| 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) |
-0.97 | -12.14% | 326,600 | -288 | 0 |
7.02
7.99
7.31
|
|
2 tháng
(2026-05-29) |
-0.67 | -8.71% | 1,543,600 | 911 | 0 |
7.02
8.80
7.31
|
|
3 tháng
(2026-04-29) |
-0.02 | -0.28% | 2,149,200 | -13,889 | 0 |
6.84
8.80
7.31
|
|
6 tháng
(2026-01-29) |
-0.51 | -6.77% | 3,762,400 | -59,589 | -0.3 |
6.47
8.80
7.31
|
|
12 tháng
(2025-08-04) |
-1.77 | -20.14% | 5,389,300 | -126,589 | -0.9 |
6.47
8.80
7.31
|
|
24 tháng
(2024-08-07) |
-2.28 | -24.52% | 9,298,300 | -157,989 | -1.2 |
6.47
10.30
7.31
|
|
36 tháng
(2023-08-14) |
-2.28 | -24.52% | 15,562,200 | -421,624 | -3.3 |
6.47
10.60
7.31
|
|
60 tháng
(2021-08-23) |
-4.71 | -40.14% | 20,577,600 | -550,319 | -8.6 |
6.47
21
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
9.28
|
6,100 | 9.10 | 9.30 | 8.96 | 0 | 0 | 0 |
| 23/07/2024 |
9.25
|
2,200 | 9.49 | 9.49 | 9.25 | 0 | 0 | 0 |
| 22/07/2024 |
9.06
|
2,500 | 8.95 | 9.06 | 8.95 | 0 | 0 | 0 |
| 19/07/2024 |
8.95
|
1,800 | 9.20 | 9.25 | 8.95 | 0 | 0 | 0 |
| 18/07/2024 |
9.22
|
5,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.33
|
1,600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 16/07/2024 |
9.37
|
15,600 | 9.07 | 9.40 | 8.89 | 0 | 0 | 0 |
| 15/07/2024 |
9.45
|
16,600 | 9.03 | 9.47 | 8.96 | 0 | 0 | 0 |
| 12/07/2024 |
9.30
|
7,800 | 9.33 | 9.34 | 9 | 100 | 0 | 0.0 |
| 11/07/2024 |
9.30
|
34,500 | 9.07 | 9.38 | 8.94 | 0 | 0 | 0 |
| 10/07/2024 |
9.37
|
8,500 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
24,500 | 9.42 | 9.42 | 8.91 | 0 | 0 | 0 |
| 08/07/2024 |
9.40
|
42,600 | 9.39 | 9.50 | 9.10 | 0 | 0 | 0 |
| 05/07/2024 |
9.58
|
54,800 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 04/07/2024 |
9.60
|
71,200 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
| 03/07/2024 |
9.70
|
16,500 | 9.61 | 9.70 | 9.57 | 0 | 0 | 0 |
| 02/07/2024 |
9.70
|
6,600 | 9.75 | 9.75 | 9.68 | 0 | 0 | 0 |
| 01/07/2024 |
9.62
|
23,100 | 9.63 | 9.65 | 9.03 | 0 | 0 | 0 |
| 28/06/2024 |
9.70
|
3,000 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.79
|
2,100 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.49
|
1,400 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 |
| 24/06/2024 |
9.59
|
3,800 | 9.58 | 9.60 | 9.58 | 0 | 0 | 0 |
| 21/06/2024 |
9.59
|
1,600 | 9.57 | 9.64 | 9.57 | 0 | 0 | 0 |
| 20/06/2024 |
9.60
|
14,400 | 9.75 | 9.75 | 9.20 | 100 | 0 | 0.0 |
| 19/06/2024 |
9.80
|
3,100 | 9.60 | 9.81 | 9.37 | 0 | 0 | 0 |
| 18/06/2024 |
9.85
|
8,000 | 9.81 | 9.96 | 9.50 | 0 | 300 | -0.0 |
| 17/06/2024 |
9.80
|
31,400 | 9.68 | 10 | 9.55 | 0 | 1,900 | -0.0 |
| 14/06/2024 |
9.52
|
41,400 | 9.42 | 9.60 | 8.97 | 0 | 100 | -0.0 |
| 13/06/2024 |
9.50
|
148,400 | 9.61 | 9.61 | 9.02 | 0 | 100 | -0.0 |
| 12/06/2024 |
9.69
|
56,000 | 9 | 9.75 | 8.98 | 4,000 | 0 | 0.0 |
| 11/06/2024 |
9.64
|
58,300 | 9.03 | 9.70 | 9.03 | 0 | 0 | 0 |
| 10/06/2024 |
9.70
|
10,200 | 9.18 | 9.75 | 9.16 | 0 | 200 | -0.0 |
| 07/06/2024 |
9.79
|
4,800 | 9.63 | 9.79 | 9.63 | 0 | 0 | 0 |
| 06/06/2024 |
9.63
|
24,500 | 9.31 | 9.78 | 9.30 | 100 | 0 | 0.0 |
| 05/06/2024 |
10
|
3,200 | 9.70 | 10 | 9.70 | 0 | 100 | -0.0 |
| 04/06/2024 |
9.80
|
5,100 | 8.96 | 9.95 | 8.96 | 0 | 0 | 0 |
| 03/06/2024 |
9.63
|
1,700 | 9.50 | 9.79 | 9.01 | 0 | 0 | 0 |
| 31/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/05/2024 |
9.50
|
900 | 9.90 | 10.10 | 9.45 | 0 | 0 | 0 |
| 29/05/2024 |
9.45
|
1,900 | 8.82 | 9.45 | 8.82 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
12,300 | 9.10 | 9.50 | 8.79 | 0 | 0 | 0 |
| 27/05/2024 |
9.39
|
3,500 | 9.24 | 9.39 | 9.24 | 0 | 0 | 0 |
| 24/05/2024 |
9.29
|
3,000 | 9.30 | 9.47 | 9.29 | 0 | 100 | -0.0 |
| 23/05/2024 |
9.30
|
34,900 | 9 | 9.30 | 8.64 | 0 | 0 | 0 |
| 22/05/2024 |
9.28
|
33,000 | 9.20 | 9.35 | 8.93 | 0 | 500 | -0.0 |
| 21/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/05/2024 |
9.60
|
200 | 9.57 | 9.60 | 9.57 | 0 | 0 | 0 |
| 17/05/2024 |
9.58
|
33,200 | 9.40 | 9.60 | 9.10 | 100 | 3 | 0.0 |
| 16/05/2024 |
9.60
|
11,600 | 9.55 | 9.90 | 9.55 | 100 | 100 | 0 |
| 15/05/2024 |
9.55
|
16,100 | 9.31 | 9.55 | 9.30 | 0 | 0 | 0 |
| 14/05/2024 |
9.60
|
11,100 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 |
| 13/05/2024 |
9.06
|
18,100 | 9.30 | 9.59 | 9.05 | 0 | 0 | 0 |
| 10/05/2024 |
9.66
|
6,000 | 9.60 | 9.66 | 9.29 | 0 | 200 | -0.0 |
| 09/05/2024 |
9.70
|
21,000 | 9.59 | 9.70 | 9.58 | 0 | 0 | 0 |
| 08/05/2024 |
9.59
|
8,700 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
| 07/05/2024 |
9.59
|
15,800 | 9.22 | 9.60 | 9.21 | 0 | 0 | 0 |
| 06/05/2024 |
9.60
|
2,100 | 9.32 | 9.60 | 9.31 | 0 | 0 | 0 |
| 03/05/2024 |
9.66
|
700 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
| 02/05/2024 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/04/2024 |
9.75
|
400 | 9.41 | 9.75 | 9.41 | 0 | 0 | 0 |
| 25/04/2024 |
9.79
|
17,000 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| 24/04/2024 |
9.69
|
21,500 | 9.66 | 9.74 | 9.16 | 1,900 | 0 | 0.0 |
| 23/04/2024 |
9.12
|
27,100 | 9.50 | 9.68 | 9.12 | 0 | 0 | 0 |
| 22/04/2024 |
9.68
|
5,500 | 9.65 | 9.68 | 9.65 | 0 | 0 | 0 |
| 19/04/2024 |
9.68
|
1,200 | 9.15 | 9.68 | 9.15 | 0 | 0 | 0 |
| 17/04/2024 |
9.68
|
26,700 | 9.80 | 9.87 | 9.42 | 0 | 400 | -0.0 |
| 16/04/2024 |
9.87
|
12,100 | 9.56 | 9.89 | 9.55 | 0 | 0 | 0 |
| 15/04/2024 |
9.87
|
12,500 | 9.95 | 10 | 9.61 | 0 | 0 | 0 |
| 12/04/2024 |
10
|
18,200 | 9.90 | 10 | 9.55 | 0 | 400 | -0.0 |
| 11/04/2024 |
10
|
80,100 | 9.69 | 10 | 9.40 | 0 | 0 | 0 |
| 10/04/2024 |
9.69
|
46,100 | 9.50 | 9.75 | 9.35 | 0 | 0 | 0 |
| 09/04/2024 |
9.69
|
11,000 | 9.45 | 9.69 | 9.40 | 0 | 0 | 0 |
| 08/04/2024 |
9.85
|
39,200 | 9.47 | 9.85 | 9.40 | 0 | 0 | 0 |
| 05/04/2024 |
9.79
|
21,200 | 9.48 | 9.79 | 9.45 | 0 | 0 | 0 |
| 04/04/2024 |
9.80
|
107,600 | 9.52 | 9.89 | 9.40 | 300 | 800 | -0.0 |
| 03/04/2024 |
9.88
|
9,900 | 9.63 | 9.94 | 9.63 | 0 | 0 | 0 |
| 02/04/2024 |
9.90
|
27,200 | 9.60 | 9.95 | 9.60 | 0 | 0 | 0 |
| 01/04/2024 |
9.80
|
39,700 | 10.10 | 10.10 | 9.60 | 100 | 0 | 0.0 |
| 29/03/2024 |
10.10
|
103,100 | 9.59 | 10.10 | 9.30 | 0 | 300 | -0.0 |
| 28/03/2024 |
10
|
97,400 | 9.80 | 10 | 9.43 | 0 | 0 | 0 |
| 27/03/2024 |
10
|
43,800 | 9.66 | 10.50 | 9.65 | 0 | 0 | 0 |
| 26/03/2024 |
10.35
|
66,000 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
| 25/03/2024 |
10
|
42,000 | 9.54 | 10.15 | 9.54 | 0 | 0 | 0 |
| 22/03/2024 |
10.15
|
60,800 | 10 | 10.50 | 9.71 | 0 | 100 | -0.0 |
| 21/03/2024 |
10
|
121,100 | 9.25 | 10 | 9.25 | 0 | 0 | 0 |
| 20/03/2024 |
9.80
|
110,000 | 9.12 | 9.80 | 9.12 | 0 | 0 | 0 |
| 19/03/2024 |
9.60
|
64,500 | 9.30 | 9.76 | 9.23 | 0 | 0 | 0 |
| 18/03/2024 |
9.31
|
29,700 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 15/03/2024 |
9.75
|
226,200 | 9.30 | 9.75 | 9.03 | 0 | 0 | 0 |
| 14/03/2024 |
9.50
|
40,300 | 9.23 | 9.65 | 8.90 | 200 | 0 | 0.0 |
| 13/03/2024 |
9.22
|
26,400 | 9.50 | 9.79 | 9.21 | 0 | 0 | 0 |
| 12/03/2024 |
9.79
|
116,700 | 9.19 | 9.79 | 8.73 | 200 | 0 | 0.0 |
| 11/03/2024 |
9.19
|
65,800 | 9.10 | 9.19 | 8.57 | 4,000 | 0 | 0.0 |
| 08/03/2024 |
8.92
|
43,800 | 9.53 | 9.53 | 8.89 | 0 | 0 | 0 |
| 07/03/2024 |
9.55
|
65,200 | 9.18 | 9.84 | 8.56 | 400 | 0 | 0.0 |
| 06/03/2024 |
8.57
|
15,500 | 8.80 | 8.80 | 8.51 | 2,900 | 0 | 0.0 |
| 05/03/2024 |
9.13
|
7,600 | 8.95 | 9.19 | 8.58 | 0 | 0 | 0 |
| 04/03/2024 |
8.95
|
7,200 | 8.80 | 9 | 8.51 | 0 | 0 | 0 |
| 01/03/2024 |
8.46
|
8,700 | 8.60 | 8.99 | 8.40 | 0 | 0 | 0 |