| 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) |
-0.16 | -2.04% | 335,800 | -12,800 | 0 |
7.10
7.86
7.41
|
|
2 tháng
(2026-07-13) |
-1.35 | -14.89% | 598,800 | -14,400 | 0 |
7.10
9.05
7.41
|
|
3 tháng
(2026-06-15) |
-1.30 | -14.44% | 851,600 | -15,800 | 0 |
7.10
9.14
7.41
|
|
6 tháng
(2026-03-16) |
-1.82 | -19.15% | 1,969,000 | -27,305 | -0.0 |
7.10
9.76
7.41
|
|
12 tháng
(2025-09-16) |
-5.92 | -43.46% | 20,126,900 | -127,305 | -1.5 |
7.10
14.05
7.41
|
|
24 tháng
(2024-09-23) |
1.26 | 19.57% | 68,573,400 | -197,780 | -1.8 |
5.96
15.05
7.41
|
|
36 tháng
(2023-09-27) |
-0.46 | -5.68% | 133,546,800 | -681,894 | -6.2 |
5.96
15.05
7.41
|
|
60 tháng
(2021-10-07) |
-1.87 | -19.54% | 421,392,100 | -723,379 | -5.7 |
3.31
15.05
7.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
7.00
|
46,800 | 7.07 | 7.07 | 6.58 | 0 | 0 | 0 |
| 05/09/2024 |
7.07
|
29,000 | 6.94 | 7.07 | 6.93 | 1,200 | 0 | 0.0 |
| 04/09/2024 |
6.98
|
22,300 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
| 30/08/2024 |
7.04
|
17,100 | 7.06 | 7.07 | 7.03 | 0 | 800 | -0.0 |
| 29/08/2024 |
7.06
|
66,000 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 |
| 28/08/2024 |
7.14
|
8,600 | 7.15 | 7.16 | 7.12 | 0 | 0 | 0 |
| 27/08/2024 |
7.14
|
16,900 | 7.17 | 7.17 | 7.14 | 800 | 0 | 0.0 |
| 26/08/2024 |
7.17
|
38,500 | 7.23 | 7.24 | 7.17 | 0 | 4,400 | -0.0 |
| 23/08/2024 |
7.22
|
7,600 | 7.31 | 7.34 | 7.22 | 0 | 400 | -0.0 |
| 22/08/2024 |
7.26
|
12,200 | 7.26 | 7.27 | 7.26 | 0 | 1,000 | -0.0 |
| 21/08/2024 |
7.33
|
10,800 | 7.30 | 7.33 | 7.27 | 0 | 0 | 0 |
| 20/08/2024 |
7.30
|
29,500 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 19/08/2024 |
7.35
|
8,200 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/08/2024 |
7.34
|
46,700 | 7.26 | 7.35 | 7.17 | 5,800 | 1,400 | 0.0 |
| 15/08/2024 |
7.24
|
6,900 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 |
| 14/08/2024 |
7.27
|
5,500 | 7.39 | 7.39 | 7.27 | 0 | 100 | -0.0 |
| 13/08/2024 |
7.33
|
70,800 | 7.38 | 7.39 | 7.26 | 0 | 5,300 | -0.0 |
| 12/08/2024 |
7.27
|
56,300 | 7.35 | 7.39 | 7.26 | 500 | 300 | 0.0 |
| 09/08/2024 |
7.39
|
2,600 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 |
| 08/08/2024 |
7.24
|
7,600 | 7.41 | 7.41 | 7.07 | 100 | 0 | 0.0 |
| 07/08/2024 |
7.11
|
1,200 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 |
| 06/08/2024 |
7.20
|
4,300 | 6.59 | 7.44 | 6.59 | 0 | 300 | -0.0 |
| 05/08/2024 |
6.99
|
53,400 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 |
| 02/08/2024 |
7.47
|
6,500 | 7.26 | 7.48 | 7.17 | 0 | 300 | -0.0 |
| 01/08/2024 |
7.27
|
135,500 | 7.40 | 7.51 | 7.27 | 100 | 0 | 0.0 |
| 31/07/2024 |
7.49
|
21,200 | 7.49 | 7.52 | 7.36 | 0 | 100 | -0.0 |
| 30/07/2024 |
7.49
|
135,500 | 7.53 | 7.53 | 7.35 | 0 | 100 | -0.0 |
| 29/07/2024 |
7.53
|
7,200 | 7.36 | 7.53 | 7.35 | 0 | 100 | -0.0 |
| 26/07/2024 |
7.61
|
7,100 | 7.61 | 7.61 | 7.48 | 0 | 100 | -0.0 |
| 25/07/2024 |
7.48
|
131,100 | 7.61 | 7.62 | 7.48 | 800 | 1,800 | -0.0 |
| 24/07/2024 |
7.62
|
42,900 | 7.62 | 7.66 | 7.45 | 100 | 100 | -0.0 |
| 23/07/2024 |
7.62
|
150,700 | 7.19 | 7.76 | 7.19 | 4,600 | 300 | 0.0 |
| 22/07/2024 |
7.44
|
59,000 | 7.62 | 7.62 | 7.26 | 1,800 | 0 | 0.0 |
| 19/07/2024 |
7.65
|
13,600 | 7.79 | 7.79 | 7.38 | 0 | 400 | -0.0 |
| 18/07/2024 |
7.71
|
17,800 | 7.81 | 7.81 | 7.44 | 400 | 100 | 0.0 |
| 17/07/2024 |
7.67
|
60,700 | 7.71 | 7.71 | 7.17 | 0 | 1,200 | -0.0 |
| 16/07/2024 |
7.70
|
34,500 | 7.71 | 7.76 | 7.70 | 0 | 1,100 | -0.0 |
| 15/07/2024 |
7.71
|
46,000 | 7.73 | 7.73 | 7.71 | 400 | 0 | 0.0 |
| 12/07/2024 |
7.72
|
37,100 | 7.72 | 7.76 | 7.71 | 100 | 0 | 0.0 |
| 11/07/2024 |
7.74
|
54,800 | 7.89 | 7.94 | 7.71 | 2,000 | 0 | 0.0 |
| 10/07/2024 |
7.89
|
39,500 | 7.89 | 7.92 | 7.81 | 100 | 0 | 0.0 |
| 09/07/2024 |
7.89
|
41,500 | 7.94 | 7.95 | 7.85 | 0 | 2,400 | -0.0 |
| 08/07/2024 |
7.85
|
24,500 | 7.97 | 7.97 | 7.85 | 0 | 1,800 | -0.0 |
| 05/07/2024 |
7.89
|
59,300 | 7.94 | 8.07 | 7.85 | 0 | 2,500 | -0.0 |
| 04/07/2024 |
7.93
|
70,300 | 8.06 | 8.06 | 7.89 | 1,700 | 4,500 | -0.0 |
| 03/07/2024 |
7.98
|
49,200 | 8.15 | 8.15 | 7.94 | 1,100 | 7,000 | -0.1 |
| 02/07/2024 |
8.11
|
27,300 | 8.15 | 8.15 | 7.91 | 0 | 7,500 | -0.1 |
| 01/07/2024 |
8.16
|
37,200 | 7.79 | 8.16 | 7.77 | 0 | 10,500 | -0.1 |
| 28/06/2024 |
7.85
|
56,200 | 7.89 | 7.89 | 7.80 | 0 | 10,300 | -0.1 |
| 27/06/2024 |
7.85
|
27,800 | 7.98 | 8.15 | 7.85 | 0 | 9,900 | -0.1 |
| 26/06/2024 |
7.98
|
45,500 | 8.15 | 8.15 | 7.93 | 0 | 8,700 | -0.1 |
| 25/06/2024 |
7.94
|
68,600 | 7.94 | 8.12 | 7.89 | 0 | 8,500 | -0.1 |
| 24/06/2024 |
7.94
|
210,300 | 7.99 | 8.12 | 7.90 | 0 | 7,300 | -0.1 |
| 21/06/2024 |
8.12
|
47,300 | 8.17 | 8.18 | 8.12 | 0 | 8,800 | -0.1 |
| 20/06/2024 |
8.17
|
36,000 | 8.29 | 8.29 | 8.12 | 0 | 8,900 | -0.1 |
| 19/06/2024 |
8.19
|
120,500 | 8.31 | 8.31 | 8 | 0 | 10,500 | -0.1 |
| 18/06/2024 |
8.12
|
70,500 | 8.09 | 8.25 | 7.98 | 3,300 | 3,900 | -0.0 |
| 17/06/2024 |
8.09
|
105,200 | 8.03 | 8.15 | 7.71 | 3,800 | 8,000 | -0.0 |
| 14/06/2024 |
8.11
|
116,200 | 8.13 | 8.21 | 8.03 | 0 | 6,200 | -0.1 |
| 13/06/2024 |
8.13
|
179,700 | 8.23 | 8.23 | 8.04 | 0 | 5,000 | -0.0 |
| 12/06/2024 |
8.22
|
112,200 | 8.34 | 8.34 | 8.19 | 0 | 3,800 | -0.0 |
| 11/06/2024 |
8.20
|
81,700 | 8.35 | 8.35 | 8.20 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
8.35
|
357,600 | 8.18 | 8.51 | 8.12 | 9,400 | 3,600 | 0.1 |
| 07/06/2024 |
8.10
|
81,100 | 8.13 | 8.27 | 8.10 | 300 | 4,800 | -0.0 |
| 06/06/2024 |
8.14
|
115,800 | 8.20 | 8.24 | 8.13 | 0 | 1,800 | -0.0 |
| 05/06/2024 |
8.19
|
202,200 | 8.34 | 8.34 | 8.18 | 0 | 8,700 | -0.1 |
| 04/06/2024 |
8.31
|
129,700 | 8.31 | 8.35 | 8.25 | 0 | 4,800 | -0.0 |
| 03/06/2024 |
8.31
|
175,000 | 8.35 | 8.38 | 8.29 | 200 | 1,600 | -0.0 |
| 31/05/2024 |
8.34
|
129,500 | 8.45 | 8.53 | 8.25 | 700 | 4,700 | -0.0 |
| 30/05/2024 |
8.34
|
120,500 | 8.44 | 8.52 | 8.21 | 2,200 | 5,800 | -0.0 |
| 29/05/2024 |
8.43
|
338,900 | 8.17 | 8.60 | 8.12 | 0 | 3,900 | -0.0 |
| 28/05/2024 |
8.22
|
72,200 | 8.21 | 8.30 | 8.20 | 0 | 1,800 | -0.0 |
| 27/05/2024 |
8.30
|
43,600 | 8.03 | 8.30 | 8.03 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
8.14
|
71,000 | 8.16 | 8.17 | 7.98 | 0 | 900 | -0.0 |
| 23/05/2024 |
8.24
|
65,300 | 8.16 | 8.24 | 7.97 | 2,500 | 4,100 | -0.0 |
| 22/05/2024 |
8.16
|
93,900 | 8.33 | 8.33 | 8.12 | 0 | 2,600 | -0.0 |
| 21/05/2024 |
8.17
|
186,000 | 8.31 | 8.31 | 8.16 | 0 | 6,300 | -0.1 |
| 20/05/2024 |
8.33
|
166,800 | 8.34 | 8.35 | 8.16 | 400 | 2,100 | -0.0 |
| 17/05/2024 |
8.25
|
87,200 | 8.21 | 8.30 | 7.62 | 800 | 1,000 | -0.0 |
| 16/05/2024 |
8.19
|
100,500 | 8.31 | 8.32 | 8.19 | 0 | 1,800 | -0.0 |
| 15/05/2024 |
8.18
|
56,400 | 8.34 | 8.34 | 8.16 | 0 | 2,800 | -0.0 |
| 14/05/2024 |
8.34
|
89,000 | 8.16 | 8.36 | 8.10 | 0 | 8,200 | -0.1 |
| 13/05/2024 |
8.16
|
53,200 | 8.17 | 8.19 | 8.07 | 0 | 1,500 | -0.0 |
| 10/05/2024 |
8.17
|
72,500 | 8.18 | 8.33 | 8.17 | 0 | 1,000 | -0.0 |
| 09/05/2024 |
8.18
|
81,800 | 8.16 | 8.30 | 8.04 | 700 | 4,000 | -0.0 |
| 08/05/2024 |
8.15
|
47,900 | 8.29 | 8.34 | 8.12 | 200 | 1,400 | -0.0 |
| 07/05/2024 |
8.29
|
40,800 | 8.16 | 8.31 | 8 | 200 | 700 | -0.0 |
| 06/05/2024 |
8.16
|
91,300 | 7.98 | 8.30 | 7.98 | 3,900 | 1,700 | 0.0 |
| 03/05/2024 |
8.15
|
54,800 | 8.07 | 8.16 | 7.85 | 0 | 600 | -0.0 |
| 02/05/2024 |
8.07
|
32,800 | 7.89 | 8.09 | 7.77 | 5,000 | 8,500 | -0.0 |
| 26/04/2024 |
8
|
27,500 | 8.24 | 8.24 | 7.98 | 0 | 600 | -0.0 |
| 25/04/2024 |
8.25
|
9,600 | 8.34 | 8.34 | 8 | 0 | 2,400 | -0.0 |
| 24/04/2024 |
8.29
|
32,100 | 7.95 | 8.34 | 7.95 | 3,800 | 1,200 | 0.0 |
| 23/04/2024 |
7.95
|
89,700 | 7.85 | 8.14 | 7.85 | 6,800 | 400 | 0.1 |
| 22/04/2024 |
7.95
|
92,800 | 8.07 | 8.07 | 7.64 | 5,500 | 4,200 | 0.0 |
| 19/04/2024 |
7.61
|
198,700 | 7.82 | 8.07 | 7.57 | 8,900 | 12,500 | -0.0 |
| 17/04/2024 |
8.08
|
108,400 | 8.14 | 8.16 | 7.98 | 0 | 32,200 | -0.3 |
| 16/04/2024 |
8.14
|
265,800 | 7.96 | 8.16 | 7.62 | 5,200 | 7,200 | -0.0 |
| 15/04/2024 |
7.97
|
429,800 | 8.49 | 8.76 | 7.97 | 3,800 | 7,800 | -0.0 |
| 12/04/2024 |
8.57
|
194,000 | 8.75 | 8.80 | 8.54 | 800 | 1,200 | -0.0 |