| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
8.70
|
27,400 | 8.70 | 8.70 | 8.50 | 0 | 1,400 | -0.0 |
| 23/07/2024 |
8.60
|
32,000 | 8.70 | 8.75 | 8.60 | 0 | 100 | -0.0 |
| 22/07/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.80
|
20,500 | 8.75 | 9.15 | 8.55 | 0 | 0 | 0 |
| 18/07/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.65 | 600 | 0 | 0.0 |
| 17/07/2024 |
8.75
|
27,500 | 8.73 | 8.78 | 8.60 | 0 | 600 | -0.0 |
| 16/07/2024 |
8.70
|
11,800 | 8.70 | 8.70 | 8.55 | 0 | 400 | -0.0 |
| 15/07/2024 |
8.70
|
19,900 | 8.75 | 8.75 | 8.60 | 0 | 300 | -0.0 |
| 12/07/2024 |
8.75
|
2,200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.75
|
31,300 | 8.55 | 8.75 | 8.55 | 800 | 0 | 0.0 |
| 10/07/2024 |
8.75
|
1,600 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 09/07/2024 |
8.75
|
1,800 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
4,400 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 05/07/2024 |
8.68
|
4,500 | 8.55 | 8.70 | 8.55 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.70
|
8,400 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
800 | 8.60 | 8.70 | 8.55 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
6,000 | 8.68 | 8.70 | 8.65 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 27/06/2024 |
8.70
|
11,800 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.68
|
16,500 | 8.55 | 8.68 | 8.55 | 700 | 0 | 0.0 |
| 25/06/2024 |
8.68
|
13,900 | 8.53 | 8.68 | 8.53 | 0 | 100 | -0.0 |
| 24/06/2024 |
8.68
|
13,600 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 |
| 21/06/2024 |
8.65
|
4,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.65
|
44,000 | 8.55 | 8.70 | 8.50 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
8.55
|
33,300 | 8.65 | 8.75 | 8.55 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
8.70
|
3,400 | 8.63 | 8.80 | 8.63 | 0 | 100 | -0.0 |
| 17/06/2024 |
8.75
|
63,300 | 8.55 | 8.75 | 8.50 | 500 | 0 | 0.0 |
| 14/06/2024 |
8.78
|
2,400 | 8.75 | 8.80 | 8.53 | 0 | 500 | -0.0 |
| 13/06/2024 |
8.80
|
47,900 | 8.78 | 8.80 | 8.70 | 200 | 100 | 0.0 |
| 12/06/2024 |
8.78
|
24,200 | 8.55 | 8.78 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.75
|
66,900 | 8.80 | 8.80 | 8.50 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
8.85
|
8,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
3,700 | 8.80 | 8.95 | 8.80 | 0 | 100 | -0.0 |
| 06/06/2024 |
8.85
|
12,000 | 8.83 | 9 | 8.80 | 0 | 400 | -0.0 |
| 05/06/2024 |
8.80
|
7,200 | 8.70 | 8.83 | 8.68 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.65
|
3,300 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 03/06/2024 |
8.55
|
4,000 | 8.65 | 8.70 | 8.55 | 0 | 0 | 0 |
| 31/05/2024 |
8.65
|
3,900 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
2,700 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 29/05/2024 |
8.63
|
20,200 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.65
|
29,900 | 8.65 | 8.65 | 8.55 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
8.65
|
55,900 | 8.73 | 8.73 | 8.55 | 0 | 100 | -0.0 |
| 24/05/2024 |
8.73
|
9,700 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
6,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.63
|
1,800 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 21/05/2024 |
8.65
|
6,400 | 8.63 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
16,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
75,500 | 8.60 | 8.65 | 8.55 | 200 | 0 | 0.0 |
| 16/05/2024 |
8.68
|
111,500 | 8.55 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
8.70
|
210,000 | 8.30 | 8.70 | 8.30 | 500 | 300 | 0.0 |
| 14/05/2024 |
8.75
|
202,100 | 8.70 | 8.75 | 8.50 | 400 | 0 | 0.0 |
| 13/05/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/05/2024 |
8.70
|
17,800 | 8.70 | 8.70 | 8.60 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
11,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/05/2024 |
8.70
|
18,600 | 8.53 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
9,900 | 8.53 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 02/05/2024 |
8.65
|
8,400 | 8.60 | 8.65 | 8.60 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/04/2024 |
8.63
|
43,800 | 8.70 | 8.75 | 8.58 | 200 | 0 | 0.0 |
| 24/04/2024 |
8.70
|
3,400 | 8.70 | 8.70 | 8.60 | 0 | 200 | -0.0 |
| 23/04/2024 |
8.70
|
1,300 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 22/04/2024 |
8.68
|
1,700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
11,600 | 8.63 | 8.63 | 8.48 | 0 | 800 | -0.0 |
| 17/04/2024 |
8.63
|
2,800 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 16/04/2024 |
8.55
|
16,500 | 8.88 | 8.88 | 8.55 | 0 | 300 | -0.0 |
| 15/04/2024 |
8.75
|
53,800 | 8.83 | 8.90 | 8.75 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
8.95
|
3,500 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 11/04/2024 |
8.95
|
5,800 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 10/04/2024 |
8.98
|
19,300 | 8.83 | 8.98 | 8.83 | 0 | 0 | 0 |
| 09/04/2024 |
8.93
|
24,400 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 08/04/2024 |
8.93
|
2,500 | 9 | 9 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
20,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.08
|
23,200 | 8.98 | 9.08 | 8.90 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
7,000 | 8.95 | 9.08 | 8.93 | 0 | 0 | 0 |
| 02/04/2024 |
8.95
|
10,600 | 8.95 | 9 | 8.93 | 0 | 0 | 0 |
| 01/04/2024 |
9.08
|
11,200 | 9 | 9.08 | 8.95 | 0 | 0 | 0 |
| 29/03/2024 |
9.05
|
16,700 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 28/03/2024 |
9
|
27,400 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9
|
4,800 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 26/03/2024 |
9.05
|
1,800 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
| 25/03/2024 |
9.05
|
5,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
17,700 | 9.13 | 9.15 | 9 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.15
|
25,800 | 9.18 | 9.18 | 9.03 | 0 | 400 | -0.0 |
| 20/03/2024 |
9.13
|
17,500 | 9.08 | 9.13 | 9 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
12,100 | 9.05 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
9.10
|
53,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
16,700 | 9.05 | 9.23 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9.20
|
31,700 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
13,600 | 9.35 | 9.35 | 9.08 | 0 | 0 | 0 |
| 12/03/2024 |
9.25
|
37,800 | 9.10 | 9.25 | 9.10 | 0 | 600 | -0.0 |
| 11/03/2024 |
9.10
|
19,500 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 |
| 08/03/2024 |
9.35
|
4,400 | 9.25 | 9.35 | 9.25 | 0 | 0 | 0 |
| 07/03/2024 |
9.38
|
31,900 | 9.20 | 9.38 | 9.18 | 0 | 200 | -0.0 |
| 06/03/2024 |
9.25
|
5,600 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 05/03/2024 |
9.28
|
7,900 | 9.30 | 9.35 | 9.25 | 0 | 0 | 0 |
| 04/03/2024 |
9.40
|
25,900 | 9.18 | 9.45 | 9.18 | 4 | 4 | 0 |
| 01/03/2024 |
9.38
|
64,700 | 9.05 | 9.40 | 9.03 | 400 | 300 | 0.0 |