| 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) |
0.09 | 1.33% | 1,364,300 | -1,200 | 0 |
6.50
7.10
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 2,938,300 | -1,700 | 0 |
6.33
7.10
6.50
|
|
3 tháng
(2026-06-15) |
-0.57 | -7.76% | 4,159,900 | -1,700 | 0 |
6.33
7.37
6.50
|
|
6 tháng
(2026-03-16) |
-1.14 | -14.35% | 11,329,700 | -4,800 | 0 |
6.33
8.60
6.50
|
|
12 tháng
(2025-09-16) |
-5.58 | -45.08% | 53,182,400 | -198,500 | -2.3 |
6.33
12.67
6.50
|
|
24 tháng
(2024-09-23) |
-2.36 | -25.74% | 192,452,206 | -283,341 | -2.4 |
6.33
15.97
6.50
|
|
36 tháng
(2023-09-27) |
-1.79 | -20.83% | 243,540,154 | -273,640 | -2.4 |
6.33
15.97
6.50
|
|
60 tháng
(2021-10-07) |
1.24 | 22.29% | 364,796,468 | -570,972 | -6.1 |
5.56
15.97
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
9.40
|
600,308 | 9.72 | 9.72 | 9.24 | 23,800 | 1,700 | 0.3 |
| 05/09/2024 |
9.72
|
545,661 | 9.81 | 9.89 | 9.64 | 57,100 | 600 | 0.7 |
| 04/09/2024 |
9.81
|
816,600 | 8.99 | 9.89 | 8.99 | 86,700 | 23,800 | 0.7 |
| 30/08/2024 |
9.08
|
463,188 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 |
| 29/08/2024 |
9.08
|
288,500 | 8.99 | 9.08 | 8.91 | 1,700 | 0 | 0.0 |
| 28/08/2024 |
8.99
|
201,346 | 8.99 | 9.08 | 8.91 | 700 | 3,000 | -0.0 |
| 27/08/2024 |
8.99
|
241,200 | 8.99 | 9.08 | 8.91 | 5,100 | 0 | 0.1 |
| 26/08/2024 |
8.99
|
228,302 | 8.99 | 9.08 | 8.91 | 0 | 4,300 | -0.0 |
| 23/08/2024 |
8.99
|
215,400 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 22/08/2024 |
8.99
|
339,751 | 8.91 | 9.08 | 8.83 | 4,300 | 4,900 | -0.0 |
| 21/08/2024 |
8.91
|
244,800 | 8.83 | 9.08 | 8.83 | 2,900 | 1,600 | 0.0 |
| 20/08/2024 |
9.08
|
358,030 | 9.08 | 9.08 | 8.91 | 7,900 | 0 | 0.1 |
| 19/08/2024 |
9.08
|
338,800 | 8.91 | 9.08 | 8.91 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
9.08
|
198,900 | 8.91 | 9.08 | 8.91 | 2,600 | 0 | 0.0 |
| 15/08/2024 |
8.91
|
180,636 | 9.08 | 9.08 | 8.91 | 1,000 | 800 | 0.0 |
| 14/08/2024 |
9.08
|
238,465 | 8.99 | 9.08 | 8.91 | 4,400 | 2,100 | 0.0 |
| 13/08/2024 |
9.16
|
337,708 | 9.08 | 9.16 | 8.91 | 100 | 3,600 | -0.0 |
| 12/08/2024 |
9.16
|
92,004 | 9.16 | 9.16 | 8.99 | 4,000 | 0 | 0.0 |
| 09/08/2024 |
9.16
|
171,700 | 8.99 | 9.24 | 8.83 | 0 | 0 | 0 |
| 08/08/2024 |
9.16
|
282,882 | 9.16 | 9.16 | 8.91 | 4,400 | 11,200 | -0.1 |
| 07/08/2024 |
9.16
|
117,762 | 9.08 | 9.16 | 8.99 | 0 | 2,300 | -0.0 |
| 06/08/2024 |
9.16
|
180,600 | 8.91 | 9.16 | 8.83 | 2,000 | 14,000 | -0.1 |
| 05/08/2024 |
8.99
|
123,600 | 8.99 | 9.16 | 8.83 | 0 | 100 | -0.0 |
| 02/08/2024 |
9.16
|
132,500 | 9.08 | 9.16 | 8.91 | 900 | 4,400 | -0.0 |
| 01/08/2024 |
9.16
|
139,500 | 9.08 | 9.16 | 8.83 | 200 | 8,100 | -0.1 |
| 31/07/2024 |
9.16
|
136,004 | 9.24 | 9.24 | 8.99 | 1,000 | 8,400 | -0.1 |
| 30/07/2024 |
9.24
|
179,014 | 9.16 | 9.32 | 8.99 | 6,200 | 57,800 | -0.6 |
| 29/07/2024 |
9.32
|
174,505 | 9.24 | 9.32 | 9.16 | 6,600 | 800 | 0.1 |
| 26/07/2024 |
9.32
|
49,700 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 |
| 25/07/2024 |
9.32
|
270,121 | 8.99 | 9.32 | 8.91 | 28,600 | 0 | 0.3 |
| 24/07/2024 |
8.91
|
165,304 | 9.08 | 9.24 | 8.91 | 3,800 | 0 | 0.0 |
| 23/07/2024 |
9.24
|
94,910 | 9.16 | 9.24 | 9.08 | 1,900 | 0 | 0.0 |
| 22/07/2024 |
9.32
|
280,408 | 9.24 | 9.32 | 8.91 | 6,300 | 19,300 | -0.1 |
| 19/07/2024 |
9.32
|
56,325 | 9.24 | 9.32 | 9.24 | 10,900 | 1,700 | 0.1 |
| 18/07/2024 |
9.40
|
109,900 | 9.24 | 9.40 | 9.08 | 1,100 | 700 | 0.0 |
| 17/07/2024 |
9.40
|
70,741 | 9.40 | 9.40 | 9.16 | 2,600 | 600 | 0.0 |
| 16/07/2024 |
9.40
|
451,914 | 9.40 | 9.40 | 9.24 | 2,600 | 2,500 | 0.0 |
| 15/07/2024 |
9.40
|
387,938 | 9.48 | 9.48 | 9.32 | 4,300 | 0 | 0.0 |
| 12/07/2024 |
9.48
|
345,500 | 9.24 | 9.48 | 9.24 | 12,500 | 0 | 0.1 |
| 11/07/2024 |
9.40
|
266,305 | 9.24 | 9.40 | 9.24 | 7,500 | 0 | 0.1 |
| 10/07/2024 |
9.40
|
240,667 | 9.32 | 9.40 | 9.32 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
9.40
|
287,424 | 9.40 | 9.48 | 9.32 | 1,400 | 1,500 | -0.0 |
| 08/07/2024 |
9.40
|
201,114 | 9.40 | 9.48 | 9.32 | 500 | 1,300 | -0.0 |
| 05/07/2024 |
9.40
|
145,600 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
| 04/07/2024 |
9.40
|
285,509 | 9.24 | 9.48 | 9.24 | 2,600 | 9,800 | -0.1 |
| 03/07/2024 |
9.24
|
325,022 | 9.48 | 9.56 | 9.24 | 6,100 | 1,000 | 0.1 |
| 02/07/2024 |
9.40
|
267,166 | 9.56 | 9.64 | 9.32 | 2,000 | 900 | 0.0 |
| 01/07/2024 |
9.56
|
326,510 | 9.64 | 9.64 | 9.48 | 2,400 | 400 | 0.0 |
| 28/06/2024 |
9.64
|
215,225 | 9.72 | 9.72 | 9.56 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
9.64
|
277,352 | 9.72 | 9.81 | 9.64 | 1,800 | 3,000 | -0.0 |
| 26/06/2024 |
9.72
|
297,303 | 9.72 | 9.81 | 9.56 | 3,500 | 0 | 0.0 |
| 25/06/2024 |
9.72
|
438,255 | 9.40 | 9.72 | 9.40 | 5,700 | 700 | 0.1 |
| 24/06/2024 |
9.56
|
319,259 | 9.72 | 9.89 | 9.40 | 3,600 | 3,700 | -0.0 |
| 21/06/2024 |
9.72
|
366,790 | 9.48 | 9.97 | 9.48 | 3,000 | 2,000 | 0.0 |
| 20/06/2024 |
9.48
|
351,436 | 9.48 | 9.56 | 9.40 | 11,100 | 0 | 0.1 |
| 19/06/2024 |
9.56
|
350,310 | 9.56 | 9.56 | 9.40 | 4,600 | 0 | 0.1 |
| 18/06/2024 |
9.56
|
334,853 | 9.56 | 9.56 | 9.40 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
9.56
|
353,709 | 9.56 | 9.56 | 9.24 | 0 | 6,900 | -0.1 |
| 14/06/2024 |
9.56
|
269,123 | 9.56 | 9.64 | 9.40 | 0 | 2,400 | -0.0 |
| 13/06/2024 |
9.56
|
262,720 | 9.48 | 9.56 | 9.32 | 0 | 4,400 | -0.1 |
| 12/06/2024 |
9.40
|
338,336 | 9.24 | 9.40 | 9.24 | 900 | 0 | 0.0 |
| 11/06/2024 |
9.24
|
342,728 | 9.56 | 9.56 | 9.24 | 10,400 | 0 | 0.1 |
| 10/06/2024 |
9.56
|
209,310 | 9.89 | 9.89 | 9.56 | 1,000 | 13,100 | -0.1 |
| 07/06/2024 |
9.72
|
262,312 | 9.56 | 10.29 | 9.56 | 0 | 0 | 0 |
| 06/06/2024 |
9.48
|
345,101 | 9.48 | 9.48 | 9.32 | 1,800 | 2,900 | -0.0 |
| 05/06/2024 |
9.48
|
230,801 | 9.48 | 9.56 | 9.32 | 1,200 | 700 | 0.0 |
| 04/06/2024 |
9.48
|
194,418 | 9.24 | 9.48 | 9.24 | 1,000 | 4,400 | -0.0 |
| 03/06/2024 |
9.16
|
217,853 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 |
| 31/05/2024 |
9.24
|
114,750 | 9.16 | 9.24 | 9.08 | 0 | 0 | 0 |
| 30/05/2024 |
9.16
|
153,293 | 9.16 | 9.24 | 9.08 | 13,600 | 0 | 0.2 |
| 29/05/2024 |
9.24
|
131,453 | 9.32 | 9.48 | 9.16 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.40
|
136,701 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 |
| 27/05/2024 |
9.40
|
134,074 | 9.40 | 9.40 | 9.16 | 2,000 | 0 | 0.0 |
| 24/05/2024 |
9.40
|
128,601 | 9.32 | 9.40 | 9.16 | 7,200 | 0 | 0.1 |
| 23/05/2024 |
9.40
|
231,500 | 9.48 | 9.56 | 9.32 | 600 | 1,300 | -0.0 |
| 22/05/2024 |
9.48
|
126,003 | 9.56 | 9.64 | 9.40 | 2,900 | 0 | 0.0 |
| 21/05/2024 |
9.56
|
236,534 | 9.48 | 9.64 | 9.40 | 0 | 1,600 | -0.0 |
| 20/05/2024 |
9.48
|
126,614 | 9.56 | 9.64 | 9.40 | 0 | 0 | 0 |
| 17/05/2024 |
9.56
|
172,420 | 9.48 | 10.05 | 9.48 | 1,600 | 2,200 | -0.0 |
| 16/05/2024 |
9.48
|
224,710 | 9.40 | 9.56 | 9.40 | 3,400 | 24,800 | -0.2 |
| 15/05/2024 |
9.32
|
184,050 | 9.56 | 9.64 | 9.32 | 4,800 | 9,800 | -0.1 |
| 14/05/2024 |
9.56
|
316,336 | 9.81 | 9.81 | 9.48 | 300 | 25,900 | -0.3 |
| 13/05/2024 |
9.89
|
311,016 | 10.13 | 10.13 | 9.81 | 1,400 | 10,000 | -0.1 |
| 10/05/2024 |
10.21
|
306,692 | 10.45 | 10.53 | 10.13 | 3,500 | 36,100 | -0.4 |
| 09/05/2024 |
10.45
|
492,569 | 9.72 | 10.45 | 9.72 | 62,600 | 0 | 0.8 |
| 08/05/2024 |
9.72
|
122,020 | 9.72 | 9.72 | 9.56 | 8,600 | 11 | 0.1 |
| 07/05/2024 |
9.72
|
247,495 | 9.56 | 9.72 | 9.40 | 39,600 | 10,542 | 0.3 |
| 06/05/2024 |
9.64
|
131,317 | 9.72 | 9.72 | 9.56 | 3,100 | 12,100 | -0.1 |
| 03/05/2024 |
9.72
|
190,629 | 9.64 | 9.72 | 9.40 | 1,900 | 8,200 | -0.1 |
| 02/05/2024 |
9.64
|
159,714 | 9.72 | 9.72 | 9.48 | 0 | 2,300 | -0.0 |
| 26/04/2024 |
9.72
|
159,282 | 9.48 | 9.72 | 9.32 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
9.48
|
159,100 | 9.40 | 9.56 | 9.40 | 5,400 | 4,100 | 0.0 |
| 24/04/2024 |
9.40
|
224,830 | 8.99 | 9.40 | 8.99 | 13,300 | 8,000 | 0.1 |
| 23/04/2024 |
9.08
|
160,679 | 9.24 | 9.32 | 8.99 | 2,600 | 3,800 | -0.0 |
| 22/04/2024 |
9.24
|
177,597 | 9.40 | 9.48 | 9.16 | 100 | 0 | 0.0 |
| 19/04/2024 |
9.40
|
126,510 | 9.64 | 9.72 | 9.32 | 0 | 6,400 | -0.1 |
| 17/04/2024 |
9.48
|
234,681 | 9.64 | 9.64 | 9.48 | 3,400 | 0 | 0.0 |
| 16/04/2024 |
9.81
|
301,834 | 9.89 | 9.89 | 9.40 | 3,900 | 24,900 | -0.3 |
| 15/04/2024 |
9.81
|
784,040 | 10.62 | 10.62 | 9.81 | 3,400 | 3,600 | -0.0 |
| 12/04/2024 |
10.70
|
350,231 | 10.70 | 10.78 | 10.62 | 0 | 0 | 0 |