| 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) |
-0.90 | -8.26% | 273,900 | -1,628 | 0 |
10
10.90
10
|
|
2 tháng
(2026-06-01) |
-0.90 | -8.26% | 418,400 | -8,482 | 0 |
10
11.20
10
|
|
3 tháng
(2026-05-04) |
-0.90 | -8.26% | 485,400 | -10,382 | 0 |
10
11.20
10
|
|
6 tháng
(2026-02-02) |
-0.09 | -0.88% | 3,950,800 | -27,282 | -0.0 |
9.80
11.30
10
|
|
12 tháng
(2025-08-05) |
-1.80 | -15.27% | 5,991,600 | -440,682 | -4.7 |
9.80
11.99
10
|
|
24 tháng
(2024-08-12) |
-1.12 | -10.10% | 12,757,858 | -493,822 | -5.4 |
9.80
12.37
10
|
|
36 tháng
(2023-08-16) |
2.14 | 27.28% | 23,581,113 | -409,752 | -4.1 |
7.06
12.37
10
|
|
60 tháng
(2021-08-26) |
3.73 | 59.55% | 113,169,993 | -678,085 | -7.3 |
4.77
18.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
11.48
|
6,700 | 11.74 | 11.74 | 11.48 | 0 | 100 | -0.0 |
| 26/07/2024 |
11.74
|
103,012 | 11.30 | 12.36 | 11.12 | 0 | 0 | 0 |
| 25/07/2024 |
11.30
|
110,068 | 11.21 | 11.30 | 11.12 | 0 | 100 | -0.0 |
| 24/07/2024 |
11.03
|
30,000 | 10.77 | 11.21 | 10.68 | 0 | 0 | 0 |
| 23/07/2024 |
10.77
|
19,500 | 10.95 | 11.03 | 10.77 | 0 | 0 | 0 |
| 22/07/2024 |
11.03
|
35,586 | 10.86 | 11.03 | 10.86 | 500 | 50 | 0.0 |
| 19/07/2024 |
11.03
|
12,600 | 11.03 | 11.03 | 10.95 | 0 | 0 | 0 |
| 18/07/2024 |
11.03
|
7,886 | 10.86 | 11.03 | 10.86 | 500 | 0 | 0.0 |
| 17/07/2024 |
10.86
|
89,530 | 11.12 | 11.21 | 10.59 | 4,200 | 0 | 0.1 |
| 16/07/2024 |
11.21
|
20,500 | 11.12 | 11.21 | 11.03 | 0 | 500 | -0.0 |
| 15/07/2024 |
11.12
|
21,290 | 11.03 | 11.12 | 11.03 | 0 | 2,134 | -0.0 |
| 12/07/2024 |
11.21
|
21,254 | 11.30 | 11.39 | 10.95 | 0 | 5,354 | -0.1 |
| 11/07/2024 |
11.30
|
24,000 | 11.03 | 11.30 | 11.03 | 0 | 200 | -0.0 |
| 10/07/2024 |
11.21
|
26,100 | 11.12 | 11.30 | 10.95 | 900 | 600 | 0.0 |
| 09/07/2024 |
11.12
|
48,334 | 11.48 | 11.48 | 11.03 | 0 | 400 | -0.0 |
| 08/07/2024 |
11.21
|
173,624 | 10.51 | 11.48 | 10.51 | 1,200 | 1,300 | -0.0 |
| 05/07/2024 |
10.51
|
31,500 | 10.42 | 10.51 | 10.33 | 500 | 1,300 | -0.0 |
| 04/07/2024 |
10.51
|
19,780 | 10.59 | 10.59 | 10.42 | 600 | 0 | 0.0 |
| 03/07/2024 |
10.59
|
53,128 | 10.51 | 10.68 | 10.42 | 2,300 | 0 | 0.0 |
| 02/07/2024 |
10.59
|
18,700 | 10.59 | 10.86 | 10.51 | 300 | 200 | 0.0 |
| 01/07/2024 |
10.77
|
75,809 | 10.51 | 10.95 | 10.33 | 1,000 | 13,800 | -0.2 |
| 28/06/2024 |
10.51
|
122,800 | 10.59 | 10.59 | 10.24 | 21,900 | 1,500 | 0.2 |
| 27/06/2024 |
10.59
|
29,000 | 10.59 | 10.59 | 10.42 | 100 | 2,000 | -0.0 |
| 26/06/2024 |
10.59
|
39,900 | 10.68 | 10.68 | 10.51 | 1,000 | 0 | 0.0 |
| 25/06/2024 |
10.77
|
117,100 | 10.59 | 10.77 | 10.59 | 18,500 | 0 | 0.2 |
| 24/06/2024 |
10.51
|
76,700 | 10.86 | 10.86 | 10.24 | 11,000 | 600 | 0.1 |
| 21/06/2024 |
10.59
|
35,400 | 10.59 | 10.77 | 10.51 | 0 | 1,000 | -0.0 |
| 20/06/2024 |
10.68
|
35,711 | 10.86 | 10.86 | 10.51 | 2,000 | 1,100 | 0.0 |
| 19/06/2024 |
10.51
|
97,070 | 10.68 | 10.68 | 10.51 | 1,200 | 900 | 0.0 |
| 18/06/2024 |
10.51
|
51,654 | 10.59 | 10.59 | 10.51 | 500 | 0 | 0.0 |
| 17/06/2024 |
10.51
|
190,611 | 10.59 | 10.68 | 10.42 | 2,000 | 0 | 0.0 |
| 14/06/2024 |
10.68
|
58,094 | 10.86 | 10.86 | 10.68 | 500 | 500 | -0.0 |
| 13/06/2024 |
10.86
|
55,179 | 11.03 | 11.03 | 10.77 | 0 | 3,100 | -0.0 |
| 12/06/2024 |
11.03
|
108,640 | 10.77 | 11.12 | 10.77 | 0 | 0 | 0 |
| 11/06/2024 |
10.77
|
183,408 | 10.68 | 10.95 | 10.68 | 0 | 200 | -0.0 |
| 10/06/2024 |
10.68
|
157,800 | 10.24 | 10.95 | 10.24 | 7,300 | 0 | 0.1 |
| 07/06/2024 |
10.24
|
33,711 | 10.77 | 10.77 | 10.06 | 0 | 0 | 0 |
| 06/06/2024 |
10.15
|
177,806 | 10.15 | 10.33 | 9.89 | 11,100 | 3,400 | 0.1 |
| 05/06/2024 |
10.15
|
311,982 | 10.06 | 10.33 | 10.06 | 8,200 | 0 | 0.1 |
| 04/06/2024 |
9.89
|
48,245 | 10.06 | 10.24 | 9.80 | 2,300 | 0 | 0.0 |
| 03/06/2024 |
10.15
|
82,185 | 9.71 | 10.24 | 9.71 | 2,700 | 300 | 0.0 |
| 31/05/2024 |
9.71
|
86,802 | 9.45 | 9.80 | 9.45 | 0 | 0 | 0 |
| 30/05/2024 |
9.36
|
41,200 | 9.27 | 9.45 | 9.27 | 400 | 0 | 0.0 |
| 29/05/2024 |
9.36
|
72,962 | 9.36 | 9.53 | 9.27 | 0 | 400 | -0.0 |
| 28/05/2024 |
9.27
|
10,818 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
| 27/05/2024 |
9.36
|
151,569 | 8.92 | 9.36 | 8.83 | 5,700 | 0 | 0.1 |
| 24/05/2024 |
8.83
|
168,436 | 9.27 | 9.27 | 8.74 | 42,500 | 1,500 | 0.4 |
| 23/05/2024 |
9.09
|
33,300 | 8.92 | 9.36 | 8.92 | 6,100 | 5,500 | 0.0 |
| 22/05/2024 |
9.27
|
154,910 | 9.62 | 9.62 | 9.18 | 51,000 | 0 | 0.5 |
| 21/05/2024 |
9.45
|
28,310 | 9.45 | 9.71 | 9.36 | 0 | 0 | 0 |
| 20/05/2024 |
9.45
|
188,402 | 9.27 | 9.53 | 9.27 | 35,300 | 0 | 0.4 |
| 17/05/2024 |
9.27
|
56,141 | 9.80 | 9.80 | 9.27 | 6,900 | 600 | 0.1 |
| 16/05/2024 |
9.71
|
172,892 | 9.71 | 9.89 | 9.36 | 7,300 | 900 | 0.1 |
| 15/05/2024 |
9.62
|
95,255 | 10.24 | 10.59 | 9.45 | 0 | 20 | -0.0 |
| 14/05/2024 |
9.89
|
505,516 | 9.18 | 9.89 | 9.18 | 5,600 | 600 | 0.1 |
| 13/05/2024 |
9.00
|
135,719 | 8.65 | 9.18 | 8.65 | 9,100 | 0 | 0.1 |
| 10/05/2024 |
8.56
|
43,800 | 8.30 | 8.56 | 8.30 | 3,500 | 800 | 0.0 |
| 09/05/2024 |
8.39
|
132,900 | 8.21 | 8.47 | 8.12 | 6,200 | 0 | 0.1 |
| 08/05/2024 |
8.21
|
89,100 | 8.03 | 8.30 | 8.03 | 0 | 700 | -0.0 |
| 07/05/2024 |
8.21
|
196,278 | 8.12 | 8.21 | 8.03 | 52,400 | 0 | 0.5 |
| 06/05/2024 |
8.12
|
193,800 | 8.12 | 8.12 | 7.95 | 6,500 | 900 | 0.1 |
| 03/05/2024 |
8.12
|
54,400 | 8.03 | 8.12 | 7.95 | 2,300 | 5 | 0.0 |
| 02/05/2024 |
8.03
|
6,401 | 7.95 | 8.03 | 7.86 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.03
|
52,920 | 7.59 | 8.21 | 7.42 | 4,200 | 105 | 0.0 |
| 25/04/2024 |
7.50
|
10,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.59
|
8,900 | 7.50 | 7.59 | 7.50 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.50
|
19,703 | 7.50 | 7.50 | 7.42 | 500 | 0 | 0.0 |
| 22/04/2024 |
7.50
|
29,131 | 7.50 | 7.59 | 7.42 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.50
|
10,700 | 7.68 | 7.68 | 7.50 | 0 | 100 | -0.0 |
| 17/04/2024 |
7.68
|
5,927 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 16/04/2024 |
7.77
|
23,420 | 7.68 | 7.77 | 7.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
7.68
|
8,901 | 7.95 | 7.95 | 7.68 | 500 | 0 | 0.0 |
| 12/04/2024 |
7.86
|
32,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/04/2024 |
7.77
|
34,000 | 7.77 | 7.86 | 7.68 | 100 | 5,000 | -0.0 |
| 10/04/2024 |
7.86
|
81,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 09/04/2024 |
7.86
|
21,620 | 7.95 | 7.95 | 7.86 | 100 | 0 | 0.0 |
| 08/04/2024 |
7.86
|
87,706 | 7.86 | 7.95 | 7.86 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
7.95
|
49,600 | 7.86 | 7.95 | 7.68 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
7.95
|
53,400 | 7.86 | 7.95 | 7.77 | 500 | 0 | 0.0 |
| 03/04/2024 |
7.86
|
34,614 | 7.86 | 7.95 | 7.77 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
7.86
|
7,200 | 7.95 | 8.03 | 7.86 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
8.03
|
11,000 | 7.95 | 8.03 | 7.86 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
7.95
|
5,100 | 8.03 | 8.12 | 7.95 | 300 | 0 | 0.0 |
| 28/03/2024 |
8.03
|
42,968 | 8.03 | 8.03 | 7.77 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
8.03
|
14,400 | 8.12 | 8.12 | 8.03 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
8.12
|
1,300 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
5,596 | 8.12 | 8.21 | 7.86 | 200 | 0 | 0.0 |
| 22/03/2024 |
8.12
|
24,437 | 8.12 | 8.21 | 7.77 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
8.12
|
900 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 20/03/2024 |
8.12
|
23,100 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 19/03/2024 |
8.21
|
322 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/03/2024 |
8.21
|
45,527 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/03/2024 |
8.12
|
18,900 | 7.95 | 8.12 | 7.95 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
8.03
|
29,960 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 13/03/2024 |
7.95
|
49,412 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 12/03/2024 |
7.95
|
10,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/03/2024 |
7.95
|
21,559 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 08/03/2024 |
8.03
|
84,025 | 7.77 | 8.21 | 7.77 | 100 | 5,000 | -0.0 |
| 07/03/2024 |
7.77
|
21,100 | 7.68 | 7.77 | 7.59 | 100 | 1,000 | -0.0 |
| 06/03/2024 |
7.68
|
6,799 | 7.68 | 7.77 | 7.68 | 0 | 7 | -0.0 |