| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.48 | -7.08% | 306,500 | -14,475 | 0 |
5.65
6.78
6.38
|
|
2 tháng
(2026-06-04) |
-0.71 | -10.13% | 1,156,800 | -16,121 | 0 |
5.65
7.02
6.38
|
|
3 tháng
(2026-05-05) |
0.02 | 0.32% | 2,710,300 | -69,131 | 0 |
5.65
7.02
6.38
|
|
6 tháng
(2026-02-04) |
0.06 | 0.96% | 4,503,800 | -72,031 | -0.0 |
5.65
7.02
6.38
|
|
12 tháng
(2025-08-08) |
0.20 | 3.21% | 10,926,200 | -63,131 | -0.1 |
5.65
7.02
6.38
|
|
24 tháng
(2024-08-13) |
-1.82 | -22.41% | 30,468,700 | -726,131 | -6.4 |
4.93
8.48
6.38
|
|
36 tháng
(2023-08-21) |
-0.12 | -1.86% | 201,429,100 | -52,527 | 0.0 |
4.93
9.52
6.38
|
|
60 tháng
(2021-08-30) |
1.96 | 45.08% | 470,883,000 | -562,893 | -6.6 |
3.35
10.39
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
8.12
|
423,000 | 8.16 | 8.20 | 8.08 | 0 | 40,600 | -0.4 |
| 29/07/2024 |
8.08
|
248,100 | 8.20 | 8.24 | 8.08 | 0 | 40,600 | -0.4 |
| 26/07/2024 |
8.20
|
161,600 | 8.12 | 8.20 | 8.08 | 24,100 | 3,500 | 0.2 |
| 25/07/2024 |
8.12
|
426,200 | 8.08 | 8.20 | 8 | 9,800 | 50,600 | -0.4 |
| 24/07/2024 |
8.08
|
498,700 | 7.84 | 8.16 | 7.83 | 33,800 | 25,300 | 0.1 |
| 23/07/2024 |
7.84
|
524,100 | 7.94 | 8.20 | 7.84 | 2,000 | 33,100 | -0.3 |
| 22/07/2024 |
8.04
|
1,317,000 | 8.44 | 8.44 | 7.94 | 102,800 | 54,100 | 0.5 |
| 19/07/2024 |
8.52
|
492,800 | 8.80 | 8.80 | 8.44 | 13,600 | 32,200 | -0.2 |
| 18/07/2024 |
8.80
|
624,200 | 8.72 | 8.84 | 8.60 | 15,500 | 22,100 | -0.1 |
| 17/07/2024 |
8.68
|
1,141,600 | 9 | 9.20 | 8.64 | 6,900 | 16,000 | -0.1 |
| 16/07/2024 |
9.12
|
1,878,300 | 9.32 | 9.40 | 8.92 | 49,900 | 374,400 | -3.8 |
| 15/07/2024 |
9.32
|
983,800 | 9.40 | 9.76 | 9.32 | 21,900 | 99,400 | -0.9 |
| 12/07/2024 |
9.40
|
478,000 | 9.40 | 9.48 | 9.36 | 5,400 | 33,100 | -0.3 |
| 11/07/2024 |
9.40
|
455,000 | 9.36 | 9.48 | 9.28 | 700 | 6,200 | -0.1 |
| 10/07/2024 |
9.32
|
548,400 | 9.36 | 9.36 | 9.24 | 4,100 | 4,100 | 0 |
| 09/07/2024 |
9.28
|
909,300 | 9.08 | 9.32 | 9.08 | 215,000 | 2,900 | 2.5 |
| 08/07/2024 |
9.12
|
697,400 | 9.16 | 9.36 | 9.04 | 7,400 | 147,300 | -1.6 |
| 05/07/2024 |
9.16
|
434,200 | 9.40 | 9.40 | 9.12 | 0 | 45,900 | -0.5 |
| 04/07/2024 |
9.36
|
656,400 | 9.20 | 9.48 | 9.16 | 99,300 | 21,600 | 0.9 |
| 03/07/2024 |
9.12
|
808,700 | 9.16 | 9.20 | 8.92 | 9,300 | 91,100 | -0.9 |
| 02/07/2024 |
9.16
|
417,100 | 9.20 | 9.32 | 9.12 | 6,800 | 3,500 | 0.0 |
| 01/07/2024 |
9.20
|
433,000 | 9.08 | 9.24 | 9.08 | 21,800 | 4,500 | 0.2 |
| 28/06/2024 |
9.08
|
1,097,500 | 9.08 | 9.16 | 9.04 | 0 | 0 | 0 |
| 27/06/2024 |
9.08
|
786,200 | 9.16 | 9.24 | 8.96 | 4,200 | 12,700 | -0.1 |
| 26/06/2024 |
9.16
|
780,400 | 9 | 9.20 | 9 | 111,200 | 5,500 | 1.2 |
| 25/06/2024 |
9
|
1,235,600 | 8.84 | 9.08 | 8.60 | 177,900 | 86,400 | 1.0 |
| 24/06/2024 |
8.88
|
1,935,800 | 9.52 | 9.52 | 8.88 | 158,800 | 57,600 | 1.1 |
| 21/06/2024 |
9.52
|
1,362,900 | 9.52 | 9.80 | 9.28 | 84,100 | 162,000 | -1.0 |
| 20/06/2024 |
9.32
|
2,135,700 | 8.72 | 9.32 | 8.72 | 87,400 | 41,300 | 0.5 |
| 19/06/2024 |
8.72
|
1,478,400 | 9.24 | 9.24 | 8.72 | 77,600 | 41,200 | 0.4 |
| 18/06/2024 |
9.12
|
911,600 | 9.28 | 9.36 | 8.96 | 50,300 | 39,000 | 0.1 |
| 17/06/2024 |
9.08
|
3,576,200 | 8.56 | 9.08 | 8.56 | 154,500 | 126,000 | 0.3 |
| 14/06/2024 |
8.52
|
1,500,800 | 8.32 | 8.56 | 8.28 | 346,000 | 1,700 | 3.6 |
| 13/06/2024 |
8.36
|
512,100 | 8.44 | 8.44 | 8.20 | 10,800 | 57,000 | -0.5 |
| 12/06/2024 |
8.36
|
686,800 | 8.16 | 8.40 | 8.08 | 15,300 | 75,000 | -0.6 |
| 11/06/2024 |
8.12
|
1,184,900 | 8.36 | 8.44 | 8.08 | 19,000 | 136,700 | -1.2 |
| 10/06/2024 |
8.40
|
722,300 | 8.52 | 8.56 | 8.40 | 100,200 | 16,600 | 0.9 |
| 07/06/2024 |
8.48
|
557,100 | 8.48 | 8.56 | 8.36 | 97,900 | 1,000 | 1.0 |
| 06/06/2024 |
8.40
|
1,391,300 | 8.48 | 8.52 | 8.36 | 66,800 | 61,200 | 0.1 |
| 05/06/2024 |
8.36
|
1,305,000 | 8.36 | 8.72 | 8.32 | 71,400 | 49,300 | 0.2 |
| 04/06/2024 |
8.36
|
637,800 | 8.28 | 8.44 | 8.28 | 13,100 | 6,900 | 0.1 |
| 03/06/2024 |
8.28
|
896,700 | 8.32 | 8.44 | 8.20 | 159,800 | 29,900 | 1.4 |
| 31/05/2024 |
8.20
|
500,100 | 8.24 | 8.40 | 8.16 | 3,000 | 49,900 | -0.5 |
| 30/05/2024 |
8.32
|
939,800 | 8.28 | 8.40 | 8 | 9,600 | 101,700 | -0.9 |
| 29/05/2024 |
8.44
|
1,446,300 | 8.32 | 8.64 | 8.20 | 248,900 | 19,300 | 2.4 |
| 28/05/2024 |
8.28
|
796,900 | 8.16 | 8.36 | 8.04 | 81,700 | 53,600 | 0.3 |
| 27/05/2024 |
8.16
|
554,400 | 8.04 | 8.16 | 7.94 | 36,100 | 20,800 | 0.2 |
| 24/05/2024 |
8
|
1,271,600 | 8.12 | 8.20 | 7.88 | 69,700 | 164,700 | -0.9 |
| 23/05/2024 |
8.20
|
801,500 | 8.12 | 8.24 | 7.96 | 39,400 | 66,400 | -0.3 |
| 22/05/2024 |
8.12
|
973,900 | 8.32 | 8.44 | 8.12 | 8,800 | 56,100 | -0.5 |
| 21/05/2024 |
8.32
|
1,075,600 | 8.40 | 8.44 | 8.16 | 34,400 | 173,200 | -1.4 |
| 20/05/2024 |
8.36
|
2,645,000 | 7.82 | 8.36 | 7.82 | 280,400 | 12,000 | 2.7 |
| 17/05/2024 |
7.82
|
709,000 | 7.86 | 7.86 | 7.78 | 0 | 21,100 | -0.2 |
| 16/05/2024 |
7.86
|
538,700 | 7.81 | 7.91 | 7.80 | 37,900 | 0 | 0.4 |
| 15/05/2024 |
7.78
|
743,900 | 7.83 | 7.90 | 7.76 | 33,400 | 7,100 | 0.3 |
| 14/05/2024 |
7.86
|
373,100 | 7.86 | 7.86 | 7.76 | 23,300 | 100 | 0.2 |
| 13/05/2024 |
7.86
|
711,900 | 7.96 | 7.96 | 7.77 | 0 | 43,300 | -0.4 |
| 10/05/2024 |
7.87
|
485,000 | 8.16 | 8.16 | 7.82 | 0 | 124,500 | -1.2 |
| 09/05/2024 |
8
|
1,101,600 | 7.92 | 8.20 | 7.85 | 69,800 | 57,200 | 0.1 |
| 08/05/2024 |
7.89
|
470,300 | 7.88 | 7.91 | 7.76 | 42,300 | 5,400 | 0.4 |
| 07/05/2024 |
7.88
|
513,100 | 7.79 | 7.98 | 7.77 | 19,300 | 31,600 | -0.1 |
| 06/05/2024 |
7.76
|
368,600 | 7.74 | 7.76 | 7.68 | 90,100 | 4,100 | 0.8 |
| 03/05/2024 |
7.63
|
398,000 | 7.59 | 7.69 | 7.53 | 18,400 | 4,000 | 0.1 |
| 02/05/2024 |
7.53
|
650,400 | 7.63 | 7.70 | 7.52 | 3,500 | 98,100 | -0.9 |
| 26/04/2024 |
7.71
|
247,700 | 7.66 | 7.76 | 7.59 | 15,400 | 10,400 | 0.0 |
| 25/04/2024 |
7.75
|
446,000 | 7.80 | 7.80 | 7.62 | 900 | 38,800 | -0.4 |
| 24/04/2024 |
7.82
|
1,033,400 | 7.64 | 7.84 | 7.52 | 245,900 | 3,200 | 2.3 |
| 23/04/2024 |
7.52
|
815,300 | 7.84 | 7.84 | 7.48 | 0 | 70,700 | -0.7 |
| 22/04/2024 |
7.84
|
411,400 | 7.85 | 7.91 | 7.74 | 0 | 86,600 | -0.8 |
| 19/04/2024 |
7.76
|
1,018,700 | 7.96 | 8.20 | 7.76 | 5,000 | 39,200 | -0.3 |
| 17/04/2024 |
7.81
|
273,900 | 7.96 | 7.98 | 7.68 | 3,300 | 6,700 | -0.0 |
| 16/04/2024 |
7.81
|
956,600 | 8.12 | 8.16 | 7.61 | 92,400 | 58,400 | 0.3 |
| 15/04/2024 |
8.12
|
874,300 | 8.56 | 8.72 | 8.12 | 14,200 | 83,700 | -0.7 |
| 12/04/2024 |
8.72
|
644,400 | 8.56 | 8.80 | 8.48 | 58,200 | 14,000 | 0.5 |
| 11/04/2024 |
8.48
|
479,500 | 8.36 | 8.48 | 8.28 | 61,100 | 9,600 | 0.5 |
| 10/04/2024 |
8.48
|
279,100 | 8.44 | 8.52 | 8.40 | 4,900 | 8,900 | -0.0 |
| 09/04/2024 |
8.44
|
517,100 | 8.52 | 8.52 | 8.28 | 44,500 | 37,500 | 0.1 |
| 08/04/2024 |
8.44
|
649,400 | 8.68 | 8.68 | 8.44 | 17,900 | 27,900 | -0.1 |
| 05/04/2024 |
8.68
|
1,344,900 | 8.68 | 8.68 | 8.40 | 22,100 | 149,500 | -1.4 |
| 04/04/2024 |
8.76
|
789,400 | 8.88 | 8.88 | 8.56 | 2,100 | 183,400 | -2.0 |
| 03/04/2024 |
8.88
|
839,500 | 8.96 | 9.08 | 8.80 | 15,100 | 114,400 | -1.1 |
| 02/04/2024 |
8.96
|
866,600 | 8.84 | 8.96 | 8.72 | 115,400 | 10,000 | 1.2 |
| 01/04/2024 |
8.88
|
778,700 | 9.08 | 9.08 | 8.80 | 1,000 | 98,300 | -1.1 |
| 29/03/2024 |
9.08
|
946,400 | 8.88 | 9.20 | 8.80 | 41,000 | 41,400 | -0.0 |
| 28/03/2024 |
8.88
|
750,000 | 9 | 9.04 | 8.68 | 28,200 | 24,800 | 0.0 |
| 27/03/2024 |
8.96
|
1,097,500 | 8.92 | 9 | 8.80 | 72,900 | 50,600 | 0.2 |
| 26/03/2024 |
8.76
|
2,008,900 | 8.20 | 8.76 | 8.12 | 150,700 | 17,100 | 1.4 |
| 25/03/2024 |
8.20
|
514,100 | 8.20 | 8.28 | 8.04 | 28,300 | 98,400 | -0.7 |
| 22/03/2024 |
8.20
|
484,600 | 8.28 | 8.32 | 8.08 | 25,100 | 4,300 | 0.2 |
| 21/03/2024 |
8.24
|
752,300 | 8.24 | 8.28 | 8.04 | 212,400 | 1,000 | 2.2 |
| 20/03/2024 |
8.12
|
448,300 | 8 | 8.16 | 7.94 | 41,300 | 44,200 | -0.0 |
| 19/03/2024 |
8
|
471,800 | 8.08 | 8.12 | 7.95 | 6,500 | 106,000 | -1.0 |
| 18/03/2024 |
8.08
|
1,365,500 | 8.40 | 8.48 | 7.92 | 21,400 | 145,100 | -1.3 |
| 15/03/2024 |
8.40
|
507,500 | 8.40 | 8.40 | 8.16 | 29,800 | 13,200 | 0.2 |
| 14/03/2024 |
8.36
|
1,377,200 | 8.20 | 8.56 | 8.12 | 343,900 | 17,300 | 3.4 |
| 13/03/2024 |
8.16
|
700,900 | 8.08 | 8.20 | 7.98 | 106,600 | 13,600 | 0.9 |
| 12/03/2024 |
8
|
631,300 | 7.99 | 8 | 7.84 | 21,800 | 39,900 | -0.2 |
| 11/03/2024 |
7.90
|
488,500 | 7.93 | 8.12 | 7.90 | 26,500 | 85,800 | -0.6 |
| 08/03/2024 |
7.96
|
1,087,700 | 8.16 | 8.16 | 7.94 | 44,500 | 123,900 | -0.8 |
| 07/03/2024 |
8.08
|
925,400 | 8.28 | 8.28 | 8.08 | 4,800 | 106,800 | -1.0 |