| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1 | 7.35% | 358,267,300 | -193,640,607 | 0 |
13.60
15.30
15
|
|
2 tháng
(2026-04-13) |
1.80 | 14.06% | 585,575,700 | -234,672,091 | 0 |
12.45
15.30
15
|
|
3 tháng
(2026-03-16) |
3.35 | 29.78% | 737,073,700 | -240,371,587 | -85.0 |
10.95
15.30
15
|
|
6 tháng
(2025-12-15) |
2.35 | 19.18% | 1,081,413,100 | -245,947,987 | -152.3 |
10.80
15.30
15
|
|
12 tháng
(2025-06-17) |
4.43 | 43.61% | 2,871,987,100 | -281,882,460 | -444.1 |
10
15.42
15
|
|
24 tháng
(2024-06-24) |
5.53 | 60.96% | 4,784,165,800 | -331,895,465 | -1,091.2 |
8.33
15.42
15
|
|
36 tháng
(2023-06-28) |
6.33 | 76.56% | 6,716,217,700 | -379,119,190 | -1,647.1 |
7.82
15.42
15
|
|
60 tháng
(2021-07-08) |
3.18 | 27.88% | 8,805,899,300 | -374,250,199 | -1,553.0 |
6.63
15.42
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
9.55
|
7,026,500 | 9.58 | 9.71 | 9.52 | 21,300 | 1,900 | 0.3 |
| 07/06/2024 |
9.49
|
3,918,700 | 9.55 | 9.62 | 9.46 | 4,600 | 9,100 | -0.1 |
| 06/06/2024 |
9.49
|
5,939,700 | 9.46 | 9.52 | 9.39 | 75,905 | 23,600 | 0.8 |
| 05/06/2024 |
9.42
|
4,825,000 | 9.52 | 9.55 | 9.36 | 50,700 | 14,100 | 0.5 |
| 04/06/2024 |
9.46
|
6,019,600 | 9.49 | 9.58 | 9.42 | 19,900 | 62,200 | -0.6 |
| 03/06/2024 |
9.46
|
12,733,800 | 9.23 | 9.58 | 9.20 | 87,300 | 29,700 | 0.8 |
| 31/05/2024 |
9.17
|
3,158,300 | 9.10 | 9.17 | 9.04 | 154,300 | 76,700 | 1.1 |
| 30/05/2024 |
9.10
|
4,803,800 | 9.07 | 9.10 | 8.94 | 300 | 0 | 0.0 |
| 29/05/2024 |
9.10
|
3,051,000 | 9.20 | 9.20 | 9.10 | 400 | 4,400 | -0.1 |
| 28/05/2024 |
9.20
|
3,018,500 | 9.20 | 9.20 | 9.10 | 200 | 21,000 | -0.3 |
| 27/05/2024 |
9.17
|
1,566,000 | 9.07 | 9.17 | 9.07 | 0 | 5,400 | -0.1 |
| 24/05/2024 |
9.13
|
7,761,800 | 9.13 | 9.29 | 8.97 | 78,200 | 285,100 | -3.0 |
| 23/05/2024 |
9.17
|
3,521,900 | 9.17 | 9.17 | 9.04 | 32,200 | 60,500 | -0.4 |
| 22/05/2024 |
9.17
|
4,967,600 | 9.26 | 9.26 | 9.10 | 93,700 | 22,900 | 1.0 |
| 21/05/2024 |
9.23
|
4,464,000 | 9.26 | 9.26 | 9.10 | 16,500 | 35,000 | -0.3 |
| 20/05/2024 |
9.26
|
5,601,600 | 9.23 | 9.33 | 9.17 | 94,600 | 28,600 | 0.9 |
| 17/05/2024 |
9.17
|
4,058,000 | 9.20 | 9.23 | 9.13 | 8,000 | 409,500 | -5.7 |
| 16/05/2024 |
9.20
|
7,184,300 | 9.07 | 9.20 | 9.04 | 817,100 | 663,600 | 2.2 |
| 15/05/2024 |
9.04
|
3,261,500 | 9.01 | 9.04 | 8.91 | 409,400 | 344,600 | 0.9 |
| 14/05/2024 |
8.97
|
3,465,700 | 9.01 | 9.07 | 8.91 | 99,200 | 405,800 | -4.3 |
| 13/05/2024 |
8.94
|
2,637,900 | 8.97 | 9.01 | 8.91 | 8,300 | 410,600 | -5.6 |
| 10/05/2024 |
9.04
|
4,635,300 | 9.10 | 9.10 | 8.88 | 77,100 | 513,100 | -6.1 |
| 09/05/2024 |
9.07
|
4,028,600 | 9.07 | 9.13 | 8.97 | 241,100 | 87,800 | 2.2 |
| 08/05/2024 |
9.07
|
4,631,600 | 9.04 | 9.10 | 8.91 | 0 | 356,600 | -5.0 |
| 07/05/2024 |
9.07
|
6,248,900 | 9.04 | 9.17 | 8.91 | 267,900 | 1,015,000 | -10.5 |
| 06/05/2024 |
8.97
|
5,594,700 | 8.78 | 8.97 | 8.72 | 657,900 | 176,000 | 6.7 |
| 03/05/2024 |
8.69
|
4,510,300 | 8.78 | 8.81 | 8.65 | 1,036,700 | 216,200 | 11.1 |
| 02/05/2024 |
8.72
|
2,135,400 | 8.72 | 8.75 | 8.65 | 73,400 | 353,000 | -3.8 |
| 26/04/2024 |
8.72
|
3,373,000 | 8.65 | 8.75 | 8.62 | 1,260,000 | 318,400 | 12.8 |
| 25/04/2024 |
8.69
|
6,244,200 | 8.85 | 8.85 | 8.59 | 684,400 | 1,164,200 | -6.5 |
| 24/04/2024 |
8.81
|
5,129,000 | 8.78 | 8.88 | 8.75 | 1,553,900 | 2,688,400 | -15.6 |
| 23/04/2024 |
8.72
|
7,195,800 | 8.72 | 8.88 | 8.65 | 1,061,500 | 708,100 | 4.8 |
| 22/04/2024 |
8.69
|
3,539,400 | 8.65 | 8.72 | 8.62 | 284,500 | 138,600 | 2.0 |
| 19/04/2024 |
8.62
|
9,235,800 | 8.40 | 8.69 | 8.40 | 2,095,400 | 1,231,300 | 11.8 |
| 17/04/2024 |
8.46
|
7,897,800 | 8.75 | 8.81 | 8.46 | 43,300 | 3,203,900 | -42.6 |
| 16/04/2024 |
8.72
|
11,950,900 | 8.91 | 8.97 | 8.53 | 66,000 | 2,710,300 | -35.9 |
| 15/04/2024 |
8.85
|
12,403,700 | 9.39 | 9.46 | 8.85 | 106,300 | 2,486,500 | -34.3 |
| 12/04/2024 |
9.39
|
6,020,100 | 9.20 | 9.46 | 9.17 | 12,000 | 68,100 | -0.8 |
| 11/04/2024 |
9.20
|
2,494,900 | 9.13 | 9.23 | 9.10 | 0 | 20,500 | -0.3 |
| 10/04/2024 |
9.20
|
3,781,700 | 9.33 | 9.36 | 9.20 | 1,000 | 52,500 | -0.7 |
| 09/04/2024 |
9.26
|
3,959,600 | 9.13 | 9.26 | 9.13 | 266,900 | 16,800 | 3.6 |
| 08/04/2024 |
9.10
|
3,993,000 | 9.10 | 9.23 | 9.10 | 7,200 | 0 | 0.1 |
| 05/04/2024 |
9.10
|
5,761,300 | 9.20 | 9.23 | 9.10 | 0 | 1,000 | -0.0 |
| 04/04/2024 |
9.23
|
4,895,000 | 9.36 | 9.36 | 9.23 | 0 | 25,100 | -0.4 |
| 03/04/2024 |
9.33
|
12,351,600 | 9.39 | 9.58 | 9.33 | 0 | 251,000 | -3.7 |
| 02/04/2024 |
9.36
|
6,663,200 | 9.20 | 9.39 | 9.10 | 0 | 13,000 | -0.2 |
| 01/04/2024 |
9.23
|
6,227,400 | 9.33 | 9.36 | 9.20 | 0 | 0 | 0 |
| 29/03/2024 |
9.33
|
8,241,300 | 9.49 | 9.49 | 9.33 | 0 | 0 | 0 |
| 28/03/2024 |
9.55
|
5,537,300 | 9.52 | 9.65 | 9.46 | 409,000 | 0 | 6.1 |
| 27/03/2024 |
9.46
|
5,056,500 | 9.55 | 9.55 | 9.46 | 3,900 | 0 | 0.1 |
| 26/03/2024 |
9.49
|
5,484,000 | 9.39 | 9.52 | 9.39 | 800 | 0 | 0.0 |
| 25/03/2024 |
9.46
|
9,029,400 | 9.62 | 9.65 | 9.42 | 295,200 | 409,000 | -1.7 |
| 22/03/2024 |
9.65
|
14,603,000 | 9.62 | 9.87 | 9.55 | 0 | 3,900 | -0.1 |
| 21/03/2024 |
9.55
|
8,616,800 | 9.55 | 9.58 | 9.39 | 110,400 | 800 | 1.6 |
| 20/03/2024 |
9.49
|
10,665,000 | 9.20 | 9.49 | 9.17 | 0 | 295,200 | -4.3 |
| 19/03/2024 |
9.20
|
6,360,700 | 9.13 | 9.20 | 9.01 | 23,700 | 0 | 0.3 |
| 18/03/2024 |
9.10
|
17,244,600 | 9.46 | 9.52 | 8.88 | 100 | 110,400 | -1.6 |
| 15/03/2024 |
9.42
|
10,181,900 | 9.42 | 9.49 | 9.26 | 2,100 | 0 | 0.0 |
| 14/03/2024 |
9.42
|
8,052,300 | 9.65 | 9.65 | 9.42 | 900 | 23,700 | -0.3 |
| 13/03/2024 |
9.58
|
6,676,800 | 9.46 | 9.62 | 9.39 | 169,000 | 100 | 2.5 |
| 12/03/2024 |
9.42
|
8,452,900 | 9.42 | 9.49 | 9.36 | 147,100 | 2,100 | 2.1 |
| 11/03/2024 |
9.42
|
9,212,200 | 9.52 | 9.55 | 9.36 | 911,400 | 1,000 | 13.4 |
| 08/03/2024 |
9.52
|
22,194,800 | 9.84 | 9.90 | 9.52 | 121,800 | 169,000 | -0.7 |
| 07/03/2024 |
9.84
|
10,279,900 | 9.97 | 10 | 9.81 | 749,370 | 409,170 | 5.3 |
| 06/03/2024 |
9.94
|
5,658,400 | 10.06 | 10.19 | 9.90 | 310,200 | 210,400 | 1.6 |
| 05/03/2024 |
10.06
|
7,318,200 | 9.97 | 10.06 | 9.94 | 577,000 | 121,800 | 7.1 |
| 04/03/2024 |
9.97
|
12,982,700 | 10.10 | 10.10 | 9.90 | 114,900 | 634,300 | -8.1 |
| 01/03/2024 |
10.10
|
10,551,000 | 10.19 | 10.26 | 10 | 6,850,900 | 6,089,700 | 12.1 |
| 29/02/2024 |
10.19
|
19,144,100 | 10.29 | 10.54 | 10.16 | 20,298,900 | 20,777,000 | -7.7 |
| 28/02/2024 |
10.13
|
17,548,100 | 10 | 10.13 | 9.81 | 17,686,100 | 15,414,900 | 35.3 |
| 27/02/2024 |
9.94
|
10,235,700 | 10 | 10.03 | 9.87 | 364,800 | 846,800 | -7.4 |
| 26/02/2024 |
9.97
|
10,716,400 | 9.81 | 9.97 | 9.81 | 619,900 | 402,900 | -5.9 |
| 23/02/2024 |
9.87
|
24,973,400 | 10.06 | 10.32 | 9.81 | 1,351,750 | 632,700 | -9.9 |
| 22/02/2024 |
10.06
|
14,005,200 | 10.16 | 10.16 | 9.90 | 749,750 | 2,216,300 | -29.1 |
| 21/02/2024 |
10.16
|
22,893,800 | 9.97 | 10.35 | 9.87 | 31,229,700 | 668,900 | 478.3 |
| 20/02/2024 |
10
|
10,469,100 | 10 | 10.03 | 9.81 | 16,400,100 | 1,351,750 | 232.8 |
| 19/02/2024 |
10
|
23,243,600 | 9.78 | 10.19 | 9.71 | 1,659,000 | 236,400 | 22.1 |
| 16/02/2024 |
9.74
|
10,820,600 | 9.78 | 9.84 | 9.62 | 249,500 | 138,800 | 1.7 |
| 15/02/2024 |
9.65
|
35,348,400 | 9.10 | 9.65 | 9.10 | 8,366,400 | 106,900 | 122.7 |
| 07/02/2024 |
9.04
|
7,464,100 | 8.91 | 9.04 | 8.91 | 245,300 | 0 | 3.4 |
| 06/02/2024 |
8.94
|
4,200,800 | 8.97 | 8.97 | 8.88 | 33,000 | 0 | 0.5 |
| 05/02/2024 |
8.91
|
6,076,800 | 8.72 | 8.91 | 8.69 | 0 | 26,600 | -0.4 |
| 02/02/2024 |
8.65
|
5,418,200 | 8.65 | 8.72 | 8.62 | 6,600 | 100,000 | -1.3 |
| 01/02/2024 |
8.65
|
5,697,500 | 8.72 | 8.78 | 8.65 | 3,200 | 200,000 | -2.7 |
| 31/01/2024 |
8.72
|
5,579,300 | 8.91 | 8.94 | 8.69 | 0 | 1,000 | -0.0 |
| 30/01/2024 |
8.91
|
6,390,000 | 8.88 | 9.07 | 8.85 | 8,200 | 1,000 | 0.1 |
| 29/01/2024 |
8.88
|
3,770,000 | 8.91 | 8.94 | 8.85 | 7,500 | 8,800 | -0.0 |
| 26/01/2024 |
8.88
|
2,694,000 | 8.81 | 8.91 | 8.81 | 8,200 | 0 | 0.1 |
| 25/01/2024 |
8.81
|
3,630,700 | 8.88 | 8.88 | 8.81 | 0 | 8,200 | -0.1 |
| 24/01/2024 |
8.88
|
4,641,000 | 8.97 | 8.97 | 8.85 | 38,200 | 7,500 | 0.4 |
| 23/01/2024 |
8.94
|
4,494,500 | 9.10 | 9.10 | 8.91 | 86,600 | 8,200 | 1.1 |
| 22/01/2024 |
9.04
|
5,958,000 | 9.07 | 9.10 | 8.97 | 0 | 0 | 0 |
| 19/01/2024 |
9.01
|
8,768,900 | 8.88 | 9.01 | 8.88 | 0 | 38,200 | -0.5 |
| 18/01/2024 |
8.88
|
4,358,300 | 8.88 | 8.88 | 8.78 | 0 | 86,600 | -1.2 |
| 17/01/2024 |
8.85
|
5,400,900 | 8.91 | 8.94 | 8.85 | 0 | 0 | 0 |
| 16/01/2024 |
8.91
|
4,577,500 | 8.78 | 8.91 | 8.75 | 0 | 0 | 0 |
| 15/01/2024 |
8.78
|
4,833,900 | 9.01 | 9.07 | 8.78 | 0 | 0 | 0 |
| 12/01/2024 |
8.94
|
9,395,300 | 8.85 | 8.97 | 8.75 | 0 | 0 | 0 |
| 11/01/2024 |
8.91
|
13,250,100 | 8.88 | 9.10 | 8.85 | 0 | 1,000 | -0.0 |
| 10/01/2024 |
8.88
|
12,406,100 | 8.85 | 8.94 | 8.78 | 500,000 | 13,500 | 6.7 |