| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.70 | 7.53% | 11,092,300 | -42,700 | 0 |
9.30
11.50
10
|
|
2 tháng
(2026-06-01) |
1.30 | 14.94% | 15,256,200 | -47,100 | 0 |
8.70
11.50
10
|
|
3 tháng
(2026-05-04) |
1.60 | 19.05% | 21,854,100 | -67,300 | 0 |
8.30
11.50
10
|
|
6 tháng
(2026-01-30) |
2.10 | 26.58% | 39,981,800 | 104,000 | -0.2 |
7.30
11.50
10
|
|
12 tháng
(2025-08-04) |
1.60 | 19.05% | 86,117,100 | 1,018,700 | 6.9 |
7.30
11.50
10
|
|
24 tháng
(2024-08-08) |
2.70 | 36.99% | 128,484,256 | 1,076,600 | 7.3 |
5.20
11.50
10
|
|
36 tháng
(2023-08-14) |
0.40 | 4.17% | 179,549,262 | -7,751,600 | -69.5 |
5.20
12.20
10
|
|
60 tháng
(2021-08-24) |
-1.30 | -11.50% | 291,116,537 | -7,592,200 | -67.7 |
3.80
22.50
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2024 |
7.60
|
15,652 | 7.60 | 7.70 | 7.50 | 2,200 | 0 | 0.0 |
| 24/07/2024 |
7.60
|
68,100 | 7.50 | 7.60 | 7.40 | 3,000 | 3,600 | -0.0 |
| 23/07/2024 |
7.50
|
65,209 | 7.80 | 7.80 | 7.50 | 0 | 2,600 | -0.0 |
| 22/07/2024 |
7.70
|
126,621 | 7.80 | 7.80 | 7.60 | 600 | 700 | -0.0 |
| 19/07/2024 |
7.80
|
112,616 | 7.90 | 7.90 | 7.80 | 3,000 | 0 | 0.0 |
| 18/07/2024 |
7.90
|
183,555 | 7.80 | 7.90 | 7.70 | 3,200 | 0 | 0.0 |
| 17/07/2024 |
7.80
|
503,620 | 7.90 | 8 | 7.70 | 700 | 1,500 | -0.0 |
| 16/07/2024 |
7.90
|
212,233 | 8 | 8 | 7.90 | 0 | 900 | -0.0 |
| 15/07/2024 |
8
|
44,191 | 8 | 8 | 7.90 | 0 | 3,200 | -0.0 |
| 12/07/2024 |
8
|
125,660 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
129,674 | 8 | 8.10 | 8 | 800 | 0 | 0.0 |
| 10/07/2024 |
8
|
415,468 | 8 | 8.10 | 8 | 0 | 3,600 | -0.0 |
| 09/07/2024 |
8
|
417,177 | 7.90 | 8.10 | 7.90 | 1,300 | 900 | 0.0 |
| 08/07/2024 |
8
|
98,250 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
144,002 | 8 | 8.10 | 7.90 | 0 | 1,400 | -0.0 |
| 04/07/2024 |
8
|
91,721 | 8 | 8.10 | 8 | 0 | 300 | -0.0 |
| 03/07/2024 |
8.10
|
196,917 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
72,790 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
48,740 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
106,991 | 8 | 8.10 | 7.90 | 1,800 | 0 | 0.0 |
| 27/06/2024 |
8.10
|
43,809 | 7.90 | 8.10 | 7.90 | 3,400 | 0 | 0.0 |
| 26/06/2024 |
7.90
|
59,146 | 8.10 | 8.10 | 7.90 | 0 | 300 | -0.0 |
| 25/06/2024 |
8.10
|
152,495 | 8 | 8.20 | 7.90 | 400 | 3,900 | -0.0 |
| 24/06/2024 |
7.90
|
496,757 | 8.30 | 8.40 | 7.90 | 7,600 | 0 | 0.1 |
| 21/06/2024 |
8.40
|
152,201 | 8.20 | 8.40 | 8.10 | 10,000 | 26,000 | -0.1 |
| 20/06/2024 |
8.10
|
126,207 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/06/2024 |
8.30
|
109,583 | 8.40 | 8.40 | 8.10 | 0 | 2,300 | -0.0 |
| 18/06/2024 |
8.40
|
86,205 | 8.50 | 8.50 | 8.30 | 2,800 | 0 | 0.0 |
| 17/06/2024 |
8.30
|
54,100 | 8.10 | 8.40 | 8.10 | 0 | 4,800 | -0.0 |
| 14/06/2024 |
8.40
|
491,949 | 9 | 9.10 | 8.30 | 3,400 | 500 | 0.0 |
| 13/06/2024 |
9
|
225,006 | 9.20 | 9.40 | 8.90 | 0 | 2,900 | -0.0 |
| 12/06/2024 |
8.90
|
697,968 | 8.10 | 8.90 | 8.10 | 4,800 | 0 | 0.0 |
| 11/06/2024 |
8.10
|
193,503 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
| 10/06/2024 |
8.20
|
40,725 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.20
|
117,404 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
126,674 | 8.10 | 8.20 | 8 | 0 | 7,900 | -0.1 |
| 05/06/2024 |
8.10
|
175,138 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.20
|
80,330 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
102,028 | 8.10 | 8.20 | 8.10 | 800 | 25,800 | -0.2 |
| 31/05/2024 |
8
|
103,524 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 30/05/2024 |
8.10
|
67,955 | 8.20 | 8.20 | 8 | 600 | 0 | 0.0 |
| 29/05/2024 |
8.20
|
176,157 | 8.10 | 8.30 | 8.10 | 25,100 | 0 | 0.2 |
| 28/05/2024 |
8.10
|
89,381 | 8.10 | 8.20 | 8 | 1,600 | 0 | 0.0 |
| 27/05/2024 |
8
|
100,964 | 8 | 8.10 | 8 | 0 | 10,000 | -0.1 |
| 24/05/2024 |
8
|
277,519 | 8.20 | 8.20 | 7.90 | 0 | 8,500 | -0.1 |
| 23/05/2024 |
8.30
|
176,694 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8.20
|
177,339 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
145,834 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
117,370 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/05/2024 |
8
|
270,486 | 8.10 | 8.10 | 7.90 | 500 | 100 | 0.0 |
| 16/05/2024 |
8
|
113,311 | 7.90 | 8.10 | 7.90 | 0 | 300 | -0.0 |
| 15/05/2024 |
7.90
|
107,182 | 7.90 | 8.10 | 7.80 | 3,300 | 0 | 0.0 |
| 14/05/2024 |
7.80
|
62,001 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| 13/05/2024 |
7.70
|
67,979 | 7.80 | 8 | 7.70 | 200 | 400 | -0.0 |
| 10/05/2024 |
7.70
|
88,635 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | -0.0 |
| 09/05/2024 |
7.80
|
60,013 | 7.90 | 7.90 | 7.70 | 0 | 4,200 | -0.0 |
| 08/05/2024 |
7.80
|
110,603 | 7.80 | 7.90 | 7.70 | 400 | 1,900 | -0.0 |
| 07/05/2024 |
7.80
|
49,530 | 7.90 | 7.90 | 7.70 | 0 | 2,200 | -0.0 |
| 06/05/2024 |
7.90
|
116,071 | 7.60 | 7.90 | 7.40 | 1,000 | 0 | 0.0 |
| 03/05/2024 |
7.60
|
85,505 | 7.70 | 7.70 | 7.50 | 5,500 | 100 | 0.0 |
| 02/05/2024 |
7.60
|
50,407 | 7.60 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| 26/04/2024 |
7.70
|
88,401 | 7.60 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| 25/04/2024 |
7.70
|
78,004 | 7.90 | 7.90 | 7.60 | 0 | 6,600 | -0.1 |
| 24/04/2024 |
7.90
|
169,321 | 7.60 | 7.90 | 7.60 | 700 | 0 | 0.0 |
| 23/04/2024 |
7.60
|
127,157 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
169,208 | 7.30 | 7.90 | 7.20 | 14,600 | 3,700 | 0.1 |
| 19/04/2024 |
7.30
|
417,644 | 7.60 | 7.60 | 6.90 | 100 | 16,200 | -0.1 |
| 17/04/2024 |
7.60
|
113,287 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
407,564 | 8.20 | 8.20 | 7.40 | 400 | 0 | 0.0 |
| 15/04/2024 |
8.20
|
215,979 | 8.90 | 9 | 8.10 | 19,600 | 0 | 0.2 |
| 12/04/2024 |
8.90
|
111,847 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/04/2024 |
8.80
|
74,320 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
45,108 | 9 | 9 | 8.90 | 0 | 100 | -0.0 |
| 09/04/2024 |
9
|
135,509 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,324 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/04/2024 |
8.80
|
268,918 | 8.80 | 8.90 | 8.70 | 0 | 8,800 | -0.1 |
| 04/04/2024 |
8.90
|
114,275 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
194,047 | 9 | 9.20 | 8.90 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
9
|
212,855 | 9.10 | 9.10 | 8.90 | 8,800 | 0 | 0.1 |
| 01/04/2024 |
9
|
246,097 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
165,462 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
214,451 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
243,574 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/03/2024 |
9.30
|
145,422 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/03/2024 |
9.20
|
331,603 | 9.40 | 9.40 | 9.20 | 18,800 | 0 | 0.2 |
| 22/03/2024 |
9.30
|
320,599 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/03/2024 |
9.20
|
314,157 | 9.20 | 9.50 | 9.20 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
9.10
|
78,404 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
147,312 | 9.10 | 9.20 | 8.90 | 9,000 | 0 | 0.1 |
| 18/03/2024 |
9.10
|
410,456 | 9.30 | 9.60 | 8.70 | 4,200 | 1,800 | 0.0 |
| 15/03/2024 |
9.40
|
360,100 | 9.60 | 9.60 | 9.20 | 16,000 | 2,300 | 0.1 |
| 14/03/2024 |
9.40
|
618,466 | 9.50 | 9.70 | 9.30 | 0 | 200 | -0.0 |
| 13/03/2024 |
9.60
|
638,765 | 9 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 12/03/2024 |
9
|
268,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
453,019 | 9.30 | 9.60 | 8.70 | 300 | 0 | 0.0 |
| 08/03/2024 |
9.50
|
556,451 | 9.90 | 9.90 | 9.40 | 2,000 | 5,500 | -0.0 |
| 07/03/2024 |
9.50
|
1,080,625 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 06/03/2024 |
8.70
|
183,902 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| 05/03/2024 |
8.90
|
154,322 | 8.80 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 04/03/2024 |
8.90
|
174,155 | 8.90 | 9 | 8.80 | 11,800 | 0 | 0.1 |