| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.69 | 18.64% | 23,421,700 | -61,800 | 0 |
14.04
17.20
17.10
|
|
2 tháng
(2026-07-13) |
3.53 | 26.03% | 48,675,300 | 232,400 | 0 |
13.52
17.20
17.10
|
|
3 tháng
(2026-06-15) |
3.67 | 27.35% | 65,575,400 | 138,800 | 0 |
13.15
17.20
17.10
|
|
6 tháng
(2026-03-16) |
4.71 | 37.97% | 134,723,900 | -168,887 | -0.9 |
11.36
17.20
17.10
|
|
12 tháng
(2025-09-16) |
8.66 | 102.58% | 261,149,800 | 467,913 | 6.1 |
8.37
17.20
17.10
|
|
24 tháng
(2024-09-23) |
8.30 | 94.36% | 296,126,700 | 513,903 | 6.5 |
7.64
17.20
17.10
|
|
36 tháng
(2023-09-27) |
7.40 | 76.32% | 363,177,900 | 432,703 | 5.5 |
7.64
17.20
17.10
|
|
60 tháng
(2021-10-07) |
5.01 | 41.48% | 542,508,800 | 1,888,114 | 23.8 |
7.04
17.20
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
9.01
|
132,800 | 9.05 | 9.05 | 8.92 | 400 | 400 | -0.0 |
| 05/09/2024 |
9.06
|
116,000 | 9.19 | 9.19 | 9.01 | 600 | 14,800 | -0.1 |
| 04/09/2024 |
9.06
|
146,600 | 9.01 | 9.15 | 8.97 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
9.01
|
123,000 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 |
| 29/08/2024 |
9.01
|
489,000 | 9.36 | 9.39 | 9.01 | 12,600 | 12,800 | -0.0 |
| 28/08/2024 |
9.36
|
749,500 | 9.30 | 9.39 | 9.11 | 14,200 | 2,400 | 0.1 |
| 27/08/2024 |
9.30
|
282,500 | 9.20 | 9.31 | 9.05 | 0 | 800 | -0.0 |
| 26/08/2024 |
9.20
|
633,000 | 8.86 | 9.37 | 8.86 | 12,800 | 10,900 | 0.0 |
| 23/08/2024 |
8.86
|
109,900 | 8.87 | 8.92 | 8.71 | 2,400 | 2,600 | -0.0 |
| 22/08/2024 |
8.87
|
203,600 | 8.84 | 8.90 | 8.74 | 0 | 13,200 | -0.1 |
| 21/08/2024 |
8.86
|
154,200 | 8.92 | 8.98 | 8.83 | 2,500 | 8,000 | -0.1 |
| 20/08/2024 |
8.92
|
152,900 | 8.90 | 8.97 | 8.88 | 7,600 | 0 | 0.1 |
| 19/08/2024 |
8.90
|
228,300 | 8.85 | 9.11 | 8.85 | 0 | 1,100 | -0.0 |
| 16/08/2024 |
8.85
|
207,400 | 8.68 | 8.89 | 8.68 | 25,500 | 0 | 0.2 |
| 15/08/2024 |
8.68
|
130,200 | 8.69 | 8.69 | 8.62 | 100 | 6,500 | -0.1 |
| 14/08/2024 |
8.69
|
133,900 | 8.69 | 8.73 | 8.64 | 0 | 19,000 | -0.2 |
| 13/08/2024 |
8.69
|
180,900 | 8.64 | 8.70 | 8.64 | 1,100 | 10,000 | -0.1 |
| 12/08/2024 |
8.70
|
156,200 | 8.73 | 8.73 | 8.64 | 0 | 1,200 | -0.0 |
| 09/08/2024 |
8.73
|
175,000 | 8.92 | 8.92 | 8.69 | 4,500 | 1,300 | 0.0 |
| 08/08/2024 |
8.72
|
170,000 | 8.64 | 8.72 | 8.59 | 5,500 | 200 | 0.0 |
| 07/08/2024 |
8.64
|
162,900 | 8.73 | 8.74 | 8.50 | 500 | 6,600 | -0.1 |
| 06/08/2024 |
8.73
|
132,900 | 8.64 | 8.83 | 8.64 | 0 | 1,100 | -0.0 |
| 05/08/2024 |
8.61
|
351,200 | 8.67 | 8.91 | 8.61 | 27,800 | 24,300 | 0.0 |
| 02/08/2024 |
8.97
|
191,700 | 8.69 | 9.06 | 8.65 | 5,000 | 3,100 | 0.0 |
| 01/08/2024 |
8.83
|
321,700 | 9.07 | 9.08 | 8.81 | 0 | 21,000 | -0.2 |
| 31/07/2024 |
9.07
|
195,900 | 9.16 | 9.29 | 9.04 | 7,700 | 4,800 | 0.0 |
| 30/07/2024 |
9.16
|
195,100 | 9.58 | 9.58 | 9.15 | 13,700 | 16,100 | -0.0 |
| 29/07/2024 |
9.53
|
626,000 | 9.02 | 9.62 | 8.92 | 13,700 | 16,100 | -0.0 |
| 26/07/2024 |
9.01
|
194,600 | 8.85 | 9.37 | 8.85 | 7,300 | 0 | 0.1 |
| 25/07/2024 |
8.91
|
323,200 | 9.15 | 9.16 | 8.91 | 28,300 | 0 | 0.3 |
| 24/07/2024 |
9.15
|
232,100 | 9.01 | 9.30 | 8.92 | 20,100 | 9,100 | 0.1 |
| 23/07/2024 |
9.01
|
344,200 | 9.20 | 9.39 | 9.01 | 200 | 14,000 | -0.1 |
| 22/07/2024 |
9.20
|
341,300 | 9.67 | 9.67 | 9.13 | 2,800 | 13,700 | -0.1 |
| 19/07/2024 |
9.39
|
245,600 | 9.48 | 9.67 | 9.34 | 1,800 | 1,000 | 0.0 |
| 18/07/2024 |
9.48
|
253,600 | 9.34 | 9.53 | 9.34 | 19,900 | 4,000 | 0.2 |
| 17/07/2024 |
9.34
|
302,600 | 9.53 | 9.62 | 8.83 | 6,800 | 600 | 0.1 |
| 16/07/2024 |
9.48
|
411,400 | 9.72 | 9.91 | 9.48 | 3,800 | 0 | 0.0 |
| 15/07/2024 |
9.72
|
556,000 | 9.44 | 10.09 | 9.39 | 17,300 | 1,500 | 0.2 |
| 12/07/2024 |
9.48
|
324,900 | 9.39 | 9.58 | 9.31 | 15,400 | 0 | 0.2 |
| 11/07/2024 |
9.48
|
416,600 | 9.62 | 9.77 | 9.35 | 0 | 32,800 | -0.3 |
| 10/07/2024 |
9.39
|
1,054,200 | 8.80 | 9.39 | 8.80 | 5,300 | 0 | 0.1 |
| 09/07/2024 |
8.80
|
297,100 | 8.78 | 8.80 | 8.64 | 8,800 | 0 | 0.1 |
| 08/07/2024 |
8.77
|
225,600 | 8.71 | 8.79 | 8.65 | 29,500 | 0 | 0.3 |
| 05/07/2024 |
8.72
|
167,000 | 8.73 | 8.76 | 8.64 | 800 | 0 | 0.0 |
| 04/07/2024 |
8.73
|
154,900 | 8.70 | 8.79 | 8.69 | 2,400 | 300 | 0.0 |
| 03/07/2024 |
8.76
|
297,200 | 8.71 | 8.79 | 8.71 | 100 | 0 | 0.0 |
| 02/07/2024 |
8.71
|
183,200 | 8.64 | 8.71 | 8.56 | 0 | 0 | 0 |
| 01/07/2024 |
8.64
|
243,100 | 8.38 | 8.72 | 8.38 | 800 | 700 | 0.0 |
| 28/06/2024 |
8.38
|
369,700 | 8.53 | 8.53 | 8.36 | 2,000 | 1,200 | 0.0 |
| 27/06/2024 |
8.54
|
251,200 | 8.54 | 8.59 | 8.45 | 600 | 8,200 | -0.1 |
| 26/06/2024 |
8.61
|
200,800 | 8.64 | 8.64 | 8.54 | 500 | 0 | 0.0 |
| 25/06/2024 |
8.64
|
169,900 | 8.66 | 8.69 | 8.56 | 500 | 0 | 0.0 |
| 24/06/2024 |
8.66
|
259,000 | 8.73 | 8.83 | 8.61 | 8,400 | 0 | 0.1 |
| 21/06/2024 |
8.73
|
201,500 | 8.74 | 8.74 | 8.66 | 1,900 | 500 | 0.0 |
| 20/06/2024 |
8.74
|
263,100 | 8.77 | 8.81 | 8.68 | 0 | 3,400 | -0.0 |
| 19/06/2024 |
8.77
|
201,700 | 8.82 | 8.82 | 8.67 | 0 | 2,500 | -0.0 |
| 18/06/2024 |
8.80
|
231,400 | 8.76 | 8.83 | 8.76 | 0 | 2,700 | -0.0 |
| 17/06/2024 |
8.83
|
239,200 | 8.71 | 8.83 | 8.66 | 0 | 2,000 | -0.0 |
| 14/06/2024 |
8.69
|
248,300 | 8.75 | 8.78 | 8.69 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
8.75
|
276,200 | 8.64 | 8.75 | 8.64 | 300 | 400 | -0.0 |
| 12/06/2024 |
8.68
|
265,700 | 8.64 | 8.71 | 8.56 | 400 | 21,700 | -0.2 |
| 11/06/2024 |
8.66
|
210,700 | 8.69 | 8.77 | 8.61 | 700 | 4,700 | -0.0 |
| 10/06/2024 |
8.73
|
224,300 | 8.73 | 8.78 | 8.64 | 100 | 1,000 | -0.0 |
| 07/06/2024 |
8.73
|
185,400 | 8.80 | 8.80 | 8.69 | 1,000 | 10,100 | -0.1 |
| 06/06/2024 |
8.69
|
329,600 | 8.73 | 8.84 | 8.64 | 100 | 0 | 0.0 |
| 05/06/2024 |
8.76
|
232,300 | 8.82 | 8.82 | 8.70 | 100 | 2,500 | -0.0 |
| 04/06/2024 |
8.76
|
408,500 | 8.53 | 8.81 | 8.53 | 20,700 | 0 | 0.2 |
| 03/06/2024 |
8.53
|
215,100 | 8.50 | 8.57 | 8.47 | 500 | 0 | 0.0 |
| 31/05/2024 |
8.47
|
216,600 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 |
| 30/05/2024 |
8.50
|
351,500 | 8.49 | 8.50 | 8.36 | 1,200 | 2,000 | -0.0 |
| 29/05/2024 |
8.50
|
282,800 | 8.46 | 8.54 | 8.46 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
8.50
|
265,000 | 8.58 | 8.58 | 8.45 | 700 | 0 | 0.0 |
| 27/05/2024 |
8.50
|
318,000 | 8.61 | 8.62 | 8.49 | 1,600 | 500 | 0.0 |
| 24/05/2024 |
8.59
|
438,900 | 8.54 | 8.71 | 8.47 | 6,000 | 800 | 0.0 |
| 23/05/2024 |
8.54
|
244,100 | 8.58 | 8.58 | 8.53 | 200 | 600 | -0.0 |
| 22/05/2024 |
8.54
|
534,200 | 8.62 | 8.62 | 8.49 | 1,500 | 0 | 0.0 |
| 21/05/2024 |
8.61
|
341,000 | 8.63 | 8.73 | 8.57 | 1,200 | 0 | 0.0 |
| 20/05/2024 |
8.62
|
451,100 | 8.86 | 8.86 | 8.62 | 2,700 | 0 | 0.0 |
| 17/05/2024 |
8.68
|
268,900 | 8.67 | 8.71 | 8.64 | 300 | 56,600 | -0.5 |
| 16/05/2024 |
8.68
|
234,600 | 8.75 | 8.76 | 8.54 | 100 | 100 | 0 |
| 15/05/2024 |
8.73
|
256,500 | 8.82 | 8.82 | 8.69 | 0 | 300 | -0.0 |
| 14/05/2024 |
8.69
|
199,800 | 8.78 | 8.83 | 8.69 | 0 | 0 | 0 |
| 13/05/2024 |
8.71
|
189,700 | 8.74 | 8.78 | 8.71 | 6,200 | 0 | 0.1 |
| 10/05/2024 |
8.69
|
178,200 | 8.66 | 8.71 | 8.64 | 800 | 0 | 0.0 |
| 09/05/2024 |
8.65
|
279,800 | 8.75 | 8.75 | 8.65 | 0 | 7,500 | -0.1 |
| 08/05/2024 |
8.73
|
281,500 | 8.58 | 8.78 | 8.58 | 300 | 0 | 0.0 |
| 07/05/2024 |
8.70
|
288,100 | 8.73 | 8.78 | 8.64 | 18,500 | 0 | 0.2 |
| 06/05/2024 |
8.82
|
380,400 | 8.83 | 8.83 | 8.55 | 8,200 | 9,800 | -0.0 |
| 03/05/2024 |
8.69
|
221,900 | 8.83 | 8.87 | 8.69 | 600 | 8,500 | -0.1 |
| 02/05/2024 |
8.73
|
183,100 | 8.73 | 9.01 | 8.69 | 3,100 | 5,900 | -0.0 |
| 26/04/2024 |
8.69
|
66,900 | 8.91 | 8.91 | 8.69 | 0 | 500 | -0.0 |
| 25/04/2024 |
8.73
|
164,600 | 8.73 | 8.92 | 8.73 | 600 | 100 | 0.0 |
| 24/04/2024 |
8.91
|
199,800 | 9.00 | 9.00 | 8.73 | 600 | 700 | -0.0 |
| 23/04/2024 |
8.73
|
134,200 | 9.01 | 9.01 | 8.71 | 1,400 | 5,900 | -0.0 |
| 22/04/2024 |
8.95
|
196,600 | 9.06 | 9.09 | 8.92 | 200 | 5,500 | -0.1 |
| 19/04/2024 |
8.98
|
362,300 | 8.54 | 9.11 | 8.54 | 2,000 | 7,800 | -0.1 |
| 17/04/2024 |
9.11
|
58,100 | 9.01 | 9.30 | 9.01 | 700 | 7,000 | -0.1 |
| 16/04/2024 |
9.20
|
482,500 | 8.91 | 9.29 | 8.91 | 28,700 | 13,500 | 0.1 |
| 15/04/2024 |
8.92
|
360,400 | 9.53 | 9.67 | 8.92 | 0 | 13,200 | -0.1 |
| 12/04/2024 |
9.48
|
163,900 | 9.81 | 9.81 | 9.48 | 0 | 100 | -0.0 |