| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.12 | -2.50% | 815,400 | 16,700 | 0.1 |
4.56
6.41
4.69
|
|
2 tháng
(2026-07-20) |
-0.43 | -8.41% | 1,892,800 | 60,800 | 0.3 |
4.56
6.41
4.69
|
|
3 tháng
(2026-06-22) |
-0.89 | -15.98% | 2,736,100 | 142,300 | 0.8 |
4.56
6.41
4.69
|
|
6 tháng
(2026-03-23) |
-1.18 | -20.14% | 6,618,500 | 39,700 | 0.1 |
4.56
6.41
4.69
|
|
12 tháng
(2025-09-23) |
-2.41 | -33.99% | 22,798,200 | 44,200 | 0.3 |
4.56
7.15
4.69
|
|
24 tháng
(2024-09-30) |
-3.42 | -42.22% | 97,334,200 | 1,529,270 | 10.6 |
4.56
8.39
4.69
|
|
36 tháng
(2023-10-04) |
-5.72 | -55% | 277,813,600 | 4,594,000 | 33.9 |
4.56
11.60
4.69
|
|
60 tháng
(2021-10-14) |
-8.41 | -64.25% | 939,014,500 | 1,646,219 | -117.7 |
4.56
24
4.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.94
|
125,200 | 7.96 | 8.01 | 7.94 | 0 | 4,100 | -0.0 |
| 17/10/2024 |
7.96
|
164,300 | 7.97 | 8 | 7.93 | 9,000 | 11,600 | -0.0 |
| 16/10/2024 |
7.98
|
183,500 | 8.01 | 8.01 | 7.93 | 700 | 19,600 | -0.2 |
| 15/10/2024 |
7.98
|
187,600 | 8.05 | 8.06 | 7.98 | 9,100 | 15,200 | -0.0 |
| 14/10/2024 |
8.04
|
187,200 | 8.07 | 8.08 | 8.03 | 2,700 | 0 | 0.0 |
| 11/10/2024 |
8.04
|
119,200 | 8.02 | 8.05 | 8.01 | 30,000 | 0 | 0.2 |
| 10/10/2024 |
8.01
|
240,000 | 8.04 | 8.05 | 8 | 29,500 | 6,000 | 0.2 |
| 09/10/2024 |
8.02
|
137,400 | 8.01 | 8.05 | 8 | 9,200 | 0 | 0.1 |
| 08/10/2024 |
8.01
|
241,100 | 8.04 | 8.05 | 7.98 | 100,400 | 18,100 | 0.7 |
| 07/10/2024 |
8.04
|
143,000 | 8.11 | 8.11 | 7.98 | 17,300 | 21,800 | -0.0 |
| 04/10/2024 |
8.05
|
255,500 | 8.01 | 8.09 | 7.98 | 0 | 18,800 | -0.2 |
| 03/10/2024 |
8.01
|
315,200 | 8.14 | 8.19 | 8.01 | 100 | 23,400 | -0.2 |
| 02/10/2024 |
8.11
|
315,700 | 8.15 | 8.15 | 8.09 | 39,200 | 0 | 0.3 |
| 01/10/2024 |
8.11
|
471,700 | 8.11 | 8.25 | 8.09 | 21,100 | 8,700 | 0.1 |
| 30/09/2024 |
8.10
|
236,400 | 8.17 | 8.17 | 8.10 | 24,000 | 20,300 | 0.0 |
| 27/09/2024 |
8.17
|
220,500 | 8.19 | 8.23 | 8.12 | 1,600 | 13,700 | -0.1 |
| 26/09/2024 |
8.17
|
215,600 | 8.20 | 8.26 | 8.13 | 5,100 | 0 | 0.0 |
| 25/09/2024 |
8.20
|
250,100 | 8.16 | 8.20 | 8.09 | 55,800 | 4,800 | 0.4 |
| 24/09/2024 |
8.12
|
195,500 | 8.13 | 8.17 | 8.08 | 10,000 | 24,900 | -0.1 |
| 23/09/2024 |
8.13
|
158,700 | 8.20 | 8.20 | 8.11 | 27,000 | 31,200 | -0.0 |
| 20/09/2024 |
8.18
|
208,500 | 8.30 | 8.31 | 8.16 | 2,500 | 25,000 | -0.2 |
| 19/09/2024 |
8.20
|
186,000 | 8.25 | 8.27 | 8.14 | 45,000 | 6,400 | 0.3 |
| 18/09/2024 |
8.14
|
225,900 | 8.13 | 8.29 | 8.13 | 12,400 | 1,500 | 0.1 |
| 17/09/2024 |
8.12
|
360,000 | 7.95 | 8.12 | 7.90 | 106,500 | 2,200 | 0.8 |
| 16/09/2024 |
8.08
|
204,200 | 8.05 | 8.14 | 8.02 | 0 | 12,400 | -0.1 |
| 13/09/2024 |
8.13
|
178,800 | 8.10 | 8.28 | 8.05 | 30,000 | 20,900 | 0.1 |
| 12/09/2024 |
8.16
|
208,700 | 8.18 | 8.20 | 8.09 | 124,100 | 9,600 | 0.9 |
| 11/09/2024 |
8.08
|
387,700 | 8.05 | 8.09 | 7.95 | 41,400 | 34,900 | 0.1 |
| 10/09/2024 |
8.09
|
361,500 | 8.01 | 8.29 | 8 | 17,700 | 43,700 | -0.2 |
| 09/09/2024 |
8.21
|
415,800 | 8.05 | 8.30 | 8.02 | 153,400 | 19,000 | 1.1 |
| 06/09/2024 |
8.05
|
1,292,300 | 8.10 | 8.40 | 7.92 | 32,600 | 25,300 | 0.1 |
| 05/09/2024 |
8.51
|
530,500 | 8.65 | 8.79 | 8.48 | 42,600 | 26,800 | 0.1 |
| 04/09/2024 |
8.68
|
522,600 | 8.70 | 8.71 | 8.55 | 15,100 | 22,400 | -0.1 |
| 03/09/2024 |
8.86
|
701,000 | 8.98 | 9.02 | 8.85 | 7,700 | 0 | 0.1 |
| 02/09/2024 |
8.46
|
377,900 | 8.50 | 8.53 | 8.44 | 0 | 0 | 0 |
| 30/08/2024 |
8.82
|
253,900 | 8.86 | 8.90 | 8.80 | 5,000 | 600 | 0.0 |
| 29/08/2024 |
8.82
|
368,300 | 8.93 | 9.01 | 8.78 | 10,000 | 16,600 | -0.1 |
| 28/08/2024 |
8.94
|
275,200 | 9.09 | 9.09 | 8.90 | 10,000 | 23,200 | -0.1 |
| 27/08/2024 |
9.02
|
372,600 | 9.06 | 9.12 | 9.01 | 67,500 | 11,000 | 0.5 |
| 26/08/2024 |
9.06
|
342,500 | 9.25 | 9.25 | 9.05 | 1,000 | 31,700 | -0.3 |
| 23/08/2024 |
9.13
|
442,000 | 9.02 | 9.28 | 9.01 | 6,500 | 39,800 | -0.3 |
| 22/08/2024 |
9.01
|
246,900 | 9.11 | 9.14 | 9.01 | 0 | 46,300 | -0.4 |
| 21/08/2024 |
9.09
|
421,600 | 9.15 | 9.22 | 9.04 | 8,800 | 39,000 | -0.3 |
| 20/08/2024 |
9.15
|
439,800 | 9.04 | 9.18 | 8.90 | 29,300 | 11,500 | 0.2 |
| 19/08/2024 |
9.07
|
433,100 | 9 | 9.17 | 9 | 41,700 | 25,900 | 0.1 |
| 16/08/2024 |
8.90
|
488,500 | 8.70 | 8.97 | 8.59 | 60,700 | 4,000 | 0.5 |
| 15/08/2024 |
8.58
|
375,500 | 8.70 | 8.70 | 8.50 | 52,200 | 43,200 | 0.1 |
| 14/08/2024 |
8.66
|
243,600 | 8.80 | 8.80 | 8.65 | 10,000 | 36,000 | -0.2 |
| 13/08/2024 |
8.77
|
376,200 | 8.78 | 8.95 | 8.71 | 68,800 | 30,100 | 0.3 |
| 12/08/2024 |
8.78
|
340,900 | 8.69 | 8.92 | 8.51 | 153,100 | 17,300 | 1.2 |
| 09/08/2024 |
8.54
|
481,200 | 8.42 | 8.54 | 8.40 | 173,000 | 35,600 | 1.2 |
| 08/08/2024 |
8.40
|
365,700 | 8.50 | 8.56 | 8.34 | 100 | 57,700 | -0.5 |
| 07/08/2024 |
8.50
|
293,200 | 8.49 | 8.55 | 8.34 | 25,000 | 26,700 | -0.0 |
| 06/08/2024 |
8.39
|
741,300 | 8.27 | 8.40 | 8.10 | 115,500 | 39,100 | 0.6 |
| 05/08/2024 |
8.27
|
1,042,300 | 8.89 | 8.89 | 8.27 | 195,700 | 81,900 | 0.9 |
| 02/08/2024 |
8.89
|
445,000 | 8.80 | 9.10 | 8.66 | 52,200 | 76,800 | -0.2 |
| 01/08/2024 |
8.80
|
1,217,200 | 9.39 | 9.40 | 8.80 | 138,900 | 17,400 | 1.1 |
| 31/07/2024 |
9.39
|
678,800 | 9.58 | 9.61 | 9.21 | 48,800 | 11,000 | 0.3 |
| 30/07/2024 |
9.58
|
4,193,900 | 9.86 | 9.88 | 9.58 | 3,700 | 51,400 | -0.5 |
| 29/07/2024 |
10.30
|
378,800 | 10.45 | 10.55 | 10.20 | 3,700 | 51,400 | -0.5 |
| 26/07/2024 |
10.40
|
365,100 | 10.45 | 10.50 | 10.10 | 2,000 | 56,500 | -0.6 |
| 25/07/2024 |
10.35
|
460,900 | 10.10 | 10.40 | 10.10 | 30,300 | 25,100 | 0.1 |
| 24/07/2024 |
10.25
|
1,000,500 | 9.60 | 10.25 | 9.50 | 315,700 | 80,300 | 2.3 |
| 23/07/2024 |
9.60
|
1,223,200 | 10.25 | 10.45 | 9.60 | 131,000 | 109,700 | 0.2 |
| 22/07/2024 |
10.25
|
1,697,000 | 10.95 | 11 | 10.25 | 288,400 | 149,800 | 1.4 |
| 19/07/2024 |
11
|
1,068,100 | 11.10 | 11.30 | 10.85 | 4,900 | 16,300 | -0.1 |
| 18/07/2024 |
11.05
|
1,000,200 | 10.65 | 11.05 | 10.55 | 247,000 | 17,300 | 2.5 |
| 17/07/2024 |
10.65
|
2,231,800 | 11.40 | 11.45 | 10.65 | 301,800 | 140,300 | 1.7 |
| 16/07/2024 |
11.40
|
1,123,200 | 11.65 | 11.65 | 11.15 | 15,500 | 130,500 | -1.3 |
| 15/07/2024 |
11.60
|
787,900 | 11.50 | 11.70 | 11.40 | 8,900 | 162,500 | -1.8 |
| 12/07/2024 |
11.50
|
1,630,100 | 11.55 | 11.85 | 11.35 | 80,800 | 347,000 | -3.1 |
| 11/07/2024 |
11.50
|
1,588,000 | 11.20 | 11.65 | 11 | 151,600 | 137,800 | 0.2 |
| 10/07/2024 |
11.15
|
1,793,200 | 11.20 | 11.30 | 11 | 180,900 | 43,300 | 1.5 |
| 09/07/2024 |
11.20
|
1,449,700 | 11 | 11.45 | 10.90 | 79,800 | 238,500 | -1.8 |
| 08/07/2024 |
11
|
3,385,700 | 11.30 | 11.70 | 10.90 | 153,900 | 1,514,400 | -15.3 |
| 05/07/2024 |
10.95
|
1,174,100 | 10.40 | 10.95 | 10.35 | 158,400 | 31,100 | 1.3 |
| 04/07/2024 |
10.40
|
995,400 | 10.75 | 10.75 | 10.30 | 33,100 | 193,100 | -1.7 |
| 03/07/2024 |
10.65
|
958,500 | 10.65 | 10.90 | 10.50 | 66,300 | 69,700 | -0.0 |
| 02/07/2024 |
10.55
|
645,300 | 10.70 | 10.70 | 10.45 | 52,600 | 5,700 | 0.5 |
| 01/07/2024 |
10.50
|
633,400 | 10.40 | 10.75 | 10.35 | 20,300 | 41,100 | -0.2 |
| 28/06/2024 |
10.40
|
1,194,900 | 10.35 | 10.70 | 10.25 | 190,900 | 58,200 | 1.4 |
| 27/06/2024 |
10.35
|
700,900 | 10.60 | 10.65 | 10.35 | 14,500 | 24,000 | -0.1 |
| 26/06/2024 |
10.70
|
855,500 | 10.65 | 10.80 | 10.30 | 23,200 | 36,200 | -0.1 |
| 25/06/2024 |
10.65
|
1,124,400 | 11.05 | 11.05 | 10.50 | 28,900 | 151,400 | -1.3 |
| 24/06/2024 |
11.10
|
2,692,700 | 10.60 | 11.10 | 10.55 | 486,200 | 199,800 | 3.1 |
| 21/06/2024 |
10.55
|
1,903,000 | 10.60 | 10.85 | 10.50 | 271,900 | 160,100 | 1.2 |
| 20/06/2024 |
10.55
|
1,369,800 | 10.45 | 10.65 | 10.15 | 174,400 | 100 | 1.8 |
| 19/06/2024 |
10.25
|
3,656,200 | 9.65 | 10.25 | 9.65 | 534,900 | 5,700 | 5.4 |
| 18/06/2024 |
9.60
|
1,080,200 | 9.27 | 9.75 | 9.26 | 57,500 | 32,600 | 0.2 |
| 17/06/2024 |
9.17
|
887,300 | 9.20 | 9.34 | 9.14 | 8,200 | 18,800 | -0.1 |
| 14/06/2024 |
9.13
|
1,009,700 | 9.85 | 9.85 | 9.13 | 100 | 13,300 | -0.1 |
| 13/06/2024 |
9.81
|
632,100 | 9.81 | 9.88 | 9.71 | 0 | 0 | 0 |
| 12/06/2024 |
9.78
|
701,400 | 9.79 | 9.85 | 9.70 | 6,000 | 0 | 0.1 |
| 11/06/2024 |
9.80
|
1,732,100 | 9.97 | 10.05 | 9.76 | 0 | 38,700 | -0.4 |
| 10/06/2024 |
9.92
|
1,550,400 | 9.75 | 10.20 | 9.73 | 45,900 | 200 | 0.4 |
| 07/06/2024 |
9.74
|
777,400 | 9.71 | 9.85 | 9.69 | 35,100 | 5,800 | 0.3 |
| 06/06/2024 |
9.70
|
979,500 | 9.70 | 9.88 | 9.65 | 102,900 | 11,360 | 0.9 |
| 05/06/2024 |
9.67
|
1,107,000 | 9.69 | 9.80 | 9.57 | 44,400 | 20,200 | 0.2 |
| 04/06/2024 |
9.68
|
641,200 | 9.90 | 9.90 | 9.66 | 0 | 0 | 0 |
| 03/06/2024 |
9.77
|
999,500 | 9.75 | 9.97 | 9.56 | 17,100 | 0 | 0.2 |