| 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) |
-0.66 | -9.22% | 2,982,100 | -60,650 | 0 |
6.45
7.16
6.84
|
|
2 tháng
(2026-05-29) |
-1.40 | -17.72% | 7,169,200 | -64,850 | 0 |
6.45
7.94
6.84
|
|
3 tháng
(2026-04-29) |
-1.17 | -15.25% | 10,924,400 | -63,750 | 0 |
6.45
7.98
6.84
|
|
6 tháng
(2026-01-29) |
-1.10 | -14.47% | 26,158,000 | -808,891 | -5.4 |
6.45
8.10
6.84
|
|
12 tháng
(2025-08-04) |
-3.20 | -32.99% | 135,858,000 | -1,228,991 | -8.6 |
6.45
11.60
6.84
|
|
24 tháng
(2024-08-07) |
-0.47 | -6.74% | 185,694,300 | -1,607,137 | -11.0 |
6.28
11.60
6.84
|
|
36 tháng
(2023-08-14) |
-4.10 | -38.68% | 371,693,900 | 2,742,537 | 24.9 |
6.28
11.60
6.84
|
|
60 tháng
(2021-08-23) |
-10.71 | -62.24% | 768,922,100 | 1,293,880 | -1.8 |
6.28
25.62
6.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
6.79
|
128,100 | 6.83 | 6.88 | 6.50 | 1,500 | 0 | 0.0 |
| 23/07/2024 |
6.85
|
138,300 | 6.85 | 7.15 | 6.85 | 1,000 | 0 | 0.0 |
| 22/07/2024 |
6.96
|
288,500 | 6.95 | 7.18 | 6.90 | 11,500 | 8,000 | 0.0 |
| 19/07/2024 |
7.27
|
111,900 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
223,700 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
| 17/07/2024 |
7.49
|
221,500 | 7.70 | 7.70 | 7.45 | 5,000 | 9,900 | -0.0 |
| 16/07/2024 |
7.66
|
81,700 | 7.67 | 7.79 | 7.62 | 0 | 200 | -0.0 |
| 15/07/2024 |
7.67
|
97,400 | 7.67 | 7.70 | 7.64 | 0 | 8,400 | -0.1 |
| 12/07/2024 |
7.65
|
44,100 | 7.77 | 7.79 | 7.65 | 400 | 600 | -0.0 |
| 11/07/2024 |
7.77
|
72,000 | 7.80 | 7.80 | 7.75 | 4,300 | 200 | 0.0 |
| 10/07/2024 |
7.66
|
99,900 | 7.78 | 7.78 | 7.65 | 2,200 | 21,900 | -0.2 |
| 09/07/2024 |
7.64
|
212,400 | 7.56 | 7.71 | 7.55 | 1,100 | 2,900 | -0.0 |
| 08/07/2024 |
7.71
|
211,300 | 7.82 | 7.90 | 7.71 | 7,000 | 0 | 0.1 |
| 05/07/2024 |
7.90
|
117,200 | 7.94 | 7.94 | 7.83 | 15,200 | 0 | 0.1 |
| 04/07/2024 |
7.94
|
84,300 | 7.94 | 7.94 | 7.90 | 0 | 3,900 | -0.0 |
| 03/07/2024 |
7.94
|
79,300 | 8 | 8.04 | 7.90 | 100 | 0 | 0.0 |
| 02/07/2024 |
7.90
|
42,800 | 7.91 | 7.95 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
104,300 | 8.08 | 8.08 | 7.84 | 18,400 | 0 | 0.1 |
| 28/06/2024 |
8
|
104,700 | 7.94 | 8 | 7.83 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
8
|
113,400 | 7.90 | 8 | 7.82 | 0 | 600 | -0.0 |
| 26/06/2024 |
7.90
|
62,300 | 7.80 | 7.90 | 7.80 | 0 | 600 | -0.0 |
| 25/06/2024 |
7.81
|
72,400 | 7.76 | 7.90 | 7.76 | 0 | 11,000 | -0.1 |
| 24/06/2024 |
7.77
|
219,500 | 7.86 | 8 | 7.76 | 14,000 | 100 | 0.1 |
| 21/06/2024 |
7.90
|
164,200 | 8.10 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
| 20/06/2024 |
8.02
|
136,800 | 8.10 | 8.10 | 7.90 | 2,000 | 2,800 | -0.0 |
| 19/06/2024 |
8.05
|
147,700 | 8.05 | 8.10 | 8.01 | 0 | 100 | -0.0 |
| 18/06/2024 |
8.07
|
177,000 | 8.10 | 8.11 | 8.06 | 10,000 | 0 | 0.1 |
| 17/06/2024 |
8.08
|
257,000 | 8.14 | 8.16 | 8.05 | 800 | 0 | 0.0 |
| 14/06/2024 |
8.14
|
169,400 | 8.21 | 8.24 | 8.14 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
8.21
|
338,700 | 8.18 | 8.25 | 8.15 | 400 | 3,000 | -0.0 |
| 12/06/2024 |
8.13
|
183,700 | 8.19 | 8.19 | 8.09 | 1,400 | 16,700 | -0.1 |
| 11/06/2024 |
8.09
|
213,000 | 8.14 | 8.16 | 8.08 | 0 | 4,600 | -0.0 |
| 10/06/2024 |
8.14
|
226,500 | 8.14 | 8.30 | 8.12 | 0 | 15,200 | -0.1 |
| 07/06/2024 |
8.14
|
144,600 | 8.13 | 8.18 | 8.12 | 300 | 4,100 | -0.0 |
| 06/06/2024 |
8.13
|
233,600 | 8.20 | 8.26 | 8.12 | 0 | 22,000 | -0.2 |
| 05/06/2024 |
8.18
|
283,700 | 8.13 | 8.23 | 8.13 | 1,800 | 25,300 | -0.2 |
| 04/06/2024 |
8.13
|
150,100 | 8.17 | 8.20 | 8.12 | 0 | 21,200 | -0.2 |
| 03/06/2024 |
8.12
|
479,200 | 8.10 | 8.32 | 8.10 | 85,900 | 22,000 | 0.5 |
| 31/05/2024 |
8.08
|
364,700 | 8.14 | 8.20 | 8.04 | 101,300 | 30,600 | 0.6 |
| 30/05/2024 |
8.14
|
457,200 | 8.10 | 8.16 | 8.04 | 0 | 30,300 | -0.2 |
| 29/05/2024 |
8.16
|
361,800 | 8.32 | 8.32 | 8.11 | 0 | 42,200 | -0.3 |
| 28/05/2024 |
8.07
|
687,000 | 8.20 | 8.32 | 8.06 | 1,200 | 474,500 | -3.8 |
| 27/05/2024 |
8.18
|
184,000 | 8.15 | 8.43 | 8.15 | 0 | 40,100 | -0.3 |
| 24/05/2024 |
8.20
|
350,500 | 8.47 | 8.49 | 8.20 | 1,700 | 30,800 | -0.2 |
| 23/05/2024 |
8.49
|
295,100 | 8.44 | 8.50 | 8.34 | 1,000 | 102,400 | -0.9 |
| 22/05/2024 |
8.44
|
354,000 | 8.50 | 8.53 | 8.40 | 500 | 26,600 | -0.2 |
| 21/05/2024 |
8.50
|
260,600 | 8.65 | 8.65 | 8.45 | 0 | 17,400 | -0.1 |
| 20/05/2024 |
8.56
|
472,200 | 8.46 | 8.65 | 8.44 | 0 | 7,000 | -0.1 |
| 17/05/2024 |
8.44
|
209,800 | 8.38 | 8.44 | 8.30 | 4,500 | 2,900 | 0.0 |
| 16/05/2024 |
8.44
|
165,300 | 8.50 | 8.50 | 8.37 | 0 | 300 | -0.0 |
| 15/05/2024 |
8.44
|
143,600 | 8.43 | 8.55 | 8.37 | 1,200 | 1,900 | -0.0 |
| 14/05/2024 |
8.42
|
169,200 | 8.33 | 8.55 | 8.23 | 0 | 100 | -0.0 |
| 13/05/2024 |
8.33
|
241,300 | 8.18 | 8.76 | 8.18 | 0 | 11,300 | -0.1 |
| 10/05/2024 |
8.19
|
207,200 | 8.18 | 8.25 | 8.01 | 0 | 8,200 | -0.1 |
| 09/05/2024 |
8.18
|
117,100 | 8.15 | 8.29 | 8.14 | 0 | 14,600 | -0.1 |
| 08/05/2024 |
8.15
|
175,300 | 8.27 | 8.30 | 8.10 | 0 | 3,200 | -0.0 |
| 07/05/2024 |
8.27
|
100,600 | 8.40 | 8.40 | 8.20 | 400 | 0 | 0.0 |
| 06/05/2024 |
8.29
|
222,600 | 8.01 | 8.30 | 8 | 55,000 | 0 | 0.4 |
| 03/05/2024 |
8.10
|
218,800 | 8.09 | 8.23 | 8.09 | 1,800 | 0 | 0.0 |
| 02/05/2024 |
8.09
|
180,100 | 8 | 8.09 | 7.98 | 0 | 1,200 | -0.0 |
| 26/04/2024 |
8.09
|
171,500 | 8.10 | 8.10 | 7.99 | 0 | 2,700 | -0.0 |
| 25/04/2024 |
8.10
|
93,200 | 8.10 | 8.11 | 8.02 | 1,400 | 300 | 0.0 |
| 24/04/2024 |
8.02
|
211,300 | 8.05 | 8.21 | 8.02 | 200 | 1,600 | -0.0 |
| 23/04/2024 |
8.01
|
231,200 | 7.90 | 8.07 | 7.90 | 800 | 0 | 0.0 |
| 22/04/2024 |
7.90
|
241,100 | 7.83 | 8.19 | 7.83 | 3,900 | 11,400 | -0.1 |
| 19/04/2024 |
7.89
|
517,000 | 8.23 | 8.23 | 7.81 | 13,000 | 93,800 | -0.6 |
| 17/04/2024 |
8.23
|
198,900 | 8.48 | 8.55 | 8.20 | 0 | 51,600 | -0.4 |
| 16/04/2024 |
8.48
|
978,800 | 8.70 | 8.70 | 8.11 | 20,800 | 50,600 | -0.3 |
| 15/04/2024 |
8.71
|
1,573,800 | 8.97 | 9.06 | 8.70 | 114,200 | 81,200 | 0.3 |
| 12/04/2024 |
8.97
|
605,500 | 8.91 | 9.01 | 8.90 | 16,200 | 0 | 0.1 |
| 11/04/2024 |
8.90
|
850,100 | 8.80 | 9 | 8.79 | 41,600 | 3,900 | 0.3 |
| 10/04/2024 |
8.90
|
1,058,900 | 8.66 | 8.93 | 8.66 | 17,100 | 0 | 0.2 |
| 09/04/2024 |
8.66
|
1,178,800 | 8.48 | 8.66 | 8.48 | 18,800 | 13,100 | 0.1 |
| 08/04/2024 |
8.47
|
761,400 | 8.41 | 8.69 | 8.41 | 5,300 | 59,900 | -0.5 |
| 05/04/2024 |
8.77
|
1,913,300 | 8.41 | 8.83 | 8.37 | 1,032,300 | 77,400 | 8.3 |
| 04/04/2024 |
8.60
|
1,992,800 | 8.96 | 8.96 | 8.50 | 9,700 | 358,700 | -3.0 |
| 03/04/2024 |
8.96
|
1,211,800 | 9.20 | 9.28 | 8.90 | 13,300 | 28,300 | -0.1 |
| 02/04/2024 |
9.21
|
766,800 | 9.40 | 9.49 | 9.20 | 70,900 | 33,400 | 0.3 |
| 01/04/2024 |
9.40
|
1,663,600 | 8.90 | 9.42 | 8.82 | 400,500 | 34,900 | 3.4 |
| 29/03/2024 |
8.98
|
502,400 | 9.11 | 9.15 | 8.88 | 0 | 131,100 | -1.2 |
| 28/03/2024 |
9.15
|
457,000 | 9.15 | 9.16 | 9.03 | 0 | 9,800 | -0.1 |
| 27/03/2024 |
9.15
|
479,300 | 9.25 | 9.30 | 9.03 | 28,800 | 22,400 | 0.1 |
| 26/03/2024 |
9.22
|
880,800 | 8.70 | 9.22 | 8.70 | 155,500 | 11,400 | 1.3 |
| 25/03/2024 |
8.80
|
600,400 | 8.91 | 9.09 | 8.80 | 400 | 1,800 | -0.0 |
| 22/03/2024 |
8.91
|
730,900 | 8.99 | 9.10 | 8.81 | 12,800 | 16,200 | -0.0 |
| 21/03/2024 |
8.98
|
929,800 | 8.75 | 8.98 | 8.74 | 344,000 | 11,000 | 3.0 |
| 20/03/2024 |
8.70
|
344,900 | 8.65 | 8.76 | 8.60 | 22,000 | 5,400 | 0.1 |
| 19/03/2024 |
8.65
|
821,000 | 8.70 | 8.75 | 8.60 | 1,000 | 4,600 | -0.0 |
| 18/03/2024 |
8.69
|
822,800 | 8.72 | 8.92 | 8.40 | 16,500 | 34,100 | -0.2 |
| 15/03/2024 |
8.70
|
683,100 | 8.57 | 8.80 | 8.57 | 11,800 | 100 | 0.1 |
| 14/03/2024 |
8.57
|
962,400 | 8.40 | 8.61 | 8.40 | 31,800 | 0 | 0.3 |
| 13/03/2024 |
8.41
|
545,900 | 8.35 | 8.51 | 8.33 | 25,700 | 1,900 | 0.2 |
| 12/03/2024 |
8.35
|
728,100 | 8.31 | 8.38 | 8.30 | 12,700 | 2,100 | 0.1 |
| 11/03/2024 |
8.32
|
582,800 | 8.48 | 8.50 | 8.32 | 17,500 | 16,900 | 0.0 |
| 08/03/2024 |
8.49
|
569,100 | 8.60 | 8.69 | 8.48 | 20,500 | 14,900 | 0.0 |
| 07/03/2024 |
8.60
|
747,900 | 8.48 | 8.64 | 8.47 | 16,200 | 5,900 | 0.1 |
| 06/03/2024 |
8.56
|
372,400 | 8.69 | 8.79 | 8.52 | 10,000 | 2,000 | 0.1 |
| 05/03/2024 |
8.69
|
816,200 | 8.80 | 8.85 | 8.65 | 15,800 | 2,300 | 0.1 |
| 04/03/2024 |
8.80
|
845,700 | 8.65 | 8.87 | 8.65 | 71,900 | 4,667 | 0.6 |
| 01/03/2024 |
8.65
|
421,100 | 8.70 | 8.75 | 8.60 | 5,000 | 300 | 0.0 |