90 | 100 | 3,800 | -0.0 |
| 23/04/2024 |
8
|
93,734 | 8.20 | 8.20 | 7.90 | 100 | 2,700 | -0.0 |
| 22/04/2024 |
8.10
|
76,548 | 8 | 8.20 | 8 | 3,300 | 0 | 0.0 |
| 19/04/2024 |
8
|
217,948 | 8.10 | 8.10 | 7.80 | 4,000 | 2,200 | 0.0 |
| 17/04/2024 |
8.10
|
86,968 | 8.20 | 8.30 | 8.10 | 100 | 1,000 | -0.0 |
| 16/04/2024 |
8.20
|
417,398 | 8.50 | 8.50 | 8.10 | 3,200 | 0 | 0.0 |
| 15/04/2024 |
8.50
|
284,669 | 9 | 9 | 8.40 | 2,400 | 0 | 0.0 |
| 12/04/2024 |
9
|
120,636 | 9 | 9 | 8.20 | 1,000 | 5,000 | -0.0 |
| 11/04/2024 |
9
|
54,899 | 9.10 | 9.10 | 8.90 | 0 | 3,700 | -0.0 |
| 10/04/2024 |
9.10
|
100,440 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
8.90
|
159,837 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| 08/04/2024 |
8.90
|
406,911 | 9.10 | 9.10 | 8.80 | 300 | 0 | 0.0 |
| 05/04/2024 |
9.10
|
152,952 | 9.20 | 9.20 | 9.10 | 0 | 6,600 | -0.1 |
| 04/04/2024 |
9.20
|
212,120 | 9.30 | 9.30 | 9.20 | 100 | 1,700 | -0.0 |
| 03/04/2024 |
9.30
|
215,439 | 9.40 | 9.50 | 9.30 | 4,000 | 1,100 | 0.0 |
| 02/04/2024 |
9.40
|
501,199 | 9.40 | 9.40 | 9.20 | 200 | 0 | 0.0 |
| 01/04/2024 |
9.30
|
373,156 | 9.40 | 9.50 | 9.30 | 0 | 6,440 | -0.1 |
| 29/03/2024 |
9.40
|
126,678 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
246,141 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.50
|
200,084 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
9.50
|
151,484 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/03/2024 |
9.60
|
304,067 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9.60
|
226,516 | 9.50 | 9.70 | 9.40 | 0 | 3,100 | -0.0 |
| 21/03/2024 |
9.50
|
353,522 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/03/2024 |
9.60
|
93,398 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 19/03/2024 |
9.50
|
128,000 | 9.50 | 9.60 | 9.50 | 22,000 | 0 | 0.2 |
| 18/03/2024 |
9.50
|
422,504 | 9.70 | 9.90 | 9.30 | 0 | 17,600 | -0.2 |
| 15/03/2024 |
9.70
|
142,845 | 9.90 | 9.90 | 9.60 | 0 | 1,700 | -0.0 |
| 14/03/2024 |
9.80
|
528,574 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 13/03/2024 |
9.60
|
237,945 | 9.50 | 9.60 | 9.40 | 17,600 | 0 | 0.2 |
| 12/03/2024 |
9.50
|
158,412 | 9.50 | 9.60 | 9.40 | 1,800 | 0 | 0.0 |
| 11/03/2024 |
9.50
|
154,836 | 9.60 | 9.60 | 9.50 | 0 | 901 | -0.0 |
| 08/03/2024 |
9.60
|
276,449 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 07/03/2024 |
9.80
|
217,856 | 9.80 | 9.80 | 9.60 | 0 | 700 | -0.0 |
| 06/03/2024 |
9.80
|
345,139 | 9.90 | 9.90 | 9.70 | 0 | 9,800 | -0.1 |
| 05/03/2024 |
9.90
|
149,445 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 04/03/2024 |
9.80
|
232,815 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 01/03/2024 |
9.80
|
296,454 | 10 | 10 | 9.70 | 7,000 | 2,800 | 0.0 |
| 29/02/2024 |
9.90
|
285,493 | 9.90 | 10 | 9.70 | 1,000 | 0 | 0.0 |
| 28/02/2024 |
9.90
|
242,833 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2024 |
9.90
|
357,784 | 9.80 | 9.90 | 9.70 | 0 | 900 | -0.0 |
| 26/02/2024 |
9.80
|
154,957 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/02/2024 |
9.70
|
618,762 | 10 | 10.10 | 9.70 | 200 | 3,046 | -0.0 |
| 22/02/2024 |
10
|
291,891 | 10 | 10.10 | 9.90 | 7,200 | 0 | 0.1 |
| 21/02/2024 |
10
|
254,251 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/02/2024 |
9.90
|
599,154 | 9.90 | 10.20 | 9.90 | 0 | 7,300 | -0.1 |
| 19/02/2024 |
9.90
|
641,675 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/02/2024 |
9.60
|
344,056 | 9.60 | 9.80 | 9.50 | 2,500 | 0 | 0.0 |
| 15/02/2024 |
9.60
|
296,781 | 9.60 | 9.80 | 9.60 | 4,500 | 14,560 | -0.1 |
| 07/02/2024 |
9.60
|
369,913 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 06/02/2024 |
9.60
|
116,832 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 05/02/2024 |
9.50
|
122,240 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 02/02/2024 |
9.60
|
211,986 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 01/02/2024 |
9.60
|
114,758 | 9.40 | 9.60 | 9.30 | 2,800 | 0 | 0.0 |
| 31/01/2024 |
9.40
|
132,324 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 30/01/2024 |
9.50
|
112,117 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/01/2024 |
9.70
|
147,321 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 26/01/2024 |
9.60
|
56,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/01/2024 |
9.60
|
106,332 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/01/2024 |
9.50
|
118,042 | 9.70 | 9.70 | 9.50 | 0 | 1,000 | -0.0 |
| 23/01/2024 |
9.60
|
80,290 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/01/2024 |
9.70
|
158,862 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2024 |
9.60
|
118,684 | 9.70 | 9.70 | 9.60 | 5,500 | 0 | 0.1 |
| 18/01/2024 |
9.60
|
112,458 | 9.60 | 9.70 | 9.50 | 500 | 0 | 0.0 |
| 17/01/2024 |
9.60
|
118,037 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 16/01/2024 |
9.60
|
175,910 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 15/01/2024 |
9.50
|
116,668 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/01/2024 |
9.70
|
301,779 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 11/01/2024 |
9.90
|
197,198 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.80
|
496,969 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |