| 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) |
0.75 | 5.17% | 18,537,100 | 298,000 | 0 |
14.40
15.30
15.25
|
|
2 tháng
(2026-05-29) |
0.50 | 3.39% | 36,366,300 | 29,200 | 0 |
14
15.30
15.25
|
|
3 tháng
(2026-04-29) |
2.05 | 15.53% | 66,250,600 | 111,313 | 0 |
13
15.30
15.25
|
|
6 tháng
(2026-01-29) |
1.85 | 13.81% | 127,399,500 | -304,987 | -4.8 |
12.10
15.30
15.25
|
|
12 tháng
(2025-08-04) |
5.75 | 60.53% | 227,500,700 | 604,613 | 6.0 |
8.79
15.30
15.25
|
|
24 tháng
(2024-08-07) |
6.05 | 65.76% | 263,969,100 | 660,103 | 6.5 |
8.14
15.30
15.25
|
|
36 tháng
(2023-08-14) |
4.45 | 41.23% | 342,253,400 | 796,703 | 8.1 |
8.14
15.30
15.25
|
|
60 tháng
(2021-08-23) |
5.73 | 60.16% | 528,724,500 | 2,234,914 | 26.2 |
7.49
15.30
15.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
9.75
|
232,100 | 9.60 | 9.90 | 9.50 | 20,100 | 9,100 | 0.1 |
| 23/07/2024 |
9.60
|
344,200 | 9.80 | 10 | 9.60 | 200 | 14,000 | -0.1 |
| 22/07/2024 |
9.80
|
341,300 | 10.30 | 10.30 | 9.72 | 2,800 | 13,700 | -0.1 |
| 19/07/2024 |
10
|
245,600 | 10.10 | 10.30 | 9.95 | 1,800 | 1,000 | 0.0 |
| 18/07/2024 |
10.10
|
253,600 | 9.95 | 10.15 | 9.95 | 19,900 | 4,000 | 0.2 |
| 17/07/2024 |
9.95
|
302,600 | 10.15 | 10.25 | 9.40 | 6,800 | 600 | 0.1 |
| 16/07/2024 |
10.10
|
411,400 | 10.35 | 10.55 | 10.10 | 3,800 | 0 | 0.0 |
| 15/07/2024 |
10.35
|
556,000 | 10.05 | 10.75 | 10 | 17,300 | 1,500 | 0.2 |
| 12/07/2024 |
10.10
|
324,900 | 10 | 10.20 | 9.91 | 15,400 | 0 | 0.2 |
| 11/07/2024 |
10.10
|
416,600 | 10.25 | 10.40 | 9.96 | 0 | 32,800 | -0.3 |
| 10/07/2024 |
10
|
1,054,200 | 9.37 | 10 | 9.37 | 5,300 | 0 | 0.1 |
| 09/07/2024 |
9.37
|
297,100 | 9.35 | 9.37 | 9.20 | 8,800 | 0 | 0.1 |
| 08/07/2024 |
9.34
|
225,600 | 9.28 | 9.36 | 9.21 | 29,500 | 0 | 0.3 |
| 05/07/2024 |
9.29
|
167,000 | 9.30 | 9.33 | 9.20 | 800 | 0 | 0.0 |
| 04/07/2024 |
9.30
|
154,900 | 9.27 | 9.36 | 9.25 | 2,400 | 300 | 0.0 |
| 03/07/2024 |
9.33
|
297,200 | 9.28 | 9.36 | 9.28 | 100 | 0 | 0.0 |
| 02/07/2024 |
9.28
|
183,200 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 |
| 01/07/2024 |
9.20
|
243,100 | 8.92 | 9.29 | 8.92 | 800 | 700 | 0.0 |
| 28/06/2024 |
8.92
|
369,700 | 9.08 | 9.08 | 8.90 | 2,000 | 1,200 | 0.0 |
| 27/06/2024 |
9.09
|
251,200 | 9.10 | 9.15 | 9 | 600 | 8,200 | -0.1 |
| 26/06/2024 |
9.17
|
200,800 | 9.20 | 9.20 | 9.10 | 500 | 0 | 0.0 |
| 25/06/2024 |
9.20
|
169,900 | 9.22 | 9.25 | 9.12 | 500 | 0 | 0.0 |
| 24/06/2024 |
9.22
|
259,000 | 9.30 | 9.40 | 9.17 | 8,400 | 0 | 0.1 |
| 21/06/2024 |
9.30
|
201,500 | 9.31 | 9.31 | 9.22 | 1,900 | 500 | 0.0 |
| 20/06/2024 |
9.31
|
263,100 | 9.34 | 9.38 | 9.24 | 0 | 3,400 | -0.0 |
| 19/06/2024 |
9.34
|
201,700 | 9.39 | 9.39 | 9.23 | 0 | 2,500 | -0.0 |
| 18/06/2024 |
9.37
|
231,400 | 9.33 | 9.40 | 9.33 | 0 | 2,700 | -0.0 |
| 17/06/2024 |
9.40
|
239,200 | 9.28 | 9.40 | 9.22 | 0 | 2,000 | -0.0 |
| 14/06/2024 |
9.26
|
248,300 | 9.32 | 9.35 | 9.26 | 1,800 | 0 | 0.0 |
| 13/06/2024 |
9.32
|
276,200 | 9.20 | 9.32 | 9.20 | 300 | 400 | -0.0 |
| 12/06/2024 |
9.24
|
265,700 | 9.20 | 9.28 | 9.12 | 400 | 21,700 | -0.2 |
| 11/06/2024 |
9.22
|
210,700 | 9.25 | 9.34 | 9.17 | 700 | 4,700 | -0.0 |
| 10/06/2024 |
9.30
|
224,300 | 9.30 | 9.35 | 9.20 | 100 | 1,000 | -0.0 |
| 07/06/2024 |
9.30
|
185,400 | 9.37 | 9.37 | 9.26 | 1,000 | 10,100 | -0.1 |
| 06/06/2024 |
9.26
|
329,600 | 9.30 | 9.41 | 9.20 | 100 | 0 | 0.0 |
| 05/06/2024 |
9.33
|
232,300 | 9.39 | 9.39 | 9.27 | 100 | 2,500 | -0.0 |
| 04/06/2024 |
9.33
|
408,500 | 9.08 | 9.38 | 9.08 | 20,700 | 0 | 0.2 |
| 03/06/2024 |
9.08
|
215,100 | 9.05 | 9.13 | 9.02 | 500 | 0 | 0.0 |
| 31/05/2024 |
9.02
|
216,600 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 |
| 30/05/2024 |
9.05
|
351,500 | 9.04 | 9.05 | 8.90 | 1,200 | 2,000 | -0.0 |
| 29/05/2024 |
9.05
|
282,800 | 9.01 | 9.09 | 9.01 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.05
|
265,000 | 9.14 | 9.14 | 9 | 700 | 0 | 0.0 |
| 27/05/2024 |
9.05
|
318,000 | 9.17 | 9.18 | 9.04 | 1,600 | 500 | 0.0 |
| 24/05/2024 |
9.15
|
438,900 | 9.10 | 9.28 | 9.02 | 6,000 | 800 | 0.0 |
| 23/05/2024 |
9.10
|
244,100 | 9.14 | 9.14 | 9.08 | 200 | 600 | -0.0 |
| 22/05/2024 |
9.10
|
534,200 | 9.18 | 9.18 | 9.04 | 1,500 | 0 | 0.0 |
| 21/05/2024 |
9.17
|
341,000 | 9.19 | 9.30 | 9.13 | 1,200 | 0 | 0.0 |
| 20/05/2024 |
9.18
|
451,100 | 9.44 | 9.44 | 9.18 | 2,700 | 0 | 0.0 |
| 17/05/2024 |
9.24
|
268,900 | 9.23 | 9.28 | 9.20 | 300 | 56,600 | -0.5 |
| 16/05/2024 |
9.24
|
234,600 | 9.32 | 9.33 | 9.10 | 100 | 100 | 0 |
| 15/05/2024 |
9.30
|
256,500 | 9.39 | 9.39 | 9.25 | 0 | 300 | -0.0 |
| 14/05/2024 |
9.26
|
199,800 | 9.35 | 9.40 | 9.26 | 0 | 0 | 0 |
| 13/05/2024 |
9.28
|
189,700 | 9.31 | 9.35 | 9.28 | 6,200 | 0 | 0.1 |
| 10/05/2024 |
9.25
|
178,200 | 9.22 | 9.28 | 9.20 | 800 | 0 | 0.0 |
| 09/05/2024 |
9.21
|
279,800 | 9.32 | 9.32 | 9.21 | 0 | 7,500 | -0.1 |
| 08/05/2024 |
9.30
|
281,500 | 9.14 | 9.35 | 9.14 | 300 | 0 | 0.0 |
| 07/05/2024 |
9.27
|
288,100 | 9.30 | 9.35 | 9.20 | 18,500 | 0 | 0.2 |
| 06/05/2024 |
9.39
|
380,400 | 9.40 | 9.40 | 9.11 | 8,200 | 9,800 | -0.0 |
| 03/05/2024 |
9.25
|
221,900 | 9.40 | 9.45 | 9.25 | 600 | 8,500 | -0.1 |
| 02/05/2024 |
9.30
|
183,100 | 9.30 | 9.60 | 9.25 | 3,100 | 5,900 | -0.0 |
| 26/04/2024 |
9.25
|
66,900 | 9.49 | 9.49 | 9.25 | 0 | 500 | -0.0 |
| 25/04/2024 |
9.30
|
164,600 | 9.30 | 9.50 | 9.30 | 600 | 100 | 0.0 |
| 24/04/2024 |
9.49
|
199,800 | 9.59 | 9.59 | 9.30 | 600 | 700 | -0.0 |
| 23/04/2024 |
9.30
|
134,200 | 9.60 | 9.60 | 9.28 | 1,400 | 5,900 | -0.0 |
| 22/04/2024 |
9.53
|
196,600 | 9.65 | 9.68 | 9.50 | 200 | 5,500 | -0.1 |
| 19/04/2024 |
9.56
|
362,300 | 9.10 | 9.70 | 9.10 | 2,000 | 7,800 | -0.1 |
| 17/04/2024 |
9.70
|
58,100 | 9.60 | 9.90 | 9.60 | 700 | 7,000 | -0.1 |
| 16/04/2024 |
9.80
|
482,500 | 9.49 | 9.89 | 9.49 | 28,700 | 13,500 | 0.1 |
| 15/04/2024 |
9.50
|
360,400 | 10.15 | 10.30 | 9.50 | 0 | 13,200 | -0.1 |
| 12/04/2024 |
10.10
|
163,900 | 10.45 | 10.45 | 10.10 | 0 | 100 | -0.0 |
| 11/04/2024 |
10.15
|
247,900 | 10.25 | 10.30 | 9.90 | 9,800 | 8,700 | 0.0 |
| 10/04/2024 |
10.25
|
152,200 | 10.40 | 10.40 | 10.25 | 0 | 5,100 | -0.1 |
| 09/04/2024 |
10.25
|
170,800 | 10.25 | 10.25 | 10.20 | 0 | 3,800 | -0.0 |
| 08/04/2024 |
10.20
|
275,900 | 10.20 | 10.40 | 10.20 | 0 | 15,300 | -0.2 |
| 05/04/2024 |
10.25
|
61,900 | 10.35 | 10.35 | 10.25 | 300 | 6,700 | -0.1 |
| 04/04/2024 |
10.30
|
168,100 | 10.30 | 10.40 | 10.20 | 0 | 4,800 | -0.0 |
| 03/04/2024 |
10.40
|
159,200 | 10.70 | 10.70 | 10.40 | 3,400 | 0 | 0.0 |
| 02/04/2024 |
10.65
|
151,100 | 10.40 | 10.65 | 10.35 | 200 | 12,000 | -0.1 |
| 01/04/2024 |
10.40
|
190,500 | 10.20 | 10.45 | 10.20 | 4,000 | 19,800 | -0.2 |
| 29/03/2024 |
10.50
|
218,500 | 10.50 | 10.50 | 10.40 | 0 | 8,300 | -0.1 |
| 28/03/2024 |
10.50
|
197,200 | 10.55 | 10.65 | 10.50 | 0 | 16,300 | -0.2 |
| 27/03/2024 |
10.55
|
254,300 | 10.50 | 10.75 | 10.50 | 7,300 | 3,400 | 0.0 |
| 26/03/2024 |
10.50
|
240,500 | 10.45 | 10.60 | 10.40 | 3,700 | 5,900 | -0.0 |
| 25/03/2024 |
10.50
|
317,500 | 10.55 | 10.60 | 10.40 | 2,800 | 0 | 0.0 |
| 22/03/2024 |
10.60
|
398,200 | 10.70 | 10.70 | 10.50 | 600 | 6,800 | -0.1 |
| 21/03/2024 |
10.55
|
310,000 | 10.55 | 10.65 | 10.50 | 18,200 | 0 | 0.2 |
| 20/03/2024 |
10.55
|
276,000 | 10.30 | 10.60 | 10.30 | 6,200 | 1,900 | 0.0 |
| 19/03/2024 |
10.30
|
210,500 | 10.45 | 10.45 | 10.30 | 0 | 2,200 | -0.0 |
| 18/03/2024 |
10.40
|
585,300 | 10.55 | 10.70 | 10.30 | 1,000 | 14,200 | -0.1 |
| 15/03/2024 |
10.70
|
277,100 | 10.95 | 10.95 | 10.65 | 0 | 14,400 | -0.2 |
| 14/03/2024 |
10.90
|
578,300 | 10.75 | 11.20 | 10.65 | 40,100 | 16,600 | 0.3 |
| 13/03/2024 |
10.75
|
741,400 | 10.30 | 10.95 | 10.20 | 13,100 | 0 | 0.1 |
| 12/03/2024 |
10.30
|
273,700 | 10.20 | 10.30 | 10.15 | 4,300 | 0 | 0.0 |
| 11/03/2024 |
10.20
|
342,700 | 10.15 | 10.30 | 10.05 | 13,600 | 100 | 0.1 |
| 08/03/2024 |
10.15
|
340,700 | 10.25 | 10.35 | 10.15 | 1,900 | 500 | 0.0 |
| 07/03/2024 |
10.35
|
270,100 | 10.35 | 10.45 | 10.25 | 0 | 3,200 | -0.0 |
| 06/03/2024 |
10.30
|
193,700 | 10.50 | 10.50 | 10.30 | 500 | 15,300 | -0.2 |
| 05/03/2024 |
10.50
|
264,900 | 10.75 | 10.75 | 10.45 | 0 | 10,700 | -0.1 |
| 04/03/2024 |
10.65
|
416,100 | 10.30 | 10.70 | 10.30 | 15,300 | 0 | 0.2 |
| 01/03/2024 |
10.40
|
370,900 | 10.35 | 10.45 | 10.25 | 5,200 | 0 | 0.1 |