| 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) |
-0.20 | -1.88% | 7,017,800 | -12,900 | -0.1 |
10.45
13
10.65
|
|
2 tháng
(2026-07-20) |
0.45 | 4.50% | 12,288,800 | -16,200 | -0.1 |
9.97
13
10.65
|
|
3 tháng
(2026-06-22) |
0.25 | 2.45% | 14,714,500 | -8,500 | -0.1 |
9.97
13
10.65
|
|
6 tháng
(2026-03-23) |
-0.50 | -4.61% | 23,945,800 | -19,500 | -0.2 |
9.82
13
10.65
|
|
12 tháng
(2025-09-23) |
-1.91 | -15.48% | 43,385,100 | -48,600 | -0.6 |
9.82
13.50
10.65
|
|
24 tháng
(2024-09-30) |
3.55 | 51.47% | 161,952,900 | 172,285 | -7.0 |
6.60
13.95
10.65
|
|
36 tháng
(2023-10-04) |
5.64 | 117.21% | 259,890,300 | 297,472 | -5.5 |
4.10
13.95
10.65
|
|
60 tháng
(2021-10-14) |
2.80 | 36.56% | 415,668,400 | 28,662 | -8.5 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
7.25
|
678,200 | 7.53 | 7.55 | 7.20 | 18,600 | 5,600 | 0.1 |
| 17/10/2024 |
7.51
|
1,214,700 | 7.28 | 7.58 | 7.28 | 107,000 | 15,700 | 0.8 |
| 16/10/2024 |
7.25
|
1,620,300 | 6.78 | 7.25 | 6.74 | 135,300 | 5,200 | 1.1 |
| 15/10/2024 |
6.78
|
272,100 | 6.81 | 6.85 | 6.75 | 0 | 7,200 | -0.1 |
| 14/10/2024 |
6.79
|
234,600 | 6.79 | 6.88 | 6.78 | 2,200 | 1,400 | 0.0 |
| 11/10/2024 |
6.78
|
229,700 | 6.82 | 6.83 | 6.75 | 0 | 2,300 | -0.0 |
| 10/10/2024 |
6.82
|
228,900 | 6.82 | 6.89 | 6.81 | 400 | 500 | -0.0 |
| 09/10/2024 |
6.81
|
195,600 | 6.85 | 6.86 | 6.78 | 0 | 0 | 0 |
| 08/10/2024 |
6.81
|
285,800 | 6.82 | 6.90 | 6.77 | 1,800 | 0 | 0.0 |
| 07/10/2024 |
6.82
|
168,400 | 6.84 | 6.86 | 6.80 | 7,600 | 1,100 | 0.1 |
| 04/10/2024 |
6.77
|
262,500 | 6.87 | 6.93 | 6.77 | 1,500 | 17,900 | -0.1 |
| 03/10/2024 |
6.92
|
303,000 | 6.97 | 6.99 | 6.82 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.96
|
327,500 | 6.92 | 6.98 | 6.89 | 30,000 | 1,800 | 0.2 |
| 01/10/2024 |
6.90
|
354,800 | 6.82 | 7.00 | 6.82 | 19,400 | 0 | 0.2 |
| 30/09/2024 |
6.90
|
308,800 | 6.91 | 6.92 | 6.86 | 0 | 10,300 | -0.1 |
| 27/09/2024 |
6.90
|
476,600 | 6.60 | 6.94 | 6.60 | 14,400 | 500 | 0.1 |
| 26/09/2024 |
6.93
|
339,000 | 6.99 | 7.01 | 6.85 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
6.98
|
321,300 | 6.87 | 7.09 | 6.87 | 23,300 | 0 | 0.2 |
| 24/09/2024 |
6.99
|
223,800 | 6.89 | 7.01 | 6.89 | 800 | 6,100 | -0.0 |
| 23/09/2024 |
6.99
|
291,300 | 7.04 | 7.05 | 6.96 | 0 | 45,800 | -0.4 |
| 20/09/2024 |
7.02
|
289,400 | 7.20 | 7.23 | 7.02 | 0 | 1,000 | -0.0 |
| 19/09/2024 |
7.18
|
241,600 | 7.14 | 7.20 | 7.12 | 6,100 | 0 | 0.1 |
| 18/09/2024 |
7.19
|
566,000 | 6.94 | 7.34 | 6.94 | 49,800 | 2,700 | 0.4 |
| 17/09/2024 |
7.06
|
349,900 | 7.01 | 7.06 | 6.95 | 8,800 | 5,800 | 0.0 |
| 16/09/2024 |
7.01
|
314,400 | 7.11 | 7.14 | 6.93 | 0 | 5,200 | -0.0 |
| 13/09/2024 |
7.10
|
341,900 | 7.20 | 7.20 | 7.04 | 0 | 100 | -0.0 |
| 12/09/2024 |
7.20
|
385,400 | 7.17 | 7.31 | 7.17 | 19,700 | 0 | 0.2 |
| 11/09/2024 |
7.17
|
660,300 | 6.78 | 7.17 | 6.78 | 30,600 | 0 | 0.3 |
| 10/09/2024 |
6.96
|
421,400 | 7.15 | 7.19 | 6.94 | 500 | 10,900 | -0.1 |
| 09/09/2024 |
7.15
|
483,800 | 7.25 | 7.26 | 7.09 | 0 | 600 | -0.0 |
| 06/09/2024 |
7.25
|
362,300 | 7.33 | 7.35 | 7.14 | 0 | 7,300 | -0.1 |
| 05/09/2024 |
7.32
|
808,800 | 7.33 | 7.50 | 7.24 | 7,500 | 43,400 | -0.3 |
| 04/09/2024 |
7.33
|
509,400 | 7.01 | 7.33 | 7.01 | 119,600 | 200 | 1.0 |
| 03/09/2024 |
4.27
|
124,000 | 4.29 | 4.31 | 4.26 | 0 | 0 | 0 |
| 02/09/2024 |
4.15
|
110,700 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 |
| 30/08/2024 |
7.17
|
296,900 | 7.26 | 7.28 | 7.01 | 1,700 | 11,300 | -0.1 |
| 29/08/2024 |
7.25
|
291,000 | 7.26 | 7.34 | 7.18 | 0 | 11,200 | -0.1 |
| 28/08/2024 |
7.26
|
246,300 | 7.32 | 7.35 | 7.15 | 0 | 3,500 | -0.0 |
| 27/08/2024 |
7.32
|
546,500 | 7.01 | 7.34 | 7.01 | 38,100 | 0 | 0.3 |
| 26/08/2024 |
7.14
|
517,400 | 7.20 | 7.20 | 6.93 | 3,500 | 14,600 | -0.1 |
| 23/08/2024 |
7.18
|
484,400 | 7.22 | 7.22 | 6.85 | 0 | 4,600 | -0.0 |
| 22/08/2024 |
7.20
|
505,900 | 7.42 | 7.46 | 7.11 | 0 | 11,900 | -0.1 |
| 21/08/2024 |
7.40
|
549,300 | 7.28 | 7.48 | 7.25 | 51,200 | 0 | 0.5 |
| 20/08/2024 |
7.28
|
650,300 | 7.48 | 7.49 | 7.18 | 4,000 | 13,500 | -0.1 |
| 19/08/2024 |
7.47
|
845,500 | 7.28 | 7.58 | 7.28 | 0 | 8,400 | -0.1 |
| 16/08/2024 |
7.24
|
993,700 | 6.96 | 7.33 | 6.94 | 12,500 | 93,500 | -0.7 |
| 15/08/2024 |
6.96
|
401,900 | 6.97 | 6.97 | 6.82 | 0 | 39,600 | -0.3 |
| 14/08/2024 |
6.96
|
323,500 | 7.10 | 7.12 | 6.81 | 0 | 26,900 | -0.2 |
| 13/08/2024 |
7.06
|
564,000 | 6.84 | 7.08 | 6.73 | 109,900 | 2,000 | 0.9 |
| 12/08/2024 |
6.81
|
613,400 | 6.79 | 6.88 | 6.68 | 44,600 | 3,300 | 0.3 |
| 09/08/2024 |
6.77
|
724,800 | 6.93 | 7.01 | 6.77 | 1,200 | 97,500 | -0.8 |
| 08/08/2024 |
6.93
|
577,100 | 7.25 | 7.26 | 6.85 | 7,500 | 2,000 | 0.0 |
| 07/08/2024 |
7.19
|
616,100 | 7.13 | 7.36 | 7.10 | 24,700 | 21,900 | 0.0 |
| 06/08/2024 |
7.10
|
1,546,900 | 6.93 | 7.21 | 6.78 | 97,200 | 223,500 | -1.1 |
| 05/08/2024 |
7.25
|
811,700 | 7.73 | 7.73 | 7.25 | 0 | 163,700 | -1.5 |
| 02/08/2024 |
7.79
|
785,200 | 7.34 | 7.79 | 7.34 | 2,300 | 117,700 | -1.0 |
| 01/08/2024 |
7.67
|
1,432,200 | 7.37 | 7.81 | 7.36 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
7.34
|
849,700 | 7.84 | 7.92 | 7.34 | 33,600 | 41,400 | -0.1 |
| 30/07/2024 |
7.87
|
1,356,800 | 8.12 | 8.21 | 7.46 | 137,200 | 7,600 | 1.3 |
| 29/07/2024 |
8.02
|
1,562,000 | 7.61 | 8.02 | 7.61 | 137,200 | 7,600 | 1.3 |
| 26/07/2024 |
7.50
|
1,649,900 | 7.01 | 7.50 | 7.01 | 306,100 | 10,900 | 2.6 |
| 25/07/2024 |
7.01
|
388,800 | 6.93 | 7.01 | 6.79 | 0 | 7,900 | -0.1 |
| 24/07/2024 |
6.96
|
667,200 | 6.74 | 6.96 | 6.72 | 40,200 | 2,300 | 0.3 |
| 23/07/2024 |
6.73
|
504,600 | 6.85 | 6.88 | 6.37 | 13,300 | 24,800 | -0.1 |
| 22/07/2024 |
6.83
|
643,300 | 6.95 | 6.96 | 6.63 | 0 | 25,300 | -0.2 |
| 19/07/2024 |
6.96
|
755,400 | 6.75 | 6.96 | 6.75 | 5,500 | 31,800 | -0.2 |
| 18/07/2024 |
6.73
|
720,900 | 6.66 | 6.78 | 6.63 | 25,000 | 160,200 | -1.1 |
| 17/07/2024 |
6.66
|
1,148,900 | 7.06 | 7.06 | 6.66 | 8,500 | 226,200 | -1.8 |
| 16/07/2024 |
7.05
|
886,500 | 7.25 | 7.33 | 6.81 | 40,200 | 37,900 | 0.0 |
| 15/07/2024 |
7.25
|
490,000 | 7.37 | 7.39 | 7.16 | 9,300 | 5,800 | 0.0 |
| 12/07/2024 |
7.34
|
1,663,600 | 7.05 | 7.51 | 7.05 | 212,400 | 12,000 | 1.8 |
| 11/07/2024 |
7.03
|
1,114,200 | 6.73 | 7.19 | 6.70 | 238,000 | 10,100 | 1.9 |
| 10/07/2024 |
6.73
|
688,900 | 6.87 | 6.93 | 6.68 | 6,300 | 34,500 | -0.2 |
| 09/07/2024 |
6.87
|
834,200 | 6.63 | 6.87 | 6.60 | 16,400 | 63,800 | -0.4 |
| 08/07/2024 |
6.61
|
628,800 | 6.72 | 6.72 | 6.54 | 0 | 176,100 | -1.4 |
| 05/07/2024 |
6.68
|
729,200 | 6.92 | 6.93 | 6.68 | 11,300 | 49,800 | -0.3 |
| 04/07/2024 |
6.90
|
732,600 | 7.10 | 7.16 | 6.81 | 15,900 | 25,000 | -0.1 |
| 03/07/2024 |
7.06
|
1,005,100 | 6.87 | 7.11 | 6.79 | 235,300 | 4,400 | 2.0 |
| 02/07/2024 |
6.86
|
587,700 | 6.56 | 6.89 | 6.56 | 35,900 | 4,500 | 0.3 |
| 01/07/2024 |
6.54
|
688,600 | 6.60 | 6.60 | 6.44 | 33,900 | 41,100 | -0.1 |
| 28/06/2024 |
6.59
|
1,537,300 | 6.83 | 6.83 | 6.44 | 3,700 | 362,900 | -2.9 |
| 27/06/2024 |
6.81
|
835,700 | 6.88 | 6.96 | 6.68 | 30,400 | 88,900 | -0.5 |
| 26/06/2024 |
6.87
|
885,600 | 7.47 | 7.47 | 6.75 | 21,500 | 46,500 | -0.2 |
| 25/06/2024 |
7.24
|
1,407,500 | 6.77 | 7.24 | 6.77 | 227,300 | 13,700 | 1.8 |
| 24/06/2024 |
6.77
|
1,387,100 | 6.59 | 6.90 | 6.59 | 250,400 | 71,600 | 1.5 |
| 21/06/2024 |
6.59
|
633,200 | 6.85 | 6.87 | 6.59 | 0 | 24,600 | -0.2 |
| 20/06/2024 |
6.75
|
814,500 | 6.55 | 6.81 | 6.55 | 21,400 | 20,200 | 0.0 |
| 19/06/2024 |
6.54
|
936,900 | 6.56 | 6.59 | 6.29 | 96,900 | 25,400 | 0.6 |
| 18/06/2024 |
6.52
|
690,300 | 6.67 | 6.68 | 6.44 | 6,300 | 1,300 | 0.0 |
| 17/06/2024 |
6.64
|
575,200 | 6.64 | 6.77 | 6.62 | 3,300 | 12,000 | -0.1 |
| 14/06/2024 |
6.64
|
1,498,200 | 6.76 | 6.87 | 6.43 | 68,600 | 31,700 | 0.3 |
| 13/06/2024 |
6.73
|
805,800 | 7.06 | 7.06 | 6.63 | 0 | 0 | 0 |
| 12/06/2024 |
6.88
|
780,500 | 7.07 | 7.10 | 6.71 | 12,000 | 8,800 | 0.0 |
| 11/06/2024 |
7.09
|
1,545,500 | 6.81 | 7.31 | 6.61 | 31,700 | 24,600 | 0.1 |
| 10/06/2024 |
7.02
|
1,053,900 | 7.10 | 7.18 | 6.81 | 6,800 | 7,700 | -0.0 |
| 07/06/2024 |
6.79
|
1,471,800 | 6.44 | 6.79 | 6.44 | 9,300 | 16,500 | -0.1 |
| 06/06/2024 |
6.35
|
914,000 | 6.70 | 6.78 | 6.21 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
6.58
|
1,623,700 | 6.35 | 6.58 | 6.35 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
6.15
|
1,311,500 | 5.78 | 6.15 | 5.78 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
5.75
|
452,700 | 5.69 | 5.82 | 5.69 | 13,300 | 0 | 0.1 |