| 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) |
-2.63 | -20.87% | 208,994,400 | -6,401,717 | 0 |
9.97
12.70
10.25
|
|
2 tháng
(2026-05-29) |
-3.08 | -23.60% | 377,348,800 | -29,661,493 | 0 |
9.97
13.35
10.25
|
|
3 tháng
(2026-04-29) |
-3.49 | -25.96% | 752,567,400 | -25,851,232 | 0 |
9.97
14.21
10.25
|
|
6 tháng
(2026-01-29) |
-3.36 | -25.23% | 1,718,880,300 | -59,665,509 | -574.6 |
9.97
14.21
10.25
|
|
12 tháng
(2025-08-04) |
-7.57 | -43.17% | 4,325,721,800 | -166,569,531 | -2,569.2 |
9.97
21.23
10.25
|
|
24 tháng
(2024-08-07) |
0.48 | 5.01% | 8,080,372,900 | -92,712,205 | -1,729.2 |
9.22
21.23
10.25
|
|
36 tháng
(2023-08-14) |
-3.92 | -28.24% | 11,652,312,500 | -123,615,951 | -2,173.7 |
8.78
21.23
10.25
|
|
60 tháng
(2021-08-23) |
-2.44 | -19.65% | 17,697,574,900 | -184,260,495 | -2,574.0 |
5.81
31.84
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
10.29
|
11,142,600 | 9.67 | 10.36 | 9.67 | 109,900 | 359,000 | -3.5 |
| 23/07/2024 |
9.71
|
5,882,800 | 9.96 | 10.03 | 9.71 | 355,900 | 2,174,300 | -24.9 |
| 22/07/2024 |
9.96
|
12,080,800 | 9.67 | 10.07 | 9.17 | 1,021,600 | 3,010,500 | -26.5 |
| 19/07/2024 |
9.71
|
6,322,700 | 10.11 | 10.14 | 9.67 | 35,800 | 3,352,400 | -45.2 |
| 18/07/2024 |
10.14
|
5,432,400 | 9.71 | 10.14 | 9.67 | 502,100 | 0 | 6.8 |
| 17/07/2024 |
9.71
|
11,473,300 | 10.00 | 10.14 | 9.57 | 571,700 | 1,022,100 | -6.2 |
| 16/07/2024 |
10.03
|
9,973,800 | 10.32 | 10.36 | 10.03 | 15,400 | 933,800 | -13.0 |
| 15/07/2024 |
10.29
|
3,802,100 | 10.43 | 10.54 | 10.29 | 8,900 | 547,000 | -7.8 |
| 12/07/2024 |
10.47
|
3,251,100 | 10.61 | 10.68 | 10.47 | 8,500 | 175,300 | -2.5 |
| 11/07/2024 |
10.57
|
7,098,700 | 10.43 | 10.75 | 10.43 | 84,600 | 625,200 | -8.0 |
| 10/07/2024 |
10.39
|
7,442,900 | 10.43 | 10.54 | 10.29 | 8,500 | 2,545,700 | -36.8 |
| 09/07/2024 |
10.39
|
8,320,300 | 10.36 | 10.65 | 10.29 | 104,000 | 2,387,900 | -33.2 |
| 08/07/2024 |
10.36
|
28,422,400 | 10.72 | 10.79 | 10.21 | 418,900 | 2,639,600 | -32.2 |
| 05/07/2024 |
10.79
|
15,385,600 | 11.26 | 11.29 | 10.65 | 277,900 | 3,087,800 | -43.0 |
| 04/07/2024 |
11.22
|
8,936,100 | 11.44 | 11.58 | 11.18 | 152,100 | 1,942,400 | -28.3 |
| 03/07/2024 |
11.44
|
3,043,800 | 11.58 | 11.65 | 11.40 | 31,100 | 891,800 | -13.7 |
| 02/07/2024 |
11.58
|
4,738,700 | 11.54 | 11.65 | 11.40 | 233,000 | 613,600 | -6.0 |
| 01/07/2024 |
11.47
|
2,509,600 | 11.51 | 11.51 | 11.36 | 47,100 | 430,600 | -6.1 |
| 28/06/2024 |
11.51
|
4,178,400 | 11.54 | 11.58 | 11.22 | 759,900 | 49,400 | 11.4 |
| 27/06/2024 |
11.51
|
3,668,600 | 11.36 | 11.69 | 11.33 | 308,500 | 7,600 | 4.8 |
| 26/06/2024 |
11.36
|
2,721,700 | 11.51 | 11.58 | 11.36 | 2,000 | 233,100 | -3.7 |
| 25/06/2024 |
11.47
|
3,641,000 | 11.51 | 11.58 | 11.44 | 305,300 | 395,900 | -1.4 |
| 24/06/2024 |
11.51
|
7,866,200 | 11.40 | 11.65 | 11.33 | 47,000 | 455,700 | -6.5 |
| 21/06/2024 |
11.40
|
5,194,900 | 11.51 | 11.62 | 11.40 | 375,200 | 928,600 | -8.8 |
| 20/06/2024 |
11.51
|
6,642,600 | 11.62 | 11.72 | 11.40 | 600 | 921,500 | -14.7 |
| 19/06/2024 |
11.54
|
5,155,900 | 11.65 | 11.76 | 11.51 | 2,000 | 695,200 | -11.2 |
| 18/06/2024 |
11.65
|
3,418,700 | 11.69 | 11.80 | 11.65 | 22,400 | 215,100 | -3.1 |
| 17/06/2024 |
11.65
|
5,721,100 | 11.87 | 11.90 | 11.65 | 9,200 | 227,500 | -3.6 |
| 14/06/2024 |
11.87
|
6,370,900 | 12.16 | 12.19 | 11.87 | 19,600 | 132,400 | -1.9 |
| 13/06/2024 |
12.16
|
9,080,800 | 12.16 | 12.30 | 12.08 | 506,000 | 75,300 | 7.3 |
| 12/06/2024 |
12.05
|
4,846,900 | 11.94 | 12.08 | 11.83 | 370,000 | 8,600 | 6.0 |
| 11/06/2024 |
11.87
|
6,084,000 | 11.98 | 12.05 | 11.80 | 307,100 | 88,288 | 3.6 |
| 10/06/2024 |
11.94
|
5,949,000 | 12.08 | 12.12 | 11.94 | 71,578 | 889,900 | -13.7 |
| 07/06/2024 |
12.01
|
3,895,900 | 12.08 | 12.12 | 11.94 | 2,100 | 170,011 | -2.8 |
| 06/06/2024 |
11.98
|
6,341,400 | 12.12 | 12.19 | 11.94 | 3,300 | 233,700 | -3.9 |
| 05/06/2024 |
12.08
|
6,893,300 | 12.30 | 12.34 | 12.08 | 9,400 | 114,400 | -1.8 |
| 04/06/2024 |
12.26
|
4,689,800 | 12.41 | 12.44 | 12.26 | 3,700 | 25,900 | -0.4 |
| 03/06/2024 |
12.34
|
10,266,300 | 12.23 | 12.48 | 12.16 | 420,000 | 11,100 | 7.0 |
| 31/05/2024 |
12.08
|
4,875,200 | 12.16 | 12.19 | 12.01 | 112,300 | 48,200 | 1.1 |
| 30/05/2024 |
12.12
|
8,309,900 | 11.98 | 12.16 | 11.87 | 903,800 | 25,600 | 14.7 |
| 29/05/2024 |
12.12
|
8,479,200 | 12.12 | 12.34 | 12.05 | 101,700 | 869,200 | -13.0 |
| 28/05/2024 |
12.08
|
5,129,400 | 12.05 | 12.19 | 11.98 | 199,000 | 207,300 | -0.1 |
| 27/05/2024 |
11.90
|
6,062,400 | 12.01 | 12.08 | 11.83 | 51,800 | 434,500 | -6.4 |
| 24/05/2024 |
12.01
|
14,823,800 | 12.41 | 12.59 | 11.76 | 36,300 | 1,309,900 | -21.5 |
| 23/05/2024 |
12.52
|
7,116,000 | 12.62 | 12.62 | 12.37 | 15,400 | 727,900 | -12.3 |
| 22/05/2024 |
12.59
|
16,274,700 | 12.41 | 12.77 | 12.34 | 344,800 | 123,700 | 3.9 |
| 21/05/2024 |
12.41
|
8,910,100 | 12.52 | 12.52 | 12.23 | 240,800 | 71,500 | 2.9 |
| 20/05/2024 |
12.52
|
9,282,700 | 12.66 | 12.73 | 12.48 | 19,700 | 551,300 | -9.3 |
| 17/05/2024 |
12.52
|
9,345,900 | 12.48 | 12.59 | 12.34 | 855,100 | 699,709 | 2.7 |
| 16/05/2024 |
12.41
|
8,211,500 | 12.44 | 12.59 | 12.34 | 1,769,100 | 21,200 | 30.3 |
| 15/05/2024 |
12.30
|
8,526,000 | 12.34 | 12.44 | 12.23 | 457,000 | 1,416,100 | -16.4 |
| 14/05/2024 |
12.30
|
8,002,800 | 12.16 | 12.37 | 12.08 | 1,127,800 | 242,900 | 15.1 |
| 13/05/2024 |
12.12
|
5,492,900 | 12.12 | 12.23 | 11.94 | 38,800 | 315,800 | -4.7 |
| 10/05/2024 |
12.08
|
8,581,900 | 12.08 | 12.23 | 11.90 | 1,730,500 | 1,451,100 | 4.9 |
| 09/05/2024 |
11.94
|
6,492,900 | 12.23 | 12.30 | 11.90 | 610,000 | 311,100 | 5.0 |
| 08/05/2024 |
12.16
|
12,069,500 | 12.08 | 12.34 | 11.87 | 161,600 | 1,676,000 | -25.3 |
| 07/05/2024 |
12.23
|
5,354,700 | 12.30 | 12.34 | 12.08 | 16,900 | 196,100 | -3.0 |
| 06/05/2024 |
12.30
|
10,394,900 | 11.87 | 12.30 | 11.87 | 1,430,000 | 6,000 | 24.0 |
| 03/05/2024 |
11.80
|
7,983,700 | 11.94 | 12.19 | 11.80 | 45,700 | 406,100 | -6.0 |
| 02/05/2024 |
11.80
|
7,059,700 | 11.62 | 11.80 | 11.44 | 172,300 | 626,800 | -7.3 |
| 26/04/2024 |
11.62
|
7,502,300 | 11.58 | 11.94 | 11.54 | 317,800 | 491,100 | -2.9 |
| 25/04/2024 |
11.76
|
6,878,500 | 11.90 | 11.90 | 11.58 | 196,600 | 486,100 | -4.8 |
| 24/04/2024 |
11.90
|
12,137,600 | 11.44 | 11.90 | 11.15 | 1,696,400 | 324,400 | 22.1 |
| 23/04/2024 |
11.15
|
11,676,900 | 11.58 | 11.65 | 11.15 | 270,500 | 2,098,900 | -29.1 |
| 22/04/2024 |
11.51
|
13,352,000 | 11.51 | 11.65 | 11.40 | 349,400 | 244,300 | 1.7 |
| 19/04/2024 |
11.22
|
19,855,100 | 11.72 | 11.98 | 11.22 | 902,700 | 1,592,600 | -11.1 |
| 17/04/2024 |
12.01
|
17,736,000 | 12.80 | 12.84 | 12.01 | 705,700 | 1,131,700 | -7.6 |
| 16/04/2024 |
12.70
|
25,425,100 | 13.02 | 13.16 | 12.37 | 948,400 | 114,900 | 14.8 |
| 15/04/2024 |
13.27
|
19,178,100 | 14.10 | 14.24 | 13.27 | 357,600 | 34,600 | 6.1 |
| 12/04/2024 |
14.24
|
10,054,000 | 13.99 | 14.24 | 13.88 | 8,000 | 74,100 | -1.3 |
| 11/04/2024 |
13.85
|
15,776,200 | 13.81 | 14.10 | 13.74 | 25,000 | 325,700 | -5.8 |
| 10/04/2024 |
14.10
|
11,006,200 | 14.49 | 14.53 | 14.10 | 8,000 | 1,117,300 | -22.2 |
| 09/04/2024 |
14.49
|
10,780,300 | 14.24 | 14.49 | 14.06 | 38,600 | 373,400 | -6.6 |
| 08/04/2024 |
14.21
|
12,185,200 | 14.31 | 14.39 | 14.13 | 834,200 | 283,300 | 10.9 |
| 05/04/2024 |
14.31
|
21,552,800 | 14.21 | 14.60 | 14.03 | 1,923,300 | 1,368,000 | 11.3 |
| 04/04/2024 |
14.42
|
26,501,300 | 14.39 | 14.67 | 13.95 | 4,045,200 | 1,694,500 | 47.0 |
| 03/04/2024 |
14.39
|
24,047,600 | 15.00 | 15.00 | 14.39 | 2,190,800 | 765,300 | 29.2 |
| 02/04/2024 |
14.96
|
28,182,900 | 14.42 | 14.96 | 14.24 | 3,760,900 | 869,000 | 58.8 |
| 01/04/2024 |
14.53
|
24,299,000 | 14.17 | 14.67 | 14.17 | 1,673,500 | 464,000 | 24.4 |
| 29/03/2024 |
14.28
|
13,378,200 | 14.39 | 14.42 | 14.10 | 1,119,200 | 503,800 | 12.2 |
| 28/03/2024 |
14.39
|
16,964,900 | 14.78 | 14.78 | 14.31 | 120,000 | 358,900 | -4.8 |
| 27/03/2024 |
14.60
|
21,338,000 | 14.35 | 14.60 | 14.17 | 173,900 | 176,400 | -0.0 |
| 26/03/2024 |
14.28
|
17,655,700 | 14.17 | 14.46 | 13.95 | 746,800 | 1,702,300 | -18.9 |
| 25/03/2024 |
14.17
|
33,203,800 | 14.42 | 14.71 | 13.99 | 1,073,800 | 1,690,600 | -12.6 |
| 22/03/2024 |
14.28
|
30,550,900 | 14.24 | 14.28 | 13.88 | 353,200 | 351,100 | 0.1 |
| 21/03/2024 |
14.03
|
38,130,900 | 13.63 | 14.06 | 13.41 | 3,008,600 | 1,066,500 | 37.8 |
| 20/03/2024 |
13.49
|
12,371,300 | 13.38 | 13.52 | 13.20 | 396,500 | 74,700 | 6.0 |
| 19/03/2024 |
13.31
|
11,642,400 | 13.81 | 13.88 | 13.31 | 8,700 | 266,000 | -4.9 |
| 18/03/2024 |
13.67
|
36,188,500 | 13.27 | 13.88 | 13.09 | 3,694,200 | 2,174,900 | 28.4 |
| 15/03/2024 |
13.16
|
29,126,500 | 13.02 | 13.56 | 13.02 | 1,897,300 | 2,165,000 | -4.7 |
| 14/03/2024 |
13.02
|
12,184,100 | 13.09 | 13.23 | 12.88 | 67,200 | 1,476,300 | -25.5 |
| 13/03/2024 |
13.05
|
10,290,400 | 12.59 | 13.09 | 12.59 | 540,600 | 228,400 | 5.6 |
| 12/03/2024 |
12.59
|
12,940,100 | 12.59 | 12.80 | 12.44 | 707,800 | 478,900 | 4.0 |
| 11/03/2024 |
12.77
|
9,527,700 | 12.98 | 13.02 | 12.77 | 907,200 | 3,008,900 | -37.8 |
| 08/03/2024 |
12.98
|
15,192,200 | 13.20 | 13.27 | 12.95 | 1,558,278 | 3,117,304 | -28.2 |
| 07/03/2024 |
13.20
|
10,825,400 | 13.05 | 13.23 | 12.95 | 864,500 | 1,694,200 | -15.0 |
| 06/03/2024 |
13.05
|
7,218,600 | 13.31 | 13.34 | 13.02 | 733,900 | 519,000 | 3.9 |
| 05/03/2024 |
13.34
|
8,080,200 | 13.45 | 13.45 | 13.23 | 916,400 | 1,330,000 | -7.7 |
| 04/03/2024 |
13.41
|
15,821,900 | 13.38 | 13.63 | 13.38 | 1,431,800 | 609,543 | 15.5 |
| 01/03/2024 |
13.27
|
9,354,500 | 13.16 | 13.31 | 13.05 | 602,500 | 1,006,737 | -7.4 |