| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -2.50% | 1,083,656,900 | 3,118,683 | 0 |
13.55
14
13.80
|
|
2 tháng
(2026-04-13) |
-1.35 | -9% | 2,322,572,400 | -11,999,117 | 0 |
13.55
15.55
13.80
|
|
3 tháng
(2026-03-16) |
-1.33 | -8.89% | 3,721,461,200 | -13,051,845 | 12.3 |
13.55
15.55
13.80
|
|
6 tháng
(2025-12-15) |
-2.02 | -12.90% | 7,517,259,400 | -50,489,245 | -582.8 |
13.55
16.76
13.80
|
|
12 tháng
(2025-06-17) |
2.14 | 18.56% | 18,523,933,100 | -5,059,449 | -294.1 |
11.21
18.78
13.80
|
|
24 tháng
(2024-06-24) |
5.46 | 66.58% | 25,651,009,600 | 4,003,491 | -636.3 |
7.65
18.78
13.80
|
|
36 tháng
(2023-06-28) |
5.72 | 72.18% | 31,309,351,600 | -112,630,980 | -1,929.3 |
7.29
18.78
13.80
|
|
60 tháng
(2021-07-08) |
1.50 | 12.38% | 38,708,114,257 | -42,923,542 | -1,280.8 |
4.73
18.78
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.52
|
28,894,500 | 8.63 | 8.67 | 8.45 | 252,815 | 2,134,600 | -22.2 |
| 07/06/2024 |
8.56
|
17,165,700 | 8.63 | 8.70 | 8.52 | 402,100 | 564,100 | -1.9 |
| 06/06/2024 |
8.59
|
69,364,500 | 8.41 | 8.77 | 8.34 | 4,655,400 | 2,787,680 | 21.6 |
| 05/06/2024 |
8.38
|
19,415,000 | 8.41 | 8.45 | 8.34 | 817,300 | 140,400 | 7.8 |
| 04/06/2024 |
8.38
|
16,264,000 | 8.48 | 8.48 | 8.38 | 114,900 | 360,400 | -2.9 |
| 03/06/2024 |
8.45
|
20,648,900 | 8.34 | 8.52 | 8.30 | 1,570,300 | 186,800 | 16.1 |
| 31/05/2024 |
8.27
|
14,564,200 | 8.30 | 8.34 | 8.27 | 758,900 | 1,016,700 | -2.9 |
| 30/05/2024 |
8.27
|
25,838,100 | 8.34 | 8.38 | 8.23 | 236,400 | 1,231,200 | -11.4 |
| 29/05/2024 |
8.38
|
24,388,500 | 8.48 | 8.52 | 8.34 | 378,900 | 1,334,900 | -11.1 |
| 28/05/2024 |
8.48
|
14,796,200 | 8.41 | 8.48 | 8.38 | 835,200 | 658,900 | 2.1 |
| 27/05/2024 |
8.41
|
12,436,200 | 8.41 | 8.45 | 8.34 | 781,000 | 261,200 | 6.0 |
| 24/05/2024 |
8.38
|
39,082,500 | 8.45 | 8.56 | 8.34 | 493,600 | 527,500 | -0.4 |
| 23/05/2024 |
8.52
|
26,704,200 | 8.45 | 8.52 | 8.38 | 1,325,600 | 515,800 | 9.5 |
| 22/05/2024 |
8.45
|
38,630,600 | 8.63 | 8.63 | 8.45 | 333,300 | 1,299,300 | -11.3 |
| 21/05/2024 |
8.59
|
36,868,000 | 8.59 | 8.63 | 8.48 | 943,500 | 3,208,800 | -26.6 |
| 20/05/2024 |
8.59
|
36,329,900 | 8.81 | 8.85 | 8.56 | 910,100 | 816,000 | 1.1 |
| 17/05/2024 |
8.70
|
67,025,200 | 8.63 | 8.92 | 8.59 | 895,200 | 2,874,000 | -24.2 |
| 16/05/2024 |
8.59
|
36,799,200 | 8.48 | 8.59 | 8.45 | 3,031,400 | 1,143,100 | 22.2 |
| 15/05/2024 |
8.41
|
21,585,100 | 8.45 | 8.48 | 8.38 | 905,900 | 1,598,500 | -8.0 |
| 14/05/2024 |
8.41
|
16,888,200 | 8.48 | 8.56 | 8.38 | 661,700 | 1,860,400 | -13.9 |
| 13/05/2024 |
8.45
|
21,834,800 | 8.45 | 8.52 | 8.41 | 1,944,400 | 3,189,900 | -14.5 |
| 10/05/2024 |
8.41
|
18,443,900 | 8.56 | 8.59 | 8.41 | 649,500 | 2,097,600 | -16.9 |
| 09/05/2024 |
8.52
|
24,163,300 | 8.67 | 8.77 | 8.52 | 400,300 | 525,900 | -1.6 |
| 08/05/2024 |
8.63
|
59,796,500 | 8.41 | 8.77 | 8.34 | 1,911,200 | 3,513,400 | -19.2 |
| 07/05/2024 |
8.45
|
18,188,200 | 8.56 | 8.56 | 8.41 | 355,600 | 88,400 | 3.1 |
| 06/05/2024 |
8.52
|
27,188,100 | 8.45 | 8.52 | 8.41 | 1,064,400 | 1,853,200 | -9.2 |
| 03/05/2024 |
8.41
|
21,211,100 | 8.56 | 8.59 | 8.38 | 343,700 | 1,391,900 | -12.2 |
| 02/05/2024 |
8.48
|
31,406,100 | 8.34 | 8.56 | 8.30 | 1,034,600 | 2,504,000 | -17.1 |
| 26/04/2024 |
8.30
|
33,004,200 | 8.09 | 8.41 | 8.09 | 1,967,000 | 2,661,300 | -7.7 |
| 25/04/2024 |
8.05
|
13,148,000 | 8.12 | 8.16 | 8.05 | 495,900 | 1,868,500 | -15.3 |
| 24/04/2024 |
8.12
|
15,691,500 | 8.01 | 8.19 | 8.01 | 2,687,700 | 2,340,000 | 4.0 |
| 23/04/2024 |
7.94
|
31,267,100 | 8.16 | 8.19 | 7.87 | 128,500 | 3,785,700 | -40.5 |
| 22/04/2024 |
8.16
|
17,333,300 | 8.19 | 8.27 | 8.09 | 420,700 | 2,063,100 | -18.5 |
| 19/04/2024 |
8.09
|
38,197,000 | 8.12 | 8.23 | 8.05 | 227,300 | 7,049,100 | -76.7 |
| 17/04/2024 |
8.05
|
32,443,000 | 8.45 | 8.45 | 8.05 | 193,300 | 8,606,100 | -95.2 |
| 16/04/2024 |
8.34
|
33,215,700 | 8.34 | 8.45 | 8.16 | 612,700 | 2,336,500 | -19.6 |
| 15/04/2024 |
8.23
|
98,763,600 | 8.30 | 8.74 | 8.16 | 9,452,000 | 6,762,100 | 33.3 |
| 12/04/2024 |
8.19
|
25,354,700 | 8.12 | 8.19 | 8.05 | 1,224,100 | 2,364,700 | -12.7 |
| 11/04/2024 |
8.05
|
12,380,200 | 8.09 | 8.16 | 8.05 | 345,900 | 1,405,400 | -11.8 |
| 10/04/2024 |
8.12
|
9,097,700 | 8.16 | 8.23 | 8.12 | 399,900 | 1,248,600 | -9.5 |
| 09/04/2024 |
8.12
|
11,963,700 | 8.09 | 8.16 | 8.01 | 982,400 | 793,500 | 2.1 |
| 08/04/2024 |
8.05
|
12,703,600 | 8.09 | 8.12 | 8.01 | 360,200 | 860,200 | -5.5 |
| 05/04/2024 |
8.09
|
13,620,200 | 8.09 | 8.12 | 8.05 | 468,100 | 931,800 | -5.2 |
| 04/04/2024 |
8.12
|
14,842,200 | 8.19 | 8.19 | 8.12 | 604,600 | 667,500 | -0.7 |
| 03/04/2024 |
8.16
|
21,717,300 | 8.27 | 8.27 | 8.12 | 22,900 | 3,440,900 | -38.6 |
| 02/04/2024 |
8.27
|
21,361,600 | 8.27 | 8.27 | 8.16 | 324,200 | 632,700 | -3.5 |
| 01/04/2024 |
8.30
|
13,432,900 | 8.30 | 8.34 | 8.23 | 534,300 | 1,401,200 | -9.9 |
| 29/03/2024 |
8.27
|
18,015,800 | 8.41 | 8.41 | 8.27 | 707,400 | 156,600 | 6.3 |
| 28/03/2024 |
8.41
|
14,016,400 | 8.38 | 8.45 | 8.34 | 152,300 | 639,400 | -5.6 |
| 27/03/2024 |
8.34
|
12,277,600 | 8.34 | 8.41 | 8.30 | 171,200 | 1,120,400 | -10.9 |
| 26/03/2024 |
8.34
|
15,216,500 | 8.30 | 8.38 | 8.27 | 365,400 | 2,229,500 | -21.4 |
| 25/03/2024 |
8.30
|
20,815,200 | 8.38 | 8.41 | 8.30 | 388,300 | 2,872,000 | -28.6 |
| 22/03/2024 |
8.38
|
26,765,800 | 8.38 | 8.48 | 8.30 | 477,000 | 1,116,800 | -7.4 |
| 21/03/2024 |
8.30
|
21,466,000 | 8.30 | 8.38 | 8.23 | 71,000 | 502,400 | -4.9 |
| 20/03/2024 |
8.23
|
23,446,700 | 8.12 | 8.30 | 8.05 | 2,321,500 | 896,400 | 16.2 |
| 19/03/2024 |
8.12
|
11,493,200 | 8.12 | 8.19 | 8.09 | 112,300 | 825,600 | -8.0 |
| 18/03/2024 |
8.09
|
32,002,900 | 8.27 | 8.34 | 7.98 | 590,000 | 368,800 | 2.4 |
| 15/03/2024 |
8.27
|
17,712,000 | 8.30 | 8.34 | 8.23 | 1,197,500 | 3,542,100 | -26.7 |
| 14/03/2024 |
8.30
|
17,674,100 | 8.41 | 8.41 | 8.27 | 369,300 | 1,402,200 | -11.8 |
| 13/03/2024 |
8.38
|
14,856,700 | 8.19 | 8.41 | 8.19 | 444,400 | 998,000 | -6.3 |
| 12/03/2024 |
8.19
|
22,463,200 | 8.23 | 8.30 | 8.16 | 206,900 | 542,400 | -3.8 |
| 11/03/2024 |
8.27
|
30,059,500 | 8.48 | 8.48 | 8.23 | 359,200 | 2,597,600 | -25.8 |
| 08/03/2024 |
8.48
|
26,197,800 | 8.67 | 8.70 | 8.48 | 356,900 | 795,369 | -5.2 |
| 07/03/2024 |
8.63
|
20,274,600 | 8.59 | 8.67 | 8.52 | 714,300 | 103,133 | 7.3 |
| 06/03/2024 |
8.56
|
25,598,600 | 8.56 | 8.74 | 8.52 | 1,116,910 | 567,900 | 6.5 |
| 05/03/2024 |
8.59
|
22,722,100 | 8.59 | 8.63 | 8.48 | 447,800 | 247,700 | 2.4 |
| 04/03/2024 |
8.59
|
24,834,600 | 8.67 | 8.70 | 8.56 | 385,000 | 426,400 | -0.5 |
| 01/03/2024 |
8.63
|
27,245,500 | 8.59 | 8.63 | 8.52 | 877,335 | 815,780 | 0.8 |
| 29/02/2024 |
8.56
|
30,596,500 | 8.70 | 8.74 | 8.52 | 465,500 | 2,072,418 | -19.0 |
| 28/02/2024 |
8.63
|
20,482,500 | 8.67 | 8.67 | 8.56 | 242,500 | 1,180,537 | -11.1 |
| 27/02/2024 |
8.63
|
26,092,000 | 8.56 | 8.63 | 8.48 | 961,000 | 2,685,395 | -20.2 |
| 26/02/2024 |
8.52
|
29,265,300 | 8.59 | 8.63 | 8.48 | 368,000 | 82,000 | 3.4 |
| 23/02/2024 |
8.59
|
50,663,100 | 8.77 | 8.92 | 8.59 | 1,947,623 | 1,707,347 | 3.1 |
| 22/02/2024 |
8.77
|
44,912,900 | 8.70 | 8.96 | 8.67 | 1,475,858 | 1,039,846 | 5.3 |
| 21/02/2024 |
8.63
|
21,821,800 | 8.63 | 8.70 | 8.56 | 822,800 | 1,052,183 | -2.7 |
| 20/02/2024 |
8.59
|
23,238,900 | 8.70 | 8.77 | 8.56 | 687,100 | 2,462,515 | -21.1 |
| 19/02/2024 |
8.70
|
24,126,700 | 8.70 | 8.77 | 8.59 | 749,625 | 1,030,781 | -3.4 |
| 16/02/2024 |
8.63
|
21,019,400 | 8.70 | 8.77 | 8.59 | 442,900 | 1,298,020 | -10.2 |
| 15/02/2024 |
8.63
|
44,486,100 | 8.52 | 8.81 | 8.48 | 1,662,400 | 1,539,481 | 1.7 |
| 07/02/2024 |
8.45
|
22,741,700 | 8.41 | 8.52 | 8.38 | 107,500 | 629,900 | -6.1 |
| 06/02/2024 |
8.38
|
17,876,400 | 8.59 | 8.59 | 8.38 | 140,700 | 784,673 | -7.5 |
| 05/02/2024 |
8.52
|
38,726,900 | 8.27 | 8.59 | 8.27 | 1,638,000 | 1,230,752 | 4.8 |
| 02/02/2024 |
8.30
|
37,979,500 | 8.45 | 8.48 | 8.23 | 487,188 | 899,800 | -4.7 |
| 01/02/2024 |
8.41
|
20,166,700 | 8.41 | 8.52 | 8.34 | 509,700 | 438,700 | 0.8 |
| 31/01/2024 |
8.41
|
127,103,200 | 8.85 | 8.88 | 8.34 | 3,432,100 | 1,382,300 | 24.3 |
| 30/01/2024 |
8.92
|
17,116,200 | 8.92 | 8.96 | 8.85 | 644,000 | 394,500 | 3.1 |
| 29/01/2024 |
8.92
|
21,319,800 | 8.99 | 9.06 | 8.92 | 544,400 | 197,200 | 4.3 |
| 26/01/2024 |
8.96
|
21,716,100 | 8.92 | 8.96 | 8.88 | 828,000 | 27,800 | 9.9 |
| 25/01/2024 |
8.88
|
27,265,300 | 8.88 | 8.96 | 8.85 | 208,600 | 93,600 | 1.4 |
| 24/01/2024 |
8.85
|
50,211,100 | 8.77 | 8.99 | 8.74 | 1,455,000 | 238,800 | 14.8 |
| 23/01/2024 |
8.77
|
31,040,200 | 8.81 | 8.88 | 8.74 | 188,400 | 603,500 | -5.0 |
| 22/01/2024 |
8.81
|
31,809,400 | 8.92 | 8.92 | 8.77 | 226,100 | 146,300 | 1.0 |
| 19/01/2024 |
8.81
|
23,405,300 | 8.81 | 8.85 | 8.74 | 803,700 | 343,800 | 5.6 |
| 18/01/2024 |
8.74
|
25,144,200 | 8.70 | 8.77 | 8.67 | 846,800 | 312,700 | 6.4 |
| 17/01/2024 |
8.70
|
37,162,700 | 8.85 | 8.96 | 8.70 | 456,700 | 206,000 | 3.0 |
| 16/01/2024 |
8.85
|
34,299,500 | 8.74 | 8.85 | 8.67 | 1,846,400 | 39,900 | 21.8 |
| 15/01/2024 |
8.81
|
37,220,600 | 8.99 | 9.06 | 8.81 | 271,200 | 509,900 | -2.9 |
| 12/01/2024 |
8.92
|
64,609,000 | 8.63 | 9.03 | 8.59 | 2,347,300 | 347,500 | 24.4 |
| 11/01/2024 |
8.77
|
46,145,100 | 8.77 | 8.99 | 8.70 | 509,600 | 409,600 | 1.2 |
| 10/01/2024 |
8.70
|
94,309,700 | 8.48 | 8.85 | 8.41 | 1,703,300 | 1,939,400 | -2.8 |