| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.13 | -23.15% | 6,868,000 | -70,500 | 0 |
6.87
9.20
7.18
|
|
2 tháng
(2026-06-04) |
-2.48 | -25.97% | 8,488,800 | -116,000 | 0 |
6.87
9.69
7.18
|
|
3 tháng
(2026-05-05) |
-3.08 | -30.34% | 10,974,900 | -192,600 | 0 |
6.87
10.20
7.18
|
|
6 tháng
(2026-02-04) |
-3.68 | -34.23% | 21,514,500 | -270,400 | 0.6 |
6.87
10.75
7.18
|
|
12 tháng
(2025-08-08) |
-5.76 | -44.88% | 92,685,600 | -551,500 | -1.1 |
6.87
13.38
7.18
|
|
24 tháng
(2024-08-13) |
-3.40 | -32.49% | 318,753,900 | 1,161,640 | 15.2 |
6.87
13.38
7.18
|
|
36 tháng
(2023-08-21) |
-4.37 | -38.21% | 421,113,700 | 999,780 | 13.7 |
6.87
13.38
7.18
|
|
60 tháng
(2021-08-30) |
-10.70 | -60.21% | 926,342,800 | 632,050 | 1.7 |
6.63
29.70
7.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
10.01
|
1,714,800 | 10.56 | 10.56 | 9.92 | 3,800 | 4,100 | -0.0 |
| 29/07/2024 |
10.61
|
1,616,100 | 10.75 | 10.75 | 10.38 | 3,800 | 4,100 | -0.0 |
| 26/07/2024 |
10.52
|
1,711,900 | 10.52 | 10.70 | 10.20 | 26,100 | 26,100 | 0.0 |
| 25/07/2024 |
10.33
|
948,300 | 9.50 | 10.33 | 9.37 | 3,100 | 1,100 | 0.0 |
| 24/07/2024 |
9.69
|
1,401,400 | 9.41 | 9.69 | 9.14 | 800 | 4,100 | -0.0 |
| 23/07/2024 |
9.78
|
768,400 | 10.47 | 10.47 | 9.73 | 3,900 | 700 | 0.0 |
| 22/07/2024 |
10.24
|
1,552,200 | 10.33 | 10.66 | 10.06 | 23,300 | 18,700 | 0.1 |
| 19/07/2024 |
10.33
|
839,800 | 10.15 | 10.75 | 10.06 | 800 | 800 | 0 |
| 18/07/2024 |
10.43
|
1,002,400 | 9.83 | 10.43 | 9.83 | 700 | 700 | 0 |
| 17/07/2024 |
9.83
|
2,906,300 | 10.33 | 10.84 | 9.64 | 18,700 | 18,700 | -0.0 |
| 16/07/2024 |
10.33
|
1,476,700 | 10.15 | 10.43 | 10.15 | 3,200 | 400 | 0.0 |
| 15/07/2024 |
10.10
|
1,753,200 | 9.69 | 10.15 | 9.69 | 2,600 | 2,400 | 0.0 |
| 12/07/2024 |
9.50
|
1,346,400 | 8.95 | 9.50 | 8.95 | 18,700 | 0 | 0.2 |
| 11/07/2024 |
8.90
|
309,900 | 9.01 | 9.01 | 8.86 | 2,400 | 8,200 | -0.1 |
| 10/07/2024 |
8.89
|
310,500 | 8.77 | 8.98 | 8.77 | 400 | 7,500 | -0.1 |
| 09/07/2024 |
8.77
|
712,900 | 8.70 | 8.90 | 8.69 | 0 | 4,300 | -0.0 |
| 08/07/2024 |
8.69
|
235,100 | 8.65 | 8.74 | 8.63 | 3,400 | 5,100 | -0.0 |
| 05/07/2024 |
8.65
|
216,600 | 8.66 | 8.68 | 8.60 | 2,600 | 0 | 0.0 |
| 04/07/2024 |
8.66
|
198,900 | 8.74 | 8.77 | 8.65 | 0 | 5,000 | -0.0 |
| 03/07/2024 |
8.74
|
278,700 | 8.72 | 8.89 | 8.60 | 3,500 | 8,500 | -0.0 |
| 02/07/2024 |
8.67
|
235,000 | 8.71 | 8.71 | 8.49 | 0 | 1,000 | -0.0 |
| 01/07/2024 |
8.67
|
271,700 | 8.77 | 8.77 | 8.54 | 700 | 3,400 | -0.0 |
| 28/06/2024 |
8.79
|
538,400 | 8.88 | 9.03 | 8.77 | 4,000 | 8,200 | -0.0 |
| 27/06/2024 |
8.80
|
1,317,200 | 8.27 | 8.80 | 8.23 | 26,300 | 3,700 | 0.2 |
| 26/06/2024 |
8.23
|
130,100 | 8.20 | 8.25 | 8.18 | 0 | 0 | 0 |
| 25/06/2024 |
8.21
|
85,600 | 8.24 | 8.26 | 8.17 | 1,100 | 0 | 0.0 |
| 24/06/2024 |
8.19
|
204,100 | 8.29 | 8.30 | 8.14 | 9,900 | 200 | 0.1 |
| 21/06/2024 |
8.26
|
101,700 | 8.20 | 8.26 | 8.19 | 2,000 | 0 | 0.0 |
| 20/06/2024 |
8.19
|
114,800 | 8.22 | 8.30 | 8.19 | 0 | 500 | -0.0 |
| 19/06/2024 |
8.22
|
130,300 | 8.29 | 8.29 | 8.15 | 1,000 | 0 | 0.0 |
| 18/06/2024 |
8.26
|
87,600 | 8.21 | 8.31 | 8.14 | 0 | 0 | 0 |
| 17/06/2024 |
8.14
|
122,700 | 8.08 | 8.30 | 8.08 | 500 | 7,400 | -0.1 |
| 14/06/2024 |
8.06
|
233,500 | 8.35 | 8.35 | 8.06 | 1,000 | 21,300 | -0.2 |
| 13/06/2024 |
8.29
|
151,500 | 8.40 | 8.40 | 8.29 | 0 | 3,000 | -0.0 |
| 12/06/2024 |
8.35
|
143,400 | 8.36 | 8.36 | 8.26 | 100 | 100 | -0 |
| 11/06/2024 |
8.35
|
309,300 | 8.30 | 8.35 | 8.22 | 1,300 | 0 | 0.0 |
| 10/06/2024 |
8.30
|
179,800 | 8.26 | 8.45 | 8.26 | 5,400 | 0 | 0.0 |
| 07/06/2024 |
8.35
|
134,600 | 8.40 | 8.40 | 8.30 | 900 | 1,100 | -0.0 |
| 06/06/2024 |
8.31
|
243,800 | 8.49 | 8.54 | 8.30 | 3,400 | 8,300 | -0.0 |
| 05/06/2024 |
8.43
|
208,600 | 8.49 | 8.54 | 8.43 | 300 | 3,900 | -0.0 |
| 04/06/2024 |
8.49
|
247,400 | 8.44 | 8.54 | 8.44 | 1,400 | 13,100 | -0.1 |
| 03/06/2024 |
8.47
|
568,600 | 8.28 | 8.56 | 8.23 | 19,100 | 0 | 0.2 |
| 31/05/2024 |
8.27
|
158,700 | 8.33 | 8.33 | 8.23 | 3,800 | 3,200 | 0.0 |
| 30/05/2024 |
8.26
|
382,900 | 8.22 | 8.43 | 8.21 | 600 | 6,400 | -0.1 |
| 29/05/2024 |
8.30
|
333,700 | 8.39 | 8.39 | 8.22 | 300 | 5,200 | -0.0 |
| 28/05/2024 |
8.30
|
615,000 | 8.07 | 8.35 | 8.06 | 13,600 | 6,200 | 0.1 |
| 27/05/2024 |
7.97
|
123,700 | 8.01 | 8.05 | 7.85 | 0 | 3,800 | -0.0 |
| 24/05/2024 |
7.93
|
416,100 | 7.94 | 8.06 | 7.89 | 2,700 | 7,600 | -0.0 |
| 23/05/2024 |
7.92
|
322,300 | 7.82 | 7.99 | 7.82 | 2,200 | 16,700 | -0.1 |
| 22/05/2024 |
7.82
|
248,600 | 7.90 | 8.03 | 7.70 | 4,000 | 5,300 | -0.0 |
| 21/05/2024 |
7.90
|
157,300 | 7.94 | 7.94 | 7.84 | 3,500 | 0 | 0.0 |
| 20/05/2024 |
7.94
|
645,200 | 7.70 | 8.13 | 7.67 | 19,900 | 2,100 | 0.2 |
| 17/05/2024 |
7.74
|
252,700 | 7.75 | 7.83 | 7.58 | 500 | 3,100 | -0.0 |
| 16/05/2024 |
7.75
|
253,500 | 7.77 | 7.84 | 7.75 | 6,000 | 0 | 0.1 |
| 15/05/2024 |
7.80
|
107,400 | 7.84 | 7.84 | 7.76 | 2,900 | 200 | 0.0 |
| 14/05/2024 |
7.84
|
161,600 | 7.94 | 7.94 | 7.80 | 2,000 | 10,100 | -0.1 |
| 13/05/2024 |
7.82
|
132,400 | 7.75 | 7.84 | 7.74 | 0 | 700 | -0.0 |
| 10/05/2024 |
7.75
|
100,200 | 7.75 | 7.77 | 7.69 | 400 | 400 | -0.0 |
| 09/05/2024 |
7.77
|
79,100 | 7.80 | 7.86 | 7.75 | 2,600 | 0 | 0.0 |
| 08/05/2024 |
7.80
|
330,500 | 7.67 | 7.82 | 7.66 | 21,400 | 0 | 0.2 |
| 07/05/2024 |
7.75
|
146,600 | 7.61 | 7.75 | 7.58 | 2,300 | 1,200 | 0.0 |
| 06/05/2024 |
7.61
|
131,800 | 7.54 | 7.66 | 7.54 | 2,000 | 0 | 0.0 |
| 03/05/2024 |
7.53
|
111,600 | 7.66 | 7.66 | 7.53 | 1,300 | 1,800 | -0.0 |
| 02/05/2024 |
7.66
|
64,500 | 7.70 | 7.72 | 7.66 | 400 | 0 | 0.0 |
| 26/04/2024 |
7.70
|
181,500 | 7.70 | 7.80 | 7.69 | 3,700 | 100 | 0.0 |
| 25/04/2024 |
7.70
|
46,400 | 7.80 | 7.80 | 7.67 | 900 | 200 | 0.0 |
| 24/04/2024 |
7.73
|
144,000 | 7.75 | 7.75 | 7.57 | 1,800 | 0 | 0.0 |
| 23/04/2024 |
7.57
|
239,400 | 7.49 | 7.94 | 7.47 | 0 | 6,700 | -0.1 |
| 22/04/2024 |
7.49
|
114,900 | 7.43 | 7.58 | 7.43 | 700 | 0 | 0.0 |
| 19/04/2024 |
7.46
|
211,600 | 7.46 | 7.52 | 7.42 | 1,500 | 0 | 0.0 |
| 17/04/2024 |
7.46
|
302,500 | 7.43 | 7.73 | 7.41 | 6,700 | 900 | 0.0 |
| 16/04/2024 |
7.38
|
384,600 | 7.83 | 7.83 | 7.24 | 0 | 31,100 | -0.3 |
| 15/04/2024 |
7.66
|
336,500 | 8.12 | 8.20 | 7.66 | 0 | 24,500 | -0.2 |
| 12/04/2024 |
8.12
|
305,300 | 8.24 | 8.29 | 8.12 | 0 | 13,500 | -0.1 |
| 11/04/2024 |
8.23
|
309,400 | 8.33 | 8.38 | 8.21 | 8,500 | 1,000 | 0.1 |
| 10/04/2024 |
8.38
|
235,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/04/2024 |
8.38
|
397,200 | 8.19 | 8.38 | 8.04 | 7,800 | 6,500 | 0.0 |
| 08/04/2024 |
8.19
|
666,200 | 8.30 | 8.32 | 7.94 | 0 | 50,200 | -0.4 |
| 05/04/2024 |
8.32
|
373,900 | 8.35 | 8.35 | 8.28 | 0 | 2,500 | -0.0 |
| 04/04/2024 |
8.40
|
451,700 | 8.44 | 8.46 | 8.30 | 0 | 14,800 | -0.1 |
| 03/04/2024 |
8.44
|
430,100 | 8.46 | 8.54 | 8.42 | 35,800 | 6,400 | 0.3 |
| 02/04/2024 |
8.46
|
211,100 | 8.54 | 8.54 | 8.44 | 0 | 200 | -0.0 |
| 01/04/2024 |
8.52
|
228,800 | 8.49 | 8.53 | 8.43 | 0 | 10,400 | -0.1 |
| 29/03/2024 |
8.49
|
228,700 | 8.58 | 8.58 | 8.40 | 800 | 10,100 | -0.1 |
| 28/03/2024 |
8.58
|
300,000 | 8.54 | 8.63 | 8.52 | 7,200 | 16,200 | -0.1 |
| 27/03/2024 |
8.55
|
373,900 | 8.65 | 8.66 | 8.54 | 16,700 | 0 | 0.2 |
| 26/03/2024 |
8.63
|
284,100 | 8.50 | 8.65 | 8.46 | 8,100 | 0 | 0.1 |
| 25/03/2024 |
8.50
|
244,700 | 8.51 | 8.58 | 8.49 | 10,000 | 0 | 0.1 |
| 22/03/2024 |
8.51
|
368,500 | 8.55 | 8.61 | 8.49 | 18,500 | 0 | 0.2 |
| 21/03/2024 |
8.51
|
307,200 | 8.54 | 8.54 | 8.42 | 43,000 | 5,300 | 0.3 |
| 20/03/2024 |
8.49
|
139,200 | 8.50 | 8.58 | 8.40 | 0 | 9,000 | -0.1 |
| 19/03/2024 |
8.49
|
322,800 | 8.67 | 8.67 | 8.41 | 0 | 20,900 | -0.2 |
| 18/03/2024 |
8.40
|
506,400 | 8.54 | 8.63 | 8.30 | 5,800 | 12,500 | -0.1 |
| 15/03/2024 |
8.53
|
329,300 | 8.47 | 8.61 | 8.46 | 19,900 | 0 | 0.2 |
| 14/03/2024 |
8.46
|
393,500 | 8.42 | 8.58 | 8.40 | 33,600 | 0 | 0.3 |
| 13/03/2024 |
8.41
|
184,000 | 8.30 | 8.41 | 8.30 | 5,200 | 0 | 0.0 |
| 12/03/2024 |
8.30
|
357,100 | 8.31 | 8.40 | 8.26 | 8,400 | 1,400 | 0.1 |
| 11/03/2024 |
8.30
|
315,400 | 8.47 | 8.50 | 8.30 | 0 | 11,000 | -0.1 |
| 08/03/2024 |
8.47
|
243,500 | 8.67 | 8.67 | 8.47 | 3,900 | 0 | 0.0 |
| 07/03/2024 |
8.64
|
202,600 | 8.65 | 8.67 | 8.60 | 2,400 | 1,000 | 0.0 |