| 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) |
1.65 | 16.26% | 4,034,600 | 43,510 | 0 |
9.97
11.80
11.30
|
|
2 tháng
(2026-06-04) |
1.50 | 14.56% | 6,756,000 | 46,210 | 0 |
9.97
11.80
11.30
|
|
3 tháng
(2026-05-05) |
1.21 | 11.42% | 10,083,800 | 49,710 | 0 |
9.97
11.80
11.30
|
|
6 tháng
(2026-02-04) |
-0.02 | -0.15% | 15,868,800 | 51,410 | -0.0 |
9.97
11.82
11.30
|
|
12 tháng
(2025-08-08) |
-0.52 | -4.21% | 39,685,200 | -122,890 | -1.5 |
9.97
13.50
11.30
|
|
24 tháng
(2024-08-13) |
4.74 | 67.24% | 160,698,600 | -147,353 | -3.7 |
6.60
13.95
11.30
|
|
36 tháng
(2023-08-21) |
6.61 | 127.33% | 245,393,900 | -170,566 | -2.9 |
4.10
13.95
11.30
|
|
60 tháng
(2021-08-30) |
4.83 | 69.31% | 431,059,800 | -191,176 | -4.0 |
2.97
13.95
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 1,500 | 6,800 | -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 |
| 31/05/2024 |
5.67
|
508,800 | 5.59 | 5.76 | 5.59 | 2,900 | 9,200 | -0.0 |
| 30/05/2024 |
5.59
|
731,100 | 5.35 | 5.69 | 5.35 | 6,100 | 7,800 | -0.0 |
| 29/05/2024 |
5.72
|
696,000 | 5.93 | 5.93 | 5.72 | 100 | 1,600 | -0.0 |
| 28/05/2024 |
5.93
|
557,500 | 6.02 | 6.12 | 5.84 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
6.01
|
953,900 | 5.70 | 6.02 | 5.70 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
5.67
|
776,600 | 5.64 | 5.94 | 5.55 | 1,600 | 6,700 | -0.0 |
| 23/05/2024 |
5.64
|
413,800 | 5.74 | 5.74 | 5.45 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
5.71
|
779,700 | 5.69 | 5.97 | 5.65 | 0 | 0 | 0 |
| 21/05/2024 |
5.66
|
676,500 | 5.32 | 5.66 | 5.24 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
5.30
|
1,066,900 | 5.66 | 5.67 | 5.26 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
5.64
|
371,100 | 5.74 | 5.79 | 5.53 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
5.78
|
835,800 | 5.83 | 5.83 | 5.48 | 0 | 0 | 0 |
| 15/05/2024 |
5.48
|
1,661,200 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 |
| 14/05/2024 |
5.12
|
521,100 | 4.91 | 5.12 | 4.91 | 0 | 0 | 0 |
| 13/05/2024 |
4.79
|
706,200 | 4.49 | 4.79 | 4.48 | 0 | 0 | 0 |
| 10/05/2024 |
4.48
|
133,900 | 4.49 | 4.51 | 4.46 | 0 | 0 | 0 |
| 09/05/2024 |
4.49
|
125,500 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
| 08/05/2024 |
4.54
|
156,400 | 4.54 | 4.55 | 4.46 | 0 | 0 | 0 |
| 07/05/2024 |
4.53
|
158,000 | 4.57 | 4.57 | 4.50 | 200 | 0 | 0.0 |
| 06/05/2024 |
4.52
|
236,700 | 4.51 | 4.59 | 4.50 | 0 | 500 | -0.0 |
| 03/05/2024 |
4.49
|
137,100 | 4.46 | 4.50 | 4.44 | 0 | 0 | 0 |
| 02/05/2024 |
4.44
|
359,000 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 |
| 26/04/2024 |
4.23
|
305,800 | 4.13 | 4.27 | 4.11 | 0 | 0 | 0 |
| 25/04/2024 |
4.12
|
101,700 | 4.12 | 4.13 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.11
|
107,700 | 4.12 | 4.13 | 4.08 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
113,300 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
85,000 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
88,500 | 4.10 | 4.11 | 4.04 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
95,100 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 16/04/2024 |
4.12
|
186,700 | 4.13 | 4.15 | 3.86 | 0 | 0 | 0 |
| 15/04/2024 |
4.13
|
127,900 | 4.23 | 4.25 | 4.13 | 0 | 0 | 0 |
| 12/04/2024 |
4.24
|
115,100 | 4.26 | 4.29 | 4.24 | 0 | 0 | 0 |
| 11/04/2024 |
4.23
|
102,900 | 4.24 | 4.26 | 4.22 | 0 | 0 | 0 |
| 10/04/2024 |
4.24
|
138,500 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 09/04/2024 |
4.29
|
134,800 | 4.29 | 4.32 | 4.27 | 0 | 0 | 0 |
| 08/04/2024 |
4.32
|
112,700 | 4.37 | 4.38 | 4.32 | 0 | 0 | 0 |
| 05/04/2024 |
4.37
|
448,600 | 4.17 | 4.40 | 4.15 | 0 | 0 | 0 |
| 04/04/2024 |
4.14
|
170,900 | 4.18 | 4.19 | 4.04 | 0 | 0 | 0 |
| 03/04/2024 |
4.18
|
107,600 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
| 02/04/2024 |
4.19
|
125,600 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
103,900 | 4.20 | 4.21 | 4.13 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
117,600 | 4.23 | 4.24 | 4.18 | 0 | 0 | 0 |
| 28/03/2024 |
4.22
|
131,600 | 4.21 | 4.23 | 4.19 | 0 | 0 | 0 |
| 27/03/2024 |
4.19
|
102,700 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 26/03/2024 |
4.18
|
122,000 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 25/03/2024 |
4.16
|
165,900 | 4.21 | 4.22 | 4.13 | 0 | 0 | 0 |
| 22/03/2024 |
4.19
|
146,000 | 4.22 | 4.23 | 4.17 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
4.21
|
196,500 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
| 20/03/2024 |
4.18
|
157,900 | 4.14 | 4.20 | 4.13 | 0 | 0 | 0 |
| 19/03/2024 |
4.18
|
172,600 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
| 18/03/2024 |
4.18
|
240,200 | 4.25 | 4.27 | 4.13 | 0 | 0 | 0 |
| 15/03/2024 |
4.26
|
108,400 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 14/03/2024 |
4.29
|
106,800 | 4.30 | 4.31 | 4.28 | 0 | 0 | 0 |
| 13/03/2024 |
4.29
|
107,600 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 |
| 12/03/2024 |
4.28
|
212,600 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
| 11/03/2024 |
4.29
|
137,300 | 4.28 | 4.30 | 4.27 | 0 | 0 | 0 |
| 08/03/2024 |
4.27
|
124,000 | 4.29 | 4.31 | 4.26 | 0 | 0 | 0 |
| 07/03/2024 |
4.29
|
152,200 | 4.31 | 4.32 | 4.27 | 0 | 0 | 0 |