| 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) |
-0.52 | -12.90% | 1,059,500 | 0 | 0 |
3.51
4.29
3.53
|
|
2 tháng
(2026-05-29) |
-0.40 | -10.21% | 3,000,000 | 7,300 | 0 |
3.51
4.29
3.53
|
|
3 tháng
(2026-04-29) |
-1 | -22.16% | 5,668,700 | 900 | 0 |
3.51
4.52
3.53
|
|
6 tháng
(2026-01-29) |
-1.73 | -32.97% | 11,971,700 | -7,600 | -0.1 |
3.51
5.45
3.53
|
|
12 tháng
(2025-08-04) |
-3.16 | -47.40% | 45,729,200 | -232,100 | -1.6 |
3.51
7.11
3.53
|
|
24 tháng
(2024-08-07) |
-3.84 | -52.24% | 143,552,600 | 151,221 | 2.3 |
3.51
8.57
3.53
|
|
36 tháng
(2023-08-14) |
-2.92 | -45.43% | 266,873,300 | 201,321 | 2.7 |
3.51
9.92
3.53
|
|
60 tháng
(2021-08-23) |
-4.62 | -56.80% | 489,125,600 | 120,678 | -1.0 |
3.24
13.76
3.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
8.24
|
645,500 | 7.98 | 8.37 | 7.86 | 75,800 | 400 | 0.7 |
| 23/07/2024 |
7.98
|
969,700 | 8.58 | 8.67 | 7.98 | 3,300 | 187,900 | -1.8 |
| 22/07/2024 |
8.54
|
1,265,200 | 8.84 | 8.84 | 8.34 | 40,600 | 265,900 | -2.3 |
| 19/07/2024 |
8.84
|
749,200 | 9.27 | 9.27 | 8.76 | 7,100 | 92,700 | -0.9 |
| 18/07/2024 |
9.27
|
1,216,800 | 8.80 | 9.27 | 8.59 | 150,500 | 51,200 | 1.0 |
| 17/07/2024 |
8.80
|
1,596,000 | 9.32 | 9.53 | 8.59 | 159,400 | 30,000 | 1.4 |
| 16/07/2024 |
9.14
|
1,168,400 | 9.49 | 9.79 | 9.14 | 72,200 | 87,700 | -0.2 |
| 15/07/2024 |
9.44
|
1,065,600 | 9.44 | 9.62 | 9.23 | 51,100 | 165,000 | -1.3 |
| 12/07/2024 |
9.40
|
2,486,000 | 9.06 | 9.40 | 9.02 | 98,000 | 34,100 | 0.7 |
| 11/07/2024 |
8.80
|
698,800 | 8.76 | 9.06 | 8.71 | 79,100 | 39,900 | 0.4 |
| 10/07/2024 |
8.71
|
682,000 | 9.02 | 9.02 | 8.59 | 10,100 | 149,400 | -1.4 |
| 09/07/2024 |
8.76
|
899,100 | 8.41 | 8.84 | 8.34 | 74,300 | 89,700 | -0.2 |
| 08/07/2024 |
8.41
|
1,049,700 | 8.59 | 8.59 | 8.26 | 28,700 | 137,400 | -1.1 |
| 05/07/2024 |
8.47
|
1,741,200 | 8.76 | 8.89 | 8.41 | 54,200 | 71,600 | -0.2 |
| 04/07/2024 |
8.67
|
800,700 | 8.76 | 8.93 | 8.67 | 23,700 | 33,200 | -0.1 |
| 03/07/2024 |
8.80
|
467,800 | 8.89 | 8.93 | 8.67 | 18,700 | 61,000 | -0.4 |
| 02/07/2024 |
8.80
|
436,000 | 8.63 | 8.93 | 8.63 | 41,300 | 43,100 | -0.0 |
| 01/07/2024 |
8.80
|
807,500 | 8.53 | 8.97 | 8.53 | 226,500 | 46,100 | 1.8 |
| 28/06/2024 |
8.59
|
1,722,500 | 9.23 | 9.23 | 8.59 | 145,300 | 186,700 | -0.5 |
| 27/06/2024 |
9.10
|
629,200 | 9.14 | 9.32 | 9.10 | 300 | 74,800 | -0.8 |
| 26/06/2024 |
9.32
|
1,393,400 | 9.53 | 9.83 | 9.14 | 17,500 | 181,200 | -1.8 |
| 25/06/2024 |
9.62
|
1,036,000 | 10.09 | 10.09 | 9.44 | 0 | 159,300 | -1.8 |
| 24/06/2024 |
9.92
|
2,878,900 | 9.70 | 10.22 | 9.70 | 350,900 | 80,700 | 3.2 |
| 21/06/2024 |
9.57
|
1,166,800 | 9.32 | 9.70 | 9.32 | 272,700 | 59,800 | 2.4 |
| 20/06/2024 |
9.32
|
1,065,000 | 9.44 | 9.44 | 8.97 | 33,400 | 126,100 | -1.0 |
| 19/06/2024 |
9.27
|
957,300 | 9.70 | 9.79 | 9.23 | 36,300 | 94,500 | -0.6 |
| 18/06/2024 |
9.66
|
1,666,200 | 9.32 | 9.66 | 9.10 | 159,700 | 100,500 | 0.6 |
| 17/06/2024 |
9.06
|
929,700 | 8.97 | 9.27 | 8.80 | 78,500 | 94,300 | -0.2 |
| 14/06/2024 |
8.84
|
1,204,100 | 9.19 | 9.27 | 8.84 | 68,200 | 117,300 | -0.5 |
| 13/06/2024 |
9.27
|
779,800 | 9.44 | 9.44 | 9.23 | 34,000 | 92,500 | -0.6 |
| 12/06/2024 |
9.36
|
825,100 | 9.79 | 9.79 | 9.23 | 8,300 | 181,700 | -1.9 |
| 11/06/2024 |
9.62
|
944,400 | 9.27 | 9.62 | 8.93 | 19,000 | 97,700 | -0.9 |
| 10/06/2024 |
9.14
|
1,682,200 | 9.36 | 9.40 | 8.76 | 209,000 | 121,800 | 0.9 |
| 07/06/2024 |
9.36
|
1,172,900 | 9.19 | 9.44 | 9.14 | 304,800 | 0 | 3.3 |
| 06/06/2024 |
9.23
|
1,234,600 | 9.62 | 9.62 | 9.14 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
9.44
|
1,427,800 | 9.87 | 9.87 | 9.27 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
9.79
|
1,052,300 | 9.70 | 10.00 | 9.44 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
9.70
|
2,131,700 | 9.70 | 9.70 | 9.44 | 111,500 | 100,300 | 0.1 |
| 31/05/2024 |
9.10
|
1,979,800 | 9.83 | 9.96 | 9.10 | 0 | 57,600 | -0.6 |
| 30/05/2024 |
9.44
|
2,379,100 | 9.10 | 9.44 | 8.59 | 58,600 | 30,700 | 0.3 |
| 29/05/2024 |
9.23
|
3,581,400 | 9.23 | 9.23 | 8.93 | 17,800 | 9,700 | 0.1 |
| 28/05/2024 |
8.63
|
2,699,900 | 8.33 | 8.63 | 8.33 | 100 | 3,900 | -0.0 |
| 27/05/2024 |
8.08
|
2,701,100 | 7.98 | 8.08 | 7.98 | 59,600 | 5,700 | 0.5 |
| 24/05/2024 |
7.56
|
775,800 | 7.78 | 7.98 | 7.50 | 15,400 | 49,500 | -0.3 |
| 23/05/2024 |
7.84
|
887,400 | 7.94 | 7.94 | 7.56 | 4,700 | 32,200 | -0.2 |
| 22/05/2024 |
7.94
|
851,300 | 8.24 | 8.24 | 7.87 | 0 | 57,700 | -0.5 |
| 21/05/2024 |
7.90
|
2,369,100 | 7.46 | 7.90 | 7.38 | 54,000 | 55,300 | -0.0 |
| 20/05/2024 |
7.38
|
656,300 | 7.26 | 7.41 | 7.15 | 12,800 | 8,600 | 0.0 |
| 17/05/2024 |
7.13
|
391,200 | 7.11 | 7.13 | 7.01 | 23,200 | 3,800 | 0.2 |
| 16/05/2024 |
7.02
|
462,700 | 7.01 | 7.17 | 7.01 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
7.00
|
369,900 | 7.13 | 7.13 | 6.94 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
7.07
|
910,800 | 6.74 | 7.13 | 6.70 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
6.66
|
393,100 | 6.60 | 6.74 | 6.59 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
6.59
|
332,200 | 6.62 | 6.65 | 6.48 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
6.62
|
438,100 | 6.78 | 6.78 | 6.60 | 8,300 | 13,100 | -0.0 |
| 08/05/2024 |
6.73
|
349,000 | 6.58 | 6.78 | 6.53 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
6.59
|
417,600 | 6.59 | 6.72 | 6.48 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
6.57
|
364,300 | 6.56 | 6.59 | 6.53 | 14,200 | 0 | 0.1 |
| 03/05/2024 |
6.53
|
344,100 | 6.60 | 6.70 | 6.43 | 9,500 | 200 | 0.1 |
| 02/05/2024 |
6.44
|
360,800 | 6.52 | 6.61 | 6.40 | 36,600 | 52,900 | -0.1 |
| 26/04/2024 |
6.44
|
185,100 | 6.60 | 6.70 | 6.44 | 15,500 | 4,000 | 0.1 |
| 25/04/2024 |
6.51
|
164,500 | 6.94 | 6.94 | 6.51 | 2,400 | 19,200 | -0.1 |
| 24/04/2024 |
6.87
|
355,100 | 6.46 | 6.87 | 6.31 | 83,600 | 200 | 0.6 |
| 23/04/2024 |
6.44
|
256,700 | 6.59 | 6.59 | 6.44 | 0 | 20,300 | -0.2 |
| 22/04/2024 |
6.48
|
334,900 | 6.48 | 6.64 | 6.44 | 7,200 | 3,600 | 0.0 |
| 19/04/2024 |
6.45
|
301,600 | 6.35 | 6.53 | 6.27 | 35,100 | 3,800 | 0.2 |
| 17/04/2024 |
6.35
|
560,300 | 6.78 | 6.88 | 6.35 | 41,800 | 1,600 | 0.3 |
| 16/04/2024 |
6.73
|
486,200 | 7.04 | 7.04 | 6.59 | 31,300 | 1,300 | 0.2 |
| 15/04/2024 |
7.00
|
579,300 | 7.55 | 7.55 | 7.00 | 24,000 | 5,200 | 0.2 |
| 12/04/2024 |
7.52
|
743,300 | 7.76 | 7.77 | 7.51 | 4,300 | 16,700 | -0.1 |
| 11/04/2024 |
7.77
|
181,500 | 7.74 | 7.84 | 7.74 | 2,400 | 0 | 0.0 |
| 10/04/2024 |
7.90
|
264,500 | 7.86 | 7.95 | 7.81 | 200 | 1,400 | -0.0 |
| 09/04/2024 |
7.90
|
86,300 | 7.90 | 7.98 | 7.86 | 500 | 14,000 | -0.1 |
| 08/04/2024 |
7.90
|
386,400 | 7.73 | 8.03 | 7.72 | 3,000 | 1,300 | 0.0 |
| 05/04/2024 |
7.81
|
225,200 | 7.73 | 7.86 | 7.66 | 7,400 | 800 | 0.1 |
| 04/04/2024 |
7.80
|
195,500 | 7.74 | 7.90 | 7.74 | 1,100 | 0 | 0.0 |
| 03/04/2024 |
7.81
|
164,100 | 7.90 | 7.94 | 7.77 | 16,100 | 0 | 0.1 |
| 02/04/2024 |
7.90
|
354,500 | 7.98 | 7.98 | 7.86 | 16,200 | 0 | 0.1 |
| 01/04/2024 |
7.97
|
247,700 | 7.95 | 7.97 | 7.86 | 15,300 | 4,900 | 0.1 |
| 29/03/2024 |
7.94
|
79,900 | 8.00 | 8.00 | 7.89 | 1,000 | 600 | 0.0 |
| 28/03/2024 |
7.98
|
175,300 | 7.98 | 8.05 | 7.90 | 4,000 | 14,500 | -0.1 |
| 27/03/2024 |
7.98
|
184,900 | 8.03 | 8.11 | 7.86 | 5,900 | 400 | 0.1 |
| 26/03/2024 |
7.86
|
381,400 | 7.97 | 7.98 | 7.42 | 28,300 | 0 | 0.3 |
| 25/03/2024 |
7.98
|
365,500 | 8.03 | 8.16 | 7.96 | 12,400 | 0 | 0.1 |
| 22/03/2024 |
7.98
|
562,400 | 8.12 | 8.30 | 7.98 | 0 | 0 | 0 |
| 21/03/2024 |
8.03
|
973,400 | 7.62 | 8.03 | 7.47 | 15,600 | 1,600 | 0.1 |
| 20/03/2024 |
7.50
|
143,400 | 7.47 | 7.54 | 7.44 | 0 | 10,000 | -0.1 |
| 19/03/2024 |
7.48
|
165,900 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
| 18/03/2024 |
7.51
|
338,900 | 7.47 | 7.72 | 7.45 | 500 | 7,900 | -0.1 |
| 15/03/2024 |
7.56
|
403,300 | 7.48 | 7.81 | 7.39 | 1,100 | 400 | 0.0 |
| 14/03/2024 |
7.47
|
412,800 | 7.68 | 7.68 | 7.47 | 13,900 | 0 | 0.1 |
| 13/03/2024 |
7.68
|
149,300 | 7.56 | 7.73 | 7.56 | 0 | 0 | 0 |
| 12/03/2024 |
7.56
|
221,000 | 7.48 | 7.62 | 7.46 | 0 | 100 | -0.0 |
| 11/03/2024 |
7.47
|
421,000 | 7.74 | 7.90 | 7.47 | 3,300 | 8,600 | -0.0 |
| 08/03/2024 |
7.81
|
485,200 | 7.45 | 7.89 | 7.38 | 66,400 | 0 | 0.6 |
| 07/03/2024 |
7.38
|
251,900 | 7.45 | 7.45 | 7.34 | 0 | 10,100 | -0.1 |
| 06/03/2024 |
7.47
|
131,400 | 7.56 | 7.61 | 7.46 | 500 | 1,300 | -0.0 |
| 05/03/2024 |
7.61
|
529,200 | 7.81 | 7.81 | 7.47 | 31,600 | 0 | 0.3 |
| 04/03/2024 |
7.81
|
755,100 | 7.81 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/03/2024 |
7.82
|
318,900 | 7.98 | 7.98 | 7.79 | 1,700 | 10,200 | -0.1 |