| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.15 | 1.27% | 2,376,200 | -25,835 | 0 |
11.60
12.40
11.90
|
|
2 tháng
(2026-06-01) |
1.38 | 12.94% | 8,524,100 | 8,565 | 0 |
10.62
12.55
11.90
|
|
3 tháng
(2026-05-04) |
2.13 | 21.52% | 10,456,600 | 12,265 | 0 |
9.87
12.55
11.90
|
|
6 tháng
(2026-02-02) |
1.21 | 11.20% | 14,269,700 | -443,535 | -3.9 |
9.46
12.55
11.90
|
|
12 tháng
(2025-08-05) |
1.46 | 13.83% | 46,413,700 | -309,135 | -1.6 |
9.46
13
11.90
|
|
24 tháng
(2024-08-12) |
4.59 | 62.02% | 117,961,300 | -266 | 2.4 |
7.35
13
11.90
|
|
36 tháng
(2023-08-16) |
6.88 | 134.60% | 152,712,620 | 70,934 | 3.3 |
4.80
13
11.90
|
|
60 tháng
(2022-11-07) |
7.36 | 158.87% | 152,712,620 | 70,934 | 3.3 |
4.64
13
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
7.25
|
696,000 | 6.93 | 7.25 | 6.79 | 33,200 | 0 | 0.4 |
| 26/07/2024 |
6.87
|
166,500 | 6.85 | 6.93 | 6.82 | 0 | 0 | 0 |
| 25/07/2024 |
6.85
|
213,900 | 6.95 | 7.03 | 6.85 | 4,700 | 0 | 0.1 |
| 24/07/2024 |
6.98
|
153,300 | 6.98 | 6.98 | 6.93 | 0 | 500 | -0.0 |
| 23/07/2024 |
6.95
|
152,600 | 6.93 | 6.98 | 6.87 | 0 | 6,100 | -0.1 |
| 22/07/2024 |
6.93
|
124,600 | 6.93 | 6.95 | 6.82 | 0 | 11,700 | -0.2 |
| 19/07/2024 |
6.95
|
115,700 | 7.06 | 7.06 | 6.90 | 0 | 13,800 | -0.2 |
| 18/07/2024 |
7.03
|
152,800 | 7.01 | 7.09 | 6.93 | 0 | 7,400 | -0.1 |
| 17/07/2024 |
7.03
|
229,200 | 7.11 | 7.17 | 7.03 | 900 | 25,500 | -0.3 |
| 16/07/2024 |
7.17
|
224,400 | 7.17 | 7.19 | 7.11 | 0 | 10,700 | -0.1 |
| 15/07/2024 |
7.19
|
225,000 | 7.30 | 7.33 | 7.14 | 0 | 12,000 | -0.2 |
| 12/07/2024 |
7.30
|
307,400 | 7.27 | 7.35 | 7.25 | 3,800 | 0 | 0.1 |
| 11/07/2024 |
7.25
|
423,400 | 7.09 | 7.25 | 6.98 | 8,100 | 0 | 0.1 |
| 10/07/2024 |
7.11
|
250,100 | 7.11 | 7.14 | 7.09 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
7.09
|
283,600 | 6.98 | 7.11 | 6.95 | 35,400 | 7,500 | 0.4 |
| 08/07/2024 |
6.98
|
184,500 | 6.98 | 7.01 | 6.95 | 0 | 2,100 | -0.0 |
| 05/07/2024 |
7.03
|
194,300 | 7.06 | 7.09 | 6.95 | 3,900 | 0 | 0.1 |
| 04/07/2024 |
7.09
|
239,400 | 7.09 | 7.11 | 7.01 | 13,900 | 2,500 | 0.2 |
| 03/07/2024 |
7.09
|
266,500 | 6.95 | 7.09 | 6.95 | 6,500 | 15,600 | -0.1 |
| 02/07/2024 |
7.01
|
223,400 | 7.01 | 7.03 | 6.90 | 0 | 800 | -0.0 |
| 01/07/2024 |
7.03
|
179,600 | 7.11 | 7.11 | 7.01 | 0 | 3,300 | -0.0 |
| 28/06/2024 |
7.06
|
273,400 | 7.06 | 7.11 | 6.98 | 2,900 | 0 | 0.0 |
| 27/06/2024 |
7.06
|
320,600 | 6.98 | 7.06 | 6.93 | 35,700 | 0 | 0.5 |
| 26/06/2024 |
6.98
|
205,500 | 7.01 | 7.03 | 6.87 | 9,600 | 0 | 0.1 |
| 25/06/2024 |
6.98
|
238,300 | 6.87 | 6.98 | 6.85 | 0 | 0 | 0 |
| 24/06/2024 |
6.98
|
207,800 | 7.03 | 7.06 | 6.93 | 0 | 0 | 0 |
| 21/06/2024 |
7.03
|
273,300 | 6.95 | 7.03 | 6.95 | 0 | 0 | 0 |
| 20/06/2024 |
7.01
|
314,400 | 6.98 | 7.03 | 6.79 | 0 | 0 | 0 |
| 19/06/2024 |
7.01
|
154,100 | 7.01 | 7.03 | 6.93 | 0 | 0 | 0 |
| 18/06/2024 |
7.03
|
134,500 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 |
| 17/06/2024 |
7.06
|
171,300 | 7.03 | 7.09 | 6.98 | 0 | 0 | 0 |
| 14/06/2024 |
7.03
|
301,600 | 7.03 | 7.09 | 6.93 | 0 | 0 | 0 |
| 13/06/2024 |
7.14
|
244,500 | 7.14 | 7.19 | 7.01 | 0 | 0 | 0 |
| 12/06/2024 |
7.11
|
411,800 | 7.03 | 7.11 | 6.98 | 0 | 0 | 0 |
| 11/06/2024 |
7.19
|
188,300 | 7.19 | 7.27 | 7.09 | 0 | 0 | 0 |
| 10/06/2024 |
7.25
|
158,900 | 7.33 | 7.38 | 7.19 | 0 | 0 | 0 |
| 07/06/2024 |
7.35
|
215,300 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.49
|
123,900 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
| 05/06/2024 |
7.57
|
175,000 | 7.54 | 7.59 | 7.35 | 0 | 0 | 0 |
| 04/06/2024 |
7.59
|
161,300 | 7.73 | 7.73 | 7.46 | 0 | 0 | 0 |
| 03/06/2024 |
7.70
|
202,900 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 31/05/2024 |
7.83
|
143,500 | 7.86 | 7.89 | 7.78 | 0 | 0 | 0 |
| 30/05/2024 |
7.83
|
178,600 | 7.97 | 8.02 | 7.75 | 0 | 0 | 0 |
| 29/05/2024 |
8.02
|
228,700 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 |
| 28/05/2024 |
7.99
|
308,000 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 27/05/2024 |
7.94
|
271,100 | 7.94 | 7.97 | 7.78 | 0 | 0 | 0 |
| 24/05/2024 |
7.94
|
113,200 | 7.99 | 8.02 | 7.91 | 0 | 0 | 0 |
| 23/05/2024 |
8.02
|
157,800 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 22/05/2024 |
8.18
|
117,800 | 8.15 | 8.21 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8.23
|
109,500 | 8.10 | 8.23 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.26
|
121,600 | 8.31 | 8.37 | 8.13 | 0 | 0 | 0 |
| 17/05/2024 |
8.37
|
74,900 | 8.45 | 8.47 | 8.34 | 0 | 0 | 0 |
| 16/05/2024 |
8.45
|
68,500 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
| 15/05/2024 |
8.50
|
81,700 | 8.50 | 8.53 | 8.42 | 0 | 0 | 0 |
| 14/05/2024 |
8.50
|
96,400 | 8.37 | 8.50 | 8.37 | 0 | 0 | 0 |
| 13/05/2024 |
8.42
|
72,900 | 8.45 | 8.47 | 8.37 | 0 | 0 | 0 |
| 10/05/2024 |
8.47
|
96,300 | 8.42 | 8.47 | 8.42 | 0 | 0 | 0 |
| 09/05/2024 |
8.42
|
121,200 | 8.69 | 8.69 | 8.42 | 0 | 0 | 0 |
| 08/05/2024 |
8.63
|
125,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 07/05/2024 |
8.71
|
143,700 | 8.66 | 8.71 | 8.66 | 0 | 0 | 0 |
| 06/05/2024 |
8.69
|
145,800 | 8.61 | 8.71 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.61
|
129,000 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 02/05/2024 |
8.71
|
113,700 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 |
| 26/04/2024 |
8.84
|
186,300 | 8.87 | 8.90 | 8.74 | 0 | 0 | 0 |
| 25/04/2024 |
8.87
|
310,300 | 8.63 | 8.87 | 8.61 | 0 | 0 | 0 |
| 24/04/2024 |
8.66
|
241,800 | 8.53 | 8.66 | 8.53 | 0 | 0 | 0 |
| 23/04/2024 |
8.53
|
108,900 | 8.55 | 8.61 | 8.50 | 0 | 0 | 0 |
| 22/04/2024 |
8.55
|
143,500 | 8.53 | 8.58 | 8.45 | 0 | 0 | 0 |
| 19/04/2024 |
8.53
|
115,500 | 8.63 | 8.63 | 8.47 | 0 | 0 | 0 |
| 17/04/2024 |
8.61
|
137,800 | 8.61 | 8.66 | 8.58 | 0 | 0 | 0 |
| 16/04/2024 |
8.61
|
115,800 | 8.58 | 8.66 | 8.53 | 0 | 0 | 0 |
| 15/04/2024 |
8.58
|
116,900 | 8.63 | 8.66 | 8.58 | 0 | 0 | 0 |
| 12/04/2024 |
8.69
|
127,400 | 8.74 | 8.77 | 8.61 | 0 | 0 | 0 |
| 11/04/2024 |
8.71
|
134,200 | 8.71 | 8.74 | 8.66 | 0 | 0 | 0 |
| 10/04/2024 |
8.71
|
207,400 | 8.82 | 8.82 | 8.63 | 0 | 0 | 0 |
| 09/04/2024 |
8.79
|
114,800 | 8.77 | 8.79 | 8.77 | 0 | 0 | 0 |
| 08/04/2024 |
8.77
|
140,400 | 8.74 | 8.77 | 8.63 | 0 | 0 | 0 |
| 05/04/2024 |
8.77
|
143,400 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 |
| 04/04/2024 |
8.71
|
399,500 | 8.55 | 8.74 | 8.50 | 0 | 0 | 0 |
| 03/04/2024 |
8.55
|
108,400 | 8.58 | 8.63 | 8.55 | 0 | 0 | 0 |
| 02/04/2024 |
8.61
|
172,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 01/04/2024 |
8.55
|
137,600 | 8.50 | 8.55 | 8.47 | 0 | 0 | 0 |
| 29/03/2024 |
8.53
|
157,500 | 8.58 | 8.61 | 8.47 | 0 | 0 | 0 |
| 28/03/2024 |
8.61
|
200,800 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 |
| 27/03/2024 |
8.63
|
224,600 | 8.58 | 8.66 | 8.55 | 0 | 0 | 0 |
| 26/03/2024 |
8.58
|
362,200 | 8.47 | 8.58 | 8.42 | 0 | 0 | 0 |
| 25/03/2024 |
8.50
|
305,400 | 8.45 | 8.50 | 8.23 | 0 | 0 | 0 |
| 22/03/2024 |
8.45
|
107,400 | 8.42 | 8.50 | 8.37 | 0 | 0 | 0 |
| 21/03/2024 |
8.50
|
126,400 | 8.61 | 8.63 | 8.42 | 0 | 0 | 0 |
| 20/03/2024 |
8.58
|
168,800 | 8.42 | 8.58 | 8.42 | 0 | 0 | 0 |
| 19/03/2024 |
8.50
|
113,900 | 8.45 | 8.50 | 8.34 | 0 | 0 | 0 |
| 18/03/2024 |
8.45
|
166,300 | 8.61 | 8.66 | 8.31 | 0 | 0 | 0 |
| 15/03/2024 |
8.61
|
107,800 | 8.58 | 8.66 | 8.53 | 0 | 0 | 0 |
| 14/03/2024 |
8.66
|
105,500 | 8.66 | 8.74 | 8.55 | 0 | 0 | 0 |
| 13/03/2024 |
8.74
|
172,500 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 |
| 12/03/2024 |
8.79
|
112,000 | 8.74 | 8.79 | 8.66 | 0 | 0 | 0 |
| 11/03/2024 |
8.74
|
80,200 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 |
| 08/03/2024 |
8.71
|
81,600 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 |
| 07/03/2024 |
8.74
|
144,000 | 8.69 | 8.74 | 8.55 | 0 | 0 | 0 |
| 06/03/2024 |
8.71
|
56,300 | 8.63 | 8.77 | 8.63 | 0 | 0 | 0 |