| 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) |
0.09 | 1.45% | 916,200 | -4,200 | -0.0 |
6.10
7.72
6.30
|
|
2 tháng
(2026-07-20) |
-0.29 | -4.40% | 1,380,700 | -4,900 | -0.0 |
5.65
7.72
6.30
|
|
3 tháng
(2026-06-22) |
-0.68 | -9.74% | 1,680,800 | -20,000 | -0.1 |
5.65
7.72
6.30
|
|
6 tháng
(2026-03-23) |
-0.04 | -0.69% | 5,017,800 | -71,800 | -0.5 |
5.08
7.72
6.30
|
|
12 tháng
(2025-09-23) |
-0.26 | -3.96% | 8,313,900 | -92,000 | -0.6 |
5.08
7.72
6.30
|
|
24 tháng
(2024-09-30) |
-1.82 | -22.41% | 28,326,500 | -445,500 | -3.9 |
4.93
8.20
6.30
|
|
36 tháng
(2023-10-04) |
0.72 | 12.82% | 193,342,200 | -107,336 | -1.2 |
4.93
9.52
6.30
|
|
60 tháng
(2021-10-14) |
0.19 | 3.17% | 450,131,300 | -349,702 | -4.5 |
3.35
10.39
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.89
|
66,500 | 7.80 | 7.89 | 7.78 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
7.80
|
18,200 | 7.82 | 7.84 | 7.78 | 0 | 4,800 | -0.0 |
| 16/10/2024 |
7.82
|
139,100 | 7.72 | 7.87 | 7.72 | 0 | 6,000 | -0.1 |
| 15/10/2024 |
7.82
|
86,300 | 7.89 | 7.90 | 7.80 | 0 | 5,100 | -0.1 |
| 14/10/2024 |
7.90
|
74,800 | 7.88 | 7.91 | 7.84 | 0 | 5,100 | -0.1 |
| 11/10/2024 |
7.94
|
231,300 | 7.88 | 7.94 | 7.84 | 0 | 5,700 | -0.1 |
| 10/10/2024 |
7.88
|
209,400 | 7.94 | 7.94 | 7.88 | 0 | 4,500 | -0.0 |
| 09/10/2024 |
7.94
|
57,400 | 7.99 | 7.99 | 7.94 | 0 | 5,600 | -0.1 |
| 08/10/2024 |
7.99
|
161,700 | 7.97 | 7.99 | 7.92 | 0 | 5,100 | -0.1 |
| 07/10/2024 |
8.08
|
71,200 | 8.04 | 8.12 | 8 | 0 | 2,800 | -0.0 |
| 04/10/2024 |
7.98
|
110,000 | 8.08 | 8.08 | 7.98 | 0 | 10,000 | -0.1 |
| 03/10/2024 |
8.08
|
78,500 | 8.08 | 8.12 | 8.08 | 0 | 7,200 | -0.1 |
| 02/10/2024 |
8.20
|
22,400 | 8.20 | 8.20 | 8.08 | 0 | 5,400 | -0.1 |
| 01/10/2024 |
8.20
|
121,100 | 8.12 | 8.20 | 8.08 | 0 | 6,300 | -0.1 |
| 30/09/2024 |
8.12
|
90,000 | 8.24 | 8.24 | 8.08 | 0 | 6,100 | -0.1 |
| 27/09/2024 |
8.16
|
64,000 | 8.32 | 8.32 | 8.16 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
8.32
|
114,500 | 8.28 | 8.32 | 8.20 | 0 | 3,200 | -0.0 |
| 25/09/2024 |
8.32
|
83,400 | 8.24 | 8.32 | 8.24 | 0 | 2,900 | -0.0 |
| 24/09/2024 |
8.24
|
49,600 | 8.08 | 8.28 | 8.08 | 0 | 4,800 | -0.0 |
| 23/09/2024 |
8.20
|
61,600 | 8.32 | 8.36 | 8.20 | 0 | 1,800 | -0.0 |
| 20/09/2024 |
8.32
|
93,900 | 8.28 | 8.32 | 8.24 | 0 | 2,300 | -0.0 |
| 19/09/2024 |
8.28
|
104,500 | 8.24 | 8.28 | 8.20 | 0 | 1,100 | -0.0 |
| 18/09/2024 |
8.20
|
39,800 | 8.08 | 8.24 | 8.08 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
8.16
|
38,600 | 8.08 | 8.16 | 8.08 | 0 | 1,900 | -0.0 |
| 16/09/2024 |
8.12
|
51,000 | 8.08 | 8.16 | 8.08 | 0 | 4,200 | -0.0 |
| 13/09/2024 |
8.12
|
62,600 | 8.12 | 8.16 | 8.08 | 0 | 3,300 | -0.0 |
| 12/09/2024 |
8.12
|
49,900 | 8.16 | 8.16 | 8.08 | 0 | 2,200 | -0.0 |
| 11/09/2024 |
8.16
|
51,100 | 8.04 | 8.16 | 8.04 | 0 | 5,200 | -0.1 |
| 10/09/2024 |
8.12
|
65,600 | 8.16 | 8.16 | 8 | 0 | 8,400 | -0.1 |
| 09/09/2024 |
8.12
|
155,800 | 8.08 | 8.16 | 8.08 | 0 | 3,100 | -0.0 |
| 06/09/2024 |
8.08
|
180,000 | 8.04 | 8.20 | 8 | 0 | 6,900 | -0.1 |
| 05/09/2024 |
8.08
|
192,400 | 8.24 | 8.28 | 8.08 | 0 | 53,400 | -0.5 |
| 04/09/2024 |
8.24
|
102,700 | 8.24 | 8.32 | 8.20 | 0 | 33,100 | -0.3 |
| 03/09/2024 |
7.96
|
1,087,700 | 8.16 | 8.16 | 7.94 | 44,500 | 123,900 | -0.8 |
| 02/09/2024 |
7.99
|
800,400 | 7.78 | 8 | 7.78 | 45,260 | 20,600 | 0.2 |
| 30/08/2024 |
8.32
|
176,900 | 8.24 | 8.48 | 8.24 | 0 | 12,000 | -0.1 |
| 29/08/2024 |
8.40
|
88,500 | 8.36 | 8.44 | 8.36 | 0 | 5,300 | -0.1 |
| 28/08/2024 |
8.36
|
96,200 | 8.36 | 8.44 | 8.32 | 0 | 5,800 | -0.1 |
| 27/08/2024 |
8.40
|
91,300 | 8.44 | 8.44 | 8.24 | 0 | 5,900 | -0.1 |
| 26/08/2024 |
8.40
|
136,800 | 8.48 | 8.48 | 8.40 | 0 | 10,600 | -0.1 |
| 23/08/2024 |
8.48
|
519,100 | 8.16 | 8.48 | 8.16 | 0 | 9,900 | -0.1 |
| 22/08/2024 |
8.16
|
194,400 | 8.16 | 8.20 | 8.12 | 0 | 24,100 | -0.2 |
| 21/08/2024 |
8.20
|
65,800 | 8.24 | 8.28 | 8.16 | 0 | 3,700 | -0.0 |
| 20/08/2024 |
8.24
|
146,000 | 8.12 | 8.28 | 8.12 | 0 | 7,100 | -0.1 |
| 19/08/2024 |
8.12
|
147,900 | 8.24 | 8.28 | 8.08 | 0 | 9,300 | -0.1 |
| 16/08/2024 |
8.20
|
221,100 | 8.04 | 8.20 | 8.04 | 0 | 1,300 | -0.0 |
| 15/08/2024 |
8
|
334,300 | 8.04 | 8.04 | 7.98 | 0 | 17,800 | -0.2 |
| 14/08/2024 |
8
|
181,600 | 8.08 | 8.08 | 7.95 | 0 | 15,400 | -0.2 |
| 13/08/2024 |
8.12
|
286,300 | 7.74 | 8.20 | 7.73 | 0 | 15,500 | -0.2 |
| 12/08/2024 |
7.71
|
109,100 | 7.72 | 7.74 | 7.68 | 0 | 12,400 | -0.1 |
| 09/08/2024 |
7.72
|
394,100 | 7.68 | 7.72 | 7.60 | 0 | 21,500 | -0.2 |
| 08/08/2024 |
7.68
|
221,400 | 7.68 | 7.71 | 7.59 | 0 | 19,000 | -0.2 |
| 07/08/2024 |
7.70
|
262,200 | 7.70 | 7.70 | 7.56 | 0 | 18,900 | -0.2 |
| 06/08/2024 |
7.70
|
344,700 | 7.68 | 7.76 | 7.68 | 0 | 3,100 | -0.0 |
| 05/08/2024 |
7.68
|
1,352,300 | 7.92 | 7.92 | 7.42 | 0 | 58,300 | -0.6 |
| 02/08/2024 |
7.98
|
405,100 | 7.80 | 7.98 | 7.78 | 0 | 24,200 | -0.2 |
| 01/08/2024 |
7.90
|
395,400 | 8.12 | 8.12 | 7.88 | 0 | 74,100 | -0.7 |
| 31/07/2024 |
8.12
|
289,400 | 8.16 | 8.16 | 8.12 | 23,900 | 5,500 | 0.2 |
| 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 | 0 | 0 | 0 |
| 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 |