| 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) |
-1.15 | -10.18% | 53,437,100 | -1,820,610 | 0 |
10
11.35
10.30
|
|
2 tháng
(2026-06-04) |
-0.59 | -5.49% | 182,864,700 | -3,406,525 | 0 |
10
11.50
10.30
|
|
3 tháng
(2026-05-05) |
0.50 | 5.16% | 239,284,800 | -2,198,672 | 0 |
9.57
11.50
10.30
|
|
6 tháng
(2026-02-04) |
-0.07 | -0.66% | 329,277,100 | -3,441,763 | -36.7 |
9.04
11.50
10.30
|
|
12 tháng
(2025-08-08) |
-1.15 | -10.21% | 915,003,300 | -4,597,963 | -62.4 |
9.04
12.70
10.30
|
|
24 tháng
(2024-08-13) |
0.92 | 9.99% | 1,877,275,300 | -62,061,702 | -771.5 |
7.29
12.70
10.30
|
|
36 tháng
(2023-08-21) |
2.39 | 30.72% | 2,467,969,600 | -48,032,400 | -549.5 |
7.29
12.70
10.30
|
|
60 tháng
(2021-08-30) |
0.43 | 4.47% | 3,473,583,000 | -62,201,318 | -797.1 |
5.22
12.94
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
9.42
|
3,559,000 | 9.48 | 9.58 | 9.39 | 1,200 | 247,200 | -3.6 |
| 29/07/2024 |
9.48
|
2,063,300 | 9.39 | 9.55 | 9.36 | 1,200 | 247,200 | -3.6 |
| 26/07/2024 |
9.42
|
2,371,500 | 9.23 | 9.42 | 9.20 | 17,400 | 464,400 | -6.5 |
| 25/07/2024 |
9.26
|
1,259,700 | 9.26 | 9.29 | 9.16 | 1,100 | 437,000 | -6.3 |
| 24/07/2024 |
9.29
|
1,592,000 | 9.16 | 9.36 | 9.13 | 47,600 | 386,100 | -4.9 |
| 23/07/2024 |
9.23
|
4,910,100 | 9.67 | 9.71 | 9.01 | 38,800 | 574,387 | -8.0 |
| 22/07/2024 |
9.67
|
3,175,500 | 9.67 | 9.71 | 9.48 | 15,800 | 896,000 | -13.3 |
| 19/07/2024 |
9.61
|
5,722,700 | 9.26 | 9.77 | 9.16 | 815,700 | 1,110,700 | -4.3 |
| 18/07/2024 |
9.26
|
1,014,000 | 9.32 | 9.32 | 9.20 | 60,000 | 341,100 | -4.1 |
| 17/07/2024 |
9.23
|
2,655,800 | 9.23 | 9.42 | 9.20 | 51,500 | 411,300 | -5.2 |
| 16/07/2024 |
9.20
|
1,298,900 | 9.16 | 9.26 | 9.16 | 400 | 398,200 | -5.8 |
| 15/07/2024 |
9.16
|
636,600 | 9.23 | 9.29 | 9.16 | 600 | 186,000 | -2.7 |
| 12/07/2024 |
9.20
|
1,110,100 | 9.23 | 9.29 | 9.20 | 1,000 | 282,900 | -4.1 |
| 11/07/2024 |
9.26
|
979,400 | 9.29 | 9.32 | 9.23 | 6,100 | 155,000 | -2.2 |
| 10/07/2024 |
9.32
|
1,482,300 | 9.26 | 9.32 | 9.20 | 0 | 320,700 | -4.7 |
| 09/07/2024 |
9.23
|
1,782,200 | 9.23 | 9.29 | 9.13 | 123,100 | 207,500 | -1.2 |
| 08/07/2024 |
9.32
|
1,636,900 | 9.32 | 9.32 | 9.13 | 4,200 | 200,100 | -2.8 |
| 05/07/2024 |
9.32
|
1,299,200 | 9.29 | 9.32 | 9.13 | 10,000 | 221,000 | -3.1 |
| 04/07/2024 |
9.20
|
1,467,800 | 9.26 | 9.39 | 9.20 | 11,000 | 476,900 | -6.8 |
| 03/07/2024 |
9.16
|
742,200 | 9.23 | 9.23 | 9.13 | 0 | 4,200 | -0.1 |
| 02/07/2024 |
9.16
|
735,400 | 9.13 | 9.20 | 9.10 | 0 | 10,000 | -0.1 |
| 01/07/2024 |
9.10
|
703,800 | 8.97 | 9.10 | 8.97 | 0 | 41,100 | -0.6 |
| 28/06/2024 |
8.97
|
1,009,800 | 9.10 | 9.13 | 8.97 | 155,600 | 22,200 | 1.9 |
| 27/06/2024 |
9.10
|
693,400 | 9.10 | 9.10 | 9.04 | 79,900 | 100 | 1.1 |
| 26/06/2024 |
9.10
|
1,090,500 | 9.23 | 9.23 | 9.01 | 20,900 | 25,800 | -0.1 |
| 25/06/2024 |
9.26
|
805,000 | 9.10 | 9.26 | 9.10 | 6,500 | 125,600 | -1.7 |
| 24/06/2024 |
9.10
|
2,008,400 | 9.23 | 9.36 | 9.01 | 174,200 | 109,900 | 0.9 |
| 21/06/2024 |
9.23
|
1,209,100 | 9.39 | 9.42 | 9.20 | 129,600 | 20,900 | 1.6 |
| 20/06/2024 |
9.39
|
400,600 | 9.42 | 9.55 | 9.36 | 17,200 | 6,500 | 0.2 |
| 19/06/2024 |
9.42
|
2,071,200 | 9.48 | 9.55 | 9.23 | 108,700 | 3,300 | 1.6 |
| 18/06/2024 |
9.48
|
916,200 | 9.55 | 9.55 | 9.48 | 81,000 | 600 | 1.2 |
| 17/06/2024 |
9.48
|
2,824,200 | 9.67 | 9.74 | 9.39 | 323,900 | 17,500 | 4.6 |
| 14/06/2024 |
9.67
|
2,030,100 | 9.96 | 9.96 | 9.67 | 20,000 | 246,500 | -3.5 |
| 13/06/2024 |
9.93
|
3,932,300 | 9.80 | 9.96 | 9.80 | 1,660,900 | 243,900 | 22.0 |
| 12/06/2024 |
9.80
|
2,128,600 | 9.67 | 9.80 | 9.64 | 300,000 | 210,600 | 1.4 |
| 11/06/2024 |
9.67
|
1,488,300 | 9.71 | 9.80 | 9.67 | 253,700 | 158,562 | 1.5 |
| 10/06/2024 |
9.77
|
2,293,100 | 9.83 | 9.90 | 9.74 | 165,700 | 202,600 | -0.6 |
| 07/06/2024 |
9.83
|
3,402,200 | 9.71 | 9.86 | 9.64 | 102,500 | 234,500 | -2.0 |
| 06/06/2024 |
9.71
|
1,740,200 | 9.80 | 9.83 | 9.64 | 265,500 | 227,200 | 0.6 |
| 05/06/2024 |
9.80
|
5,548,200 | 9.67 | 9.96 | 9.61 | 697,700 | 223,700 | 7.3 |
| 04/06/2024 |
9.67
|
4,149,300 | 9.74 | 9.77 | 9.64 | 4,000 | 21,500 | -0.3 |
| 03/06/2024 |
9.74
|
8,778,300 | 9.39 | 9.77 | 9.36 | 1,080,300 | 232,200 | 12.9 |
| 31/05/2024 |
9.39
|
1,874,200 | 9.32 | 9.42 | 9.23 | 2,400 | 3,600 | -0.0 |
| 30/05/2024 |
9.32
|
1,718,000 | 9.20 | 9.32 | 9.13 | 53,200 | 200,100 | -2.1 |
| 29/05/2024 |
9.23
|
2,110,200 | 9.36 | 9.39 | 9.23 | 0 | 301,800 | -4.4 |
| 28/05/2024 |
9.36
|
2,234,200 | 9.26 | 9.39 | 9.26 | 11,200 | 34,100 | -0.3 |
| 27/05/2024 |
9.26
|
1,329,400 | 9.16 | 9.26 | 9.16 | 28,000 | 50,000 | -0.3 |
| 24/05/2024 |
9.20
|
3,739,300 | 9.20 | 9.39 | 9.16 | 18,800 | 223,900 | -3.0 |
| 23/05/2024 |
9.23
|
1,725,400 | 9.16 | 9.23 | 9.13 | 3,700 | 200 | 0.1 |
| 22/05/2024 |
9.16
|
1,349,700 | 9.16 | 9.26 | 9.13 | 91,200 | 138,900 | -0.7 |
| 21/05/2024 |
9.16
|
2,417,300 | 9.26 | 9.29 | 9.07 | 50,000 | 338,300 | -4.2 |
| 20/05/2024 |
9.26
|
2,035,400 | 9.55 | 9.55 | 9.23 | 4,000 | 386,300 | -5.6 |
| 17/05/2024 |
9.23
|
1,821,300 | 9.26 | 9.32 | 9.13 | 217,200 | 280,700 | -0.9 |
| 16/05/2024 |
9.23
|
3,752,200 | 8.88 | 9.23 | 8.85 | 453,800 | 507,800 | -0.7 |
| 15/05/2024 |
8.81
|
1,430,900 | 8.81 | 8.88 | 8.78 | 133,700 | 133,000 | 0.0 |
| 14/05/2024 |
8.78
|
960,700 | 8.81 | 8.91 | 8.78 | 0 | 186,300 | -2.6 |
| 13/05/2024 |
8.81
|
1,012,000 | 8.88 | 8.88 | 8.75 | 0 | 192,200 | -2.7 |
| 10/05/2024 |
8.85
|
932,700 | 8.94 | 8.94 | 8.81 | 1,700 | 179,000 | -2.5 |
| 09/05/2024 |
8.91
|
1,499,400 | 8.88 | 8.97 | 8.78 | 3,700 | 330,200 | -4.5 |
| 08/05/2024 |
8.94
|
1,059,000 | 8.94 | 8.94 | 8.81 | 5,800 | 186,300 | -2.5 |
| 07/05/2024 |
8.97
|
1,058,500 | 8.91 | 8.97 | 8.85 | 4,400 | 104,700 | -1.4 |
| 06/05/2024 |
8.88
|
1,686,500 | 8.81 | 8.94 | 8.78 | 186,000 | 314,600 | -1.8 |
| 03/05/2024 |
8.72
|
1,506,800 | 8.72 | 8.81 | 8.69 | 531,000 | 259,000 | 3.7 |
| 02/05/2024 |
8.69
|
747,500 | 8.69 | 8.72 | 8.59 | 111,500 | 133,000 | -0.3 |
| 26/04/2024 |
8.69
|
1,076,700 | 8.62 | 8.75 | 8.62 | 103,700 | 186,000 | -1.1 |
| 25/04/2024 |
8.66
|
2,037,600 | 8.81 | 8.88 | 8.59 | 324,500 | 168,000 | 2.2 |
| 24/04/2024 |
8.81
|
1,665,500 | 8.62 | 8.85 | 8.62 | 710,800 | 444,500 | 3.7 |
| 23/04/2024 |
8.59
|
1,358,100 | 8.81 | 8.81 | 8.56 | 56,800 | 133,700 | -1.0 |
| 22/04/2024 |
8.75
|
775,200 | 8.78 | 8.78 | 8.66 | 800 | 800 | -0 |
| 19/04/2024 |
8.59
|
2,457,400 | 8.66 | 8.85 | 8.53 | 315,300 | 113,000 | 2.8 |
| 17/04/2024 |
8.75
|
2,770,200 | 8.81 | 8.94 | 8.69 | 600 | 382,200 | -5.3 |
| 16/04/2024 |
8.69
|
3,944,200 | 9.01 | 9.04 | 8.62 | 600 | 517,100 | -7.2 |
| 15/04/2024 |
8.94
|
4,454,400 | 9.36 | 9.55 | 8.91 | 4,900 | 456,100 | -6.5 |
| 12/04/2024 |
9.45
|
2,557,400 | 9.32 | 9.45 | 9.23 | 1,400 | 600 | 0.0 |
| 11/04/2024 |
9.29
|
524,300 | 9.20 | 9.29 | 9.13 | 7,300 | 0 | 0.1 |
| 10/04/2024 |
9.32
|
2,464,000 | 9.29 | 9.36 | 9.26 | 211,500 | 5,500 | 3.0 |
| 09/04/2024 |
9.29
|
1,217,500 | 9.16 | 9.29 | 9.13 | 22,500 | 1,400 | 0.3 |
| 08/04/2024 |
9.16
|
1,284,800 | 9.16 | 9.23 | 9.10 | 362,500 | 3,000 | 5.2 |
| 05/04/2024 |
9.16
|
1,941,800 | 9.16 | 9.20 | 9.10 | 28,800 | 207,400 | -2.6 |
| 04/04/2024 |
9.20
|
2,579,700 | 9.23 | 9.29 | 9.16 | 22,000 | 30,900 | -0.1 |
| 03/04/2024 |
9.23
|
3,016,900 | 9.39 | 9.42 | 9.20 | 0 | 362,500 | -5.3 |
| 02/04/2024 |
9.42
|
1,543,600 | 9.48 | 9.48 | 9.29 | 0 | 52,800 | -0.8 |
| 01/04/2024 |
9.45
|
1,556,900 | 9.58 | 9.58 | 9.39 | 85,700 | 22,000 | 1.0 |
| 29/03/2024 |
9.51
|
1,403,500 | 9.64 | 9.67 | 9.45 | 13,900 | 0 | 0.2 |
| 28/03/2024 |
9.64
|
2,647,400 | 9.64 | 9.67 | 9.55 | 301,400 | 0 | 4.6 |
| 27/03/2024 |
9.55
|
3,812,700 | 9.55 | 9.67 | 9.45 | 632,400 | 85,700 | 8.3 |
| 26/03/2024 |
9.42
|
2,366,300 | 9.32 | 9.51 | 9.32 | 252,500 | 13,900 | 3.5 |
| 25/03/2024 |
9.32
|
2,170,200 | 9.42 | 9.55 | 9.29 | 86,000 | 301,400 | -3.2 |
| 22/03/2024 |
9.42
|
3,973,900 | 9.48 | 9.58 | 9.36 | 354,800 | 632,400 | -4.1 |
| 21/03/2024 |
9.48
|
4,742,700 | 9.36 | 9.48 | 9.29 | 2,370,900 | 24,300 | 34.7 |
| 20/03/2024 |
9.23
|
2,981,500 | 9.07 | 9.29 | 9.01 | 811,000 | 163,700 | 9.4 |
| 19/03/2024 |
9.07
|
1,991,200 | 9.29 | 9.29 | 9.04 | 11,400 | 553,300 | -7.8 |
| 18/03/2024 |
9.36
|
4,971,700 | 9.29 | 9.36 | 8.88 | 889,800 | 1,263,400 | -5.1 |
| 15/03/2024 |
9.29
|
1,839,000 | 9.36 | 9.36 | 9.26 | 8,000 | 708,700 | -10.3 |
| 14/03/2024 |
9.39
|
2,516,700 | 9.55 | 9.55 | 9.32 | 92,400 | 193,400 | -1.5 |
| 13/03/2024 |
9.55
|
2,134,200 | 9.39 | 9.55 | 9.29 | 1,159,800 | 32,800 | 16.7 |
| 12/03/2024 |
9.32
|
2,251,500 | 9.16 | 9.36 | 9.13 | 903,900 | 64,100 | 12.2 |
| 11/03/2024 |
9.23
|
3,265,100 | 9.39 | 9.39 | 9.16 | 12,200 | 405,400 | -5.7 |
| 08/03/2024 |
9.42
|
4,899,100 | 9.61 | 9.64 | 9.39 | 11,200 | 331,100 | -4.8 |
| 07/03/2024 |
9.61
|
1,755,100 | 9.61 | 9.64 | 9.58 | 1,000 | 57,700 | -0.9 |