| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
9.11
|
1,381,300 | 9.03 | 9.19 | 8.99 | 57,600 | 14,700 | 0.5 |
| 25/07/2024 |
8.94
|
999,200 | 9.07 | 9.11 | 8.86 | 25,900 | 30,100 | -0.1 |
| 24/07/2024 |
9.07
|
1,364,000 | 8.86 | 9.07 | 8.70 | 11,600 | 87,200 | -0.8 |
| 23/07/2024 |
8.90
|
1,453,800 | 9.15 | 9.19 | 8.90 | 0 | 16,500 | -0.2 |
| 22/07/2024 |
9.11
|
1,849,900 | 9.32 | 9.32 | 9.03 | 0 | 150,500 | -1.7 |
| 19/07/2024 |
9.23
|
1,158,800 | 9.36 | 9.40 | 9.19 | 0 | 3,200 | -0.0 |
| 18/07/2024 |
9.32
|
1,079,700 | 9.27 | 9.40 | 9.19 | 4,000 | 24,200 | -0.2 |
| 17/07/2024 |
9.23
|
2,144,500 | 9.52 | 9.56 | 9.15 | 4,100 | 46,800 | -0.5 |
| 16/07/2024 |
9.48
|
1,355,400 | 9.56 | 9.60 | 9.48 | 2,900 | 34,800 | -0.4 |
| 15/07/2024 |
9.52
|
918,200 | 9.48 | 9.56 | 9.48 | 23,000 | 0 | 0.3 |
| 12/07/2024 |
9.48
|
1,304,500 | 9.56 | 9.60 | 9.40 | 7,900 | 17,700 | -0.1 |
| 11/07/2024 |
9.48
|
1,365,900 | 9.52 | 9.60 | 9.48 | 300 | 2,500 | -0.0 |
| 10/07/2024 |
9.44
|
1,423,800 | 9.56 | 9.60 | 9.44 | 0 | 6,300 | -0.1 |
| 09/07/2024 |
9.56
|
2,244,000 | 9.40 | 9.56 | 9.36 | 59,700 | 8,200 | 0.6 |
| 08/07/2024 |
9.36
|
1,041,600 | 9.40 | 9.44 | 9.32 | 5,000 | 5,200 | -0.0 |
| 05/07/2024 |
9.32
|
1,409,200 | 9.40 | 9.48 | 9.32 | 0 | 3,000 | -0.0 |
| 04/07/2024 |
9.32
|
982,900 | 9.40 | 9.44 | 9.27 | 9,900 | 0 | 0.1 |
| 03/07/2024 |
9.40
|
1,282,300 | 9.32 | 9.48 | 9.27 | 97,900 | 0 | 1.1 |
| 02/07/2024 |
9.32
|
864,500 | 9.27 | 9.36 | 9.23 | 84,800 | 300 | 1.0 |
| 01/07/2024 |
9.32
|
996,000 | 9.11 | 9.32 | 9.07 | 40,700 | 2,600 | 0.4 |
| 28/06/2024 |
9.07
|
1,306,700 | 9.27 | 9.40 | 9.03 | 2,200 | 83,300 | -0.9 |
| 27/06/2024 |
9.27
|
832,400 | 9.27 | 9.32 | 9.19 | 69,800 | 1,300 | 0.8 |
| 26/06/2024 |
9.27
|
1,267,700 | 9.27 | 9.40 | 9.19 | 149,300 | 400 | 1.7 |
| 25/06/2024 |
9.32
|
1,137,600 | 9.27 | 9.40 | 9.23 | 37,600 | 0 | 0.4 |
| 24/06/2024 |
9.23
|
3,534,300 | 9.52 | 9.81 | 9.23 | 8,600 | 213,000 | -2.3 |
| 21/06/2024 |
9.60
|
2,133,500 | 9.65 | 9.73 | 9.52 | 42,800 | 11,500 | 0.4 |
| 20/06/2024 |
9.69
|
3,291,000 | 9.81 | 9.81 | 9.52 | 5,000 | 317,200 | -3.7 |
| 19/06/2024 |
9.77
|
2,630,800 | 9.85 | 9.93 | 9.73 | 0 | 197,700 | -2.4 |
| 18/06/2024 |
9.85
|
1,954,600 | 9.85 | 9.89 | 9.77 | 9,000 | 17,100 | -0.1 |
| 17/06/2024 |
9.77
|
2,023,700 | 9.77 | 9.85 | 9.73 | 0 | 0 | 0 |
| 14/06/2024 |
9.85
|
5,489,800 | 9.93 | 10.14 | 9.85 | 421,800 | 7,700 | 5.0 |
| 13/06/2024 |
9.93
|
1,587,000 | 10.02 | 10.02 | 9.89 | 800 | 0 | 0.0 |
| 12/06/2024 |
9.97
|
2,667,800 | 9.81 | 9.97 | 9.73 | 115,500 | 0 | 1.4 |
| 11/06/2024 |
9.81
|
3,031,900 | 9.97 | 9.97 | 9.77 | 3,100 | 3,000 | 0.0 |
| 10/06/2024 |
9.93
|
2,620,900 | 10.14 | 10.14 | 9.89 | 3,000 | 5,600 | -0.0 |
| 07/06/2024 |
10.02
|
1,474,300 | 10.10 | 10.10 | 9.93 | 0 | 1,200 | -0.0 |
| 06/06/2024 |
9.97
|
3,721,500 | 10.02 | 10.22 | 9.93 | 8,700 | 321,650 | -3.8 |
| 05/06/2024 |
9.97
|
2,889,700 | 10.18 | 10.18 | 9.97 | 0 | 100 | -0.0 |
| 04/06/2024 |
10.10
|
4,467,100 | 10.02 | 10.22 | 9.97 | 0 | 64,100 | -0.8 |
| 03/06/2024 |
10.02
|
3,163,200 | 10.06 | 10.10 | 9.93 | 223,900 | 47,400 | 2.1 |
| 31/05/2024 |
9.89
|
1,359,300 | 10.06 | 10.10 | 9.89 | 0 | 0 | 0 |
| 30/05/2024 |
10.02
|
3,977,000 | 9.77 | 10.14 | 9.77 | 8,700 | 65,700 | -0.7 |
| 29/05/2024 |
9.89
|
4,297,700 | 9.85 | 10.10 | 9.77 | 70,200 | 127,400 | -0.7 |
| 28/05/2024 |
9.85
|
2,885,500 | 9.73 | 9.89 | 9.69 | 326,300 | 20,200 | 3.7 |
| 27/05/2024 |
9.69
|
1,776,200 | 9.73 | 9.81 | 9.56 | 46,300 | 145,000 | -1.2 |
| 24/05/2024 |
9.69
|
5,160,200 | 9.97 | 10.06 | 9.52 | 217,000 | 378,500 | -1.9 |
| 23/05/2024 |
10.02
|
2,846,800 | 9.85 | 10.02 | 9.77 | 56,400 | 33,800 | 0.3 |
| 22/05/2024 |
9.85
|
4,435,000 | 10.02 | 10.06 | 9.85 | 185,800 | 100 | 2.2 |
| 21/05/2024 |
9.97
|
3,346,600 | 10.10 | 10.14 | 9.85 | 48,000 | 126,700 | -0.9 |
| 20/05/2024 |
10.10
|
3,744,300 | 10.06 | 10.18 | 9.97 | 47,000 | 48,500 | -0.0 |
| 17/05/2024 |
9.97
|
3,263,700 | 9.97 | 10.02 | 9.89 | 36,900 | 37,200 | -0.0 |
| 16/05/2024 |
9.93
|
4,269,900 | 9.89 | 10.06 | 9.89 | 200 | 2,900 | -0.0 |
| 15/05/2024 |
9.81
|
2,983,600 | 9.69 | 9.85 | 9.69 | 235,600 | 0 | 2.8 |
| 14/05/2024 |
9.69
|
1,479,000 | 9.81 | 9.85 | 9.69 | 11,100 | 2,400 | 0.1 |
| 13/05/2024 |
9.77
|
2,250,700 | 9.77 | 9.81 | 9.60 | 17,900 | 306,000 | -3.4 |
| 10/05/2024 |
9.77
|
2,227,600 | 9.85 | 9.85 | 9.69 | 0 | 1,000 | -0.0 |
| 09/05/2024 |
9.73
|
4,259,300 | 9.89 | 10.06 | 9.73 | 0 | 509,000 | -6.1 |
| 08/05/2024 |
9.81
|
3,733,800 | 9.69 | 9.81 | 9.52 | 190,700 | 2,200 | 2.2 |
| 07/05/2024 |
9.73
|
2,366,600 | 9.77 | 9.85 | 9.65 | 4,700 | 32,300 | -0.3 |
| 06/05/2024 |
9.77
|
3,359,600 | 9.60 | 9.81 | 9.52 | 209,700 | 0 | 2.5 |
| 03/05/2024 |
9.48
|
1,787,900 | 9.65 | 9.69 | 9.48 | 0 | 116,500 | -1.3 |
| 02/05/2024 |
9.56
|
1,845,000 | 9.69 | 9.69 | 9.44 | 7,700 | 215,500 | -2.4 |
| 26/04/2024 |
9.48
|
1,778,100 | 9.32 | 9.60 | 9.32 | 0 | 60,900 | -0.7 |
| 25/04/2024 |
9.52
|
1,871,300 | 9.73 | 9.73 | 9.48 | 8,000 | 347,400 | -4.0 |
| 24/04/2024 |
9.65
|
3,091,700 | 9.44 | 9.69 | 9.40 | 520,400 | 170,600 | 4.1 |
| 23/04/2024 |
9.23
|
2,700,400 | 9.56 | 9.60 | 9.23 | 6,100 | 231,600 | -2.6 |
| 22/04/2024 |
9.60
|
2,335,800 | 9.65 | 9.65 | 9.48 | 3,900 | 328,700 | -3.8 |
| 19/04/2024 |
9.32
|
5,890,000 | 8.90 | 9.69 | 8.86 | 980,500 | 112,000 | 9.6 |
| 17/04/2024 |
9.27
|
3,085,000 | 9.89 | 9.89 | 9.27 | 208,600 | 23,300 | 2.1 |
| 16/04/2024 |
9.73
|
8,792,400 | 9.93 | 10.02 | 9.44 | 466,900 | 71,600 | 4.6 |
| 15/04/2024 |
10.10
|
8,893,100 | 10.72 | 10.92 | 10.10 | 123,300 | 239,600 | -1.6 |
| 12/04/2024 |
10.84
|
3,510,400 | 10.72 | 10.88 | 10.72 | 25,000 | 71,400 | -0.6 |
| 11/04/2024 |
10.63
|
6,596,900 | 10.63 | 10.84 | 10.55 | 71,700 | 0 | 0.9 |
| 10/04/2024 |
10.76
|
3,153,000 | 11.05 | 11.09 | 10.76 | 100 | 0 | 0.0 |
| 09/04/2024 |
11.01
|
3,200,800 | 10.88 | 11.01 | 10.76 | 192,200 | 98,300 | 1.3 |
| 08/04/2024 |
10.80
|
4,313,800 | 10.92 | 11.05 | 10.80 | 31,800 | 62,900 | -0.4 |
| 05/04/2024 |
10.80
|
8,500,000 | 11.13 | 11.29 | 10.80 | 100 | 18,200 | -0.2 |
| 04/04/2024 |
11.29
|
7,942,300 | 11.46 | 11.50 | 11.17 | 23,400 | 1,120,600 | -15.1 |
| 03/04/2024 |
11.42
|
14,325,700 | 11.66 | 12.04 | 11.42 | 55,700 | 434,700 | -5.5 |
| 02/04/2024 |
11.58
|
4,982,400 | 11.62 | 11.62 | 11.42 | 136,800 | 2,000 | 1.9 |
| 01/04/2024 |
11.66
|
12,317,300 | 11.46 | 11.91 | 11.42 | 1,234,300 | 281,200 | 13.6 |
| 29/03/2024 |
11.42
|
4,108,100 | 11.34 | 11.46 | 11.25 | 128,000 | 221,400 | -1.3 |
| 28/03/2024 |
11.29
|
8,126,000 | 11.62 | 11.62 | 11.29 | 1,000 | 1,613,400 | -22.3 |
| 27/03/2024 |
11.54
|
6,486,500 | 11.79 | 11.91 | 11.54 | 74,800 | 219,700 | -2.1 |
| 26/03/2024 |
11.62
|
4,805,800 | 11.58 | 11.66 | 11.38 | 99,700 | 333,300 | -3.3 |
| 25/03/2024 |
11.58
|
14,912,500 | 11.38 | 11.95 | 11.38 | 1,354,000 | 99,100 | 17.6 |
| 22/03/2024 |
11.34
|
8,371,800 | 11.58 | 11.62 | 11.29 | 199,700 | 311,800 | -1.6 |
| 21/03/2024 |
11.42
|
9,024,400 | 11.21 | 11.42 | 11.13 | 622,300 | 254,700 | 5.0 |
| 20/03/2024 |
11.05
|
4,953,800 | 11.01 | 11.17 | 10.84 | 63,100 | 226,700 | -2.2 |
| 19/03/2024 |
11.01
|
5,401,400 | 11.09 | 11.21 | 10.96 | 179,800 | 36,200 | 1.9 |
| 18/03/2024 |
10.96
|
13,363,800 | 11.38 | 11.58 | 10.76 | 108,300 | 244,200 | -1.9 |
| 15/03/2024 |
11.38
|
12,453,200 | 11.29 | 11.71 | 11.29 | 1,128,900 | 54,500 | 14.9 |
| 14/03/2024 |
11.25
|
8,501,500 | 11.13 | 11.42 | 11.13 | 26,200 | 507,300 | -6.6 |
| 13/03/2024 |
11.21
|
9,493,000 | 10.88 | 11.25 | 10.88 | 134,000 | 91,400 | 0.6 |
| 12/03/2024 |
10.84
|
4,215,400 | 10.84 | 11.01 | 10.80 | 47,200 | 214,400 | -2.2 |
| 11/03/2024 |
10.88
|
5,645,800 | 10.88 | 11.17 | 10.80 | 174,200 | 17,200 | 2.1 |
| 08/03/2024 |
10.88
|
12,822,200 | 11.25 | 11.25 | 10.80 | 87,500 | 182,500 | -1.3 |
| 07/03/2024 |
11.17
|
6,287,900 | 11.13 | 11.21 | 11.01 | 222,600 | 258,900 | -0.5 |
| 06/03/2024 |
11.05
|
9,987,400 | 11.25 | 11.38 | 11.01 | 19,200 | 2,055,800 | -27.7 |
| 05/03/2024 |
11.42
|
7,512,700 | 11.38 | 11.66 | 11.34 | 7,400 | 157,700 | -2.1 |