| 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) |
-0.15 | -1.96% | 410,400 | -10,100 | 0 |
7.22
7.65
7.49
|
|
2 tháng
(2026-04-13) |
-0.09 | -1.19% | 1,138,400 | -36,100 | 0 |
7.22
7.75
7.49
|
|
3 tháng
(2026-03-16) |
0.16 | 2.18% | 1,553,300 | -65,500 | -0.1 |
7.09
7.75
7.49
|
|
6 tháng
(2025-12-15) |
-0.51 | -6.37% | 3,587,200 | -87,100 | -0.3 |
7.09
8.50
7.49
|
|
12 tháng
(2025-06-17) |
-0.80 | -9.64% | 23,631,500 | -219,600 | -1.7 |
7.09
10.70
7.49
|
|
24 tháng
(2024-06-24) |
-1.62 | -17.76% | 61,847,600 | -1,829,760 | -16.0 |
5.95
10.70
7.49
|
|
36 tháng
(2023-06-28) |
1.65 | 28.21% | 178,808,700 | -1,006,160 | -8.4 |
4.61
10.70
7.49
|
|
60 tháng
(2021-07-08) |
-6.06 | -44.71% | 632,389,827 | 311,711 | 22.8 |
3.10
30.04
7.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
8.89
|
568,300 | 8.80 | 8.93 | 8.70 | 70,000 | 34,900 | 0.3 |
| 07/06/2024 |
8.70
|
1,917,700 | 8.25 | 8.73 | 8.25 | 58,800 | 171,500 | -1.0 |
| 06/06/2024 |
8.84
|
637,000 | 8.90 | 8.90 | 8.71 | 115,500 | 2,700 | 1.0 |
| 05/06/2024 |
8.83
|
466,600 | 8.88 | 9.05 | 8.82 | 52,900 | 49,000 | 0.0 |
| 04/06/2024 |
8.82
|
333,100 | 8.90 | 9 | 8.82 | 0 | 44,900 | -0.4 |
| 03/06/2024 |
8.90
|
495,900 | 9.11 | 9.11 | 8.85 | 73,100 | 51,100 | 0.2 |
| 31/05/2024 |
8.84
|
251,500 | 8.74 | 8.96 | 8.69 | 26,100 | 4,200 | 0.2 |
| 30/05/2024 |
8.74
|
1,081,900 | 8.80 | 8.85 | 8.60 | 23,200 | 94,700 | -0.6 |
| 29/05/2024 |
8.85
|
788,100 | 9 | 9.16 | 8.85 | 99,600 | 86,300 | 0.1 |
| 28/05/2024 |
8.98
|
552,500 | 8.90 | 9.06 | 8.90 | 48,700 | 72,800 | -0.2 |
| 27/05/2024 |
8.96
|
549,100 | 9.20 | 9.20 | 8.80 | 9,900 | 143,000 | -1.2 |
| 24/05/2024 |
9
|
1,093,700 | 8.50 | 9.20 | 8.50 | 178,000 | 11,900 | 1.5 |
| 23/05/2024 |
8.67
|
665,700 | 8.58 | 8.70 | 8.43 | 64,600 | 25,800 | 0.3 |
| 22/05/2024 |
8.58
|
1,179,900 | 8.30 | 8.69 | 8.30 | 273,400 | 3,500 | 2.3 |
| 21/05/2024 |
8.27
|
429,500 | 8.33 | 8.33 | 8.16 | 9,600 | 91,100 | -0.7 |
| 20/05/2024 |
8.25
|
488,700 | 8.50 | 8.50 | 8.25 | 13,800 | 60,000 | -0.4 |
| 17/05/2024 |
8.24
|
206,300 | 8.23 | 8.39 | 8.16 | 1,800 | 20,400 | -0.2 |
| 16/05/2024 |
8.23
|
421,300 | 8.46 | 8.48 | 8.20 | 45,100 | 13,800 | 0.3 |
| 15/05/2024 |
8.17
|
426,900 | 8.10 | 8.32 | 8.01 | 100,100 | 49,000 | 0.4 |
| 14/05/2024 |
8.09
|
363,400 | 8.39 | 8.39 | 7.90 | 13,400 | 69,200 | -0.5 |
| 13/05/2024 |
8.10
|
384,300 | 8.15 | 8.24 | 8.10 | 10,800 | 9,200 | 0.0 |
| 10/05/2024 |
8.17
|
374,800 | 8.13 | 8.20 | 8.10 | 9,100 | 100 | 0.1 |
| 09/05/2024 |
8.18
|
361,400 | 8.24 | 8.34 | 8.16 | 9,900 | 5,700 | 0.0 |
| 08/05/2024 |
8.20
|
457,900 | 8.19 | 8.40 | 8.01 | 55,200 | 500 | 0.4 |
| 07/05/2024 |
8.10
|
438,800 | 8.10 | 8.18 | 8.06 | 70,900 | 4,400 | 0.5 |
| 06/05/2024 |
8.05
|
302,300 | 8 | 8.18 | 7.99 | 47,300 | 4,800 | 0.3 |
| 03/05/2024 |
7.99
|
419,100 | 8 | 8.02 | 7.95 | 75,400 | 200 | 0.6 |
| 02/05/2024 |
7.99
|
337,000 | 7.99 | 8.16 | 7.93 | 38,600 | 15,900 | 0.2 |
| 26/04/2024 |
8
|
868,200 | 7.66 | 8.03 | 7.66 | 12,200 | 27,100 | -0.1 |
| 25/04/2024 |
7.85
|
524,300 | 7.66 | 8.03 | 7.50 | 6,400 | 47,300 | -0.3 |
| 24/04/2024 |
7.66
|
804,300 | 7.55 | 7.71 | 7.41 | 13,100 | 82,700 | -0.5 |
| 23/04/2024 |
7.50
|
875,200 | 7.67 | 7.67 | 7.42 | 22,700 | 78,100 | -0.4 |
| 22/04/2024 |
7.17
|
642,400 | 6.90 | 7.17 | 6.90 | 65,400 | 37,400 | 0.2 |
| 19/04/2024 |
6.71
|
612,400 | 7 | 7 | 6.61 | 39,700 | 26,000 | 0.1 |
| 17/04/2024 |
7
|
333,500 | 7.10 | 7.30 | 7 | 20,500 | 36,400 | -0.1 |
| 16/04/2024 |
7.10
|
698,400 | 7.29 | 7.29 | 6.99 | 90,700 | 22,900 | 0.5 |
| 15/04/2024 |
7.39
|
590,300 | 7.86 | 7.93 | 7.39 | 15,000 | 92,400 | -0.6 |
| 12/04/2024 |
7.94
|
258,300 | 7.82 | 8.02 | 7.82 | 22,900 | 25,100 | -0.0 |
| 11/04/2024 |
7.85
|
392,200 | 7.82 | 7.87 | 7.75 | 13,200 | 29,700 | -0.1 |
| 10/04/2024 |
7.91
|
308,000 | 8.10 | 8.10 | 7.90 | 55,000 | 153,900 | -0.8 |
| 09/04/2024 |
7.95
|
497,100 | 7.99 | 8.06 | 7.87 | 2,000 | 124,100 | -1.0 |
| 08/04/2024 |
7.97
|
1,032,500 | 8.21 | 8.21 | 7.97 | 99,800 | 21,000 | 0.6 |
| 05/04/2024 |
7.77
|
1,096,700 | 7.95 | 8 | 7.74 | 84,700 | 139,700 | -0.4 |
| 04/04/2024 |
8.09
|
1,220,000 | 8.30 | 8.30 | 7.96 | 137,900 | 7,500 | 1.1 |
| 03/04/2024 |
8.30
|
1,185,700 | 8.53 | 8.71 | 8.26 | 80,200 | 158,600 | -0.7 |
| 02/04/2024 |
8.61
|
765,700 | 8.50 | 8.61 | 8.42 | 101,400 | 46,900 | 0.5 |
| 01/04/2024 |
8.63
|
539,400 | 8.67 | 8.70 | 8.45 | 20,100 | 113,100 | -0.8 |
| 29/03/2024 |
8.67
|
520,800 | 8.80 | 8.87 | 8.65 | 200 | 99,800 | -0.9 |
| 28/03/2024 |
8.80
|
414,500 | 8.80 | 8.96 | 8.70 | 16,700 | 44,700 | -0.2 |
| 27/03/2024 |
8.78
|
537,900 | 9 | 9.01 | 8.61 | 0 | 97,800 | -0.9 |
| 26/03/2024 |
8.90
|
403,400 | 9 | 9 | 8.74 | 7,600 | 62,100 | -0.5 |
| 25/03/2024 |
8.90
|
1,730,000 | 8.33 | 8.90 | 8.31 | 236,900 | 20,000 | 1.9 |
| 22/03/2024 |
8.32
|
1,007,500 | 8.12 | 8.49 | 8.12 | 226,500 | 11,000 | 1.8 |
| 21/03/2024 |
8.11
|
651,100 | 8.20 | 8.21 | 8.06 | 172,600 | 9,000 | 1.3 |
| 20/03/2024 |
8.01
|
400,700 | 7.83 | 8.02 | 7.77 | 21,200 | 2,600 | 0.1 |
| 19/03/2024 |
7.82
|
380,600 | 7.94 | 7.99 | 7.82 | 0 | 27,500 | -0.2 |
| 18/03/2024 |
7.94
|
1,333,700 | 8.17 | 8.32 | 7.79 | 43,300 | 58,800 | -0.1 |
| 15/03/2024 |
8.16
|
709,700 | 8.07 | 8.17 | 8 | 44,100 | 0 | 0.4 |
| 14/03/2024 |
8.07
|
1,335,100 | 7.98 | 8.18 | 7.90 | 82,400 | 17,400 | 0.5 |
| 13/03/2024 |
7.90
|
754,000 | 7.60 | 7.92 | 7.60 | 75,800 | 2,200 | 0.6 |
| 12/03/2024 |
7.62
|
502,600 | 7.52 | 7.65 | 7.45 | 15,300 | 0 | 0.1 |
| 11/03/2024 |
7.51
|
877,500 | 8 | 8 | 7.51 | 0 | 101,300 | -0.8 |
| 08/03/2024 |
7.92
|
689,800 | 8 | 8.10 | 7.87 | 15,300 | 24,900 | -0.1 |
| 07/03/2024 |
8
|
1,386,600 | 7.70 | 8.05 | 7.69 | 79,500 | 300 | 0.6 |
| 06/03/2024 |
7.75
|
461,200 | 7.95 | 7.99 | 7.70 | 7,300 | 0 | 0.1 |
| 05/03/2024 |
7.95
|
871,700 | 7.98 | 7.98 | 7.81 | 46,400 | 0 | 0.4 |
| 04/03/2024 |
7.98
|
1,225,300 | 7.78 | 8.11 | 7.78 | 120,100 | 20,600 | 0.8 |
| 01/03/2024 |
7.68
|
917,800 | 7.52 | 7.70 | 7.52 | 31,200 | 1,000 | 0.2 |
| 29/02/2024 |
7.50
|
515,500 | 7.59 | 7.60 | 7.42 | 37,500 | 1,000 | 0.3 |
| 28/02/2024 |
7.50
|
462,300 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 27/02/2024 |
7.56
|
638,200 | 7.50 | 7.69 | 7.46 | 0 | 2,900 | -0.0 |
| 26/02/2024 |
7.43
|
793,100 | 7.16 | 7.43 | 7.08 | 11,200 | 14,300 | -0.0 |
| 23/02/2024 |
7.22
|
845,400 | 7.47 | 7.49 | 7.22 | 19,900 | 7,800 | 0.1 |
| 22/02/2024 |
7.47
|
337,400 | 7.41 | 7.58 | 7.41 | 1,400 | 0 | 0.0 |
| 21/02/2024 |
7.58
|
890,400 | 7.62 | 7.62 | 7.09 | 4,000 | 11,100 | -0.1 |
| 20/02/2024 |
7.62
|
641,800 | 7.57 | 7.77 | 7.57 | 2,000 | 4,200 | -0.0 |
| 19/02/2024 |
7.57
|
877,900 | 7.80 | 7.80 | 7.55 | 15,700 | 0 | 0.1 |
| 16/02/2024 |
7.80
|
1,272,000 | 8.09 | 8.10 | 7.66 | 44,400 | 0 | 0.3 |
| 15/02/2024 |
7.78
|
786,500 | 7.44 | 7.78 | 7.40 | 25,600 | 20,000 | 0.0 |
| 07/02/2024 |
7.28
|
835,000 | 7.19 | 7.34 | 7.17 | 0 | 8,500 | -0.1 |
| 06/02/2024 |
7.05
|
301,400 | 6.95 | 7.12 | 6.90 | 0 | 15,600 | -0.1 |
| 05/02/2024 |
6.93
|
364,100 | 7 | 7.03 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
6.99
|
445,500 | 7.11 | 7.20 | 6.96 | 0 | 0 | 0 |
| 01/02/2024 |
7.08
|
768,800 | 6.77 | 7.21 | 6.76 | 18,100 | 3,900 | 0.1 |
| 31/01/2024 |
6.83
|
550,200 | 6.84 | 7 | 6.75 | 0 | 800 | -0.0 |
| 30/01/2024 |
6.82
|
747,000 | 7 | 7 | 6.82 | 400 | 0 | 0.0 |
| 29/01/2024 |
7.04
|
493,900 | 7.25 | 7.25 | 7.04 | 5,600 | 18,200 | -0.1 |
| 26/01/2024 |
7.22
|
1,199,000 | 7.32 | 7.35 | 7.01 | 6,500 | 200 | 0.0 |
| 25/01/2024 |
7.29
|
905,100 | 7.59 | 7.59 | 7.23 | 200 | 5,500 | -0.0 |
| 24/01/2024 |
7.35
|
1,858,000 | 7.28 | 7.49 | 7.11 | 21,400 | 6,100 | 0.1 |
| 23/01/2024 |
7.06
|
2,119,000 | 6.70 | 7.06 | 6.65 | 1,300 | 20,500 | -0.1 |
| 22/01/2024 |
6.60
|
2,137,200 | 6.60 | 6.60 | 6.34 | 100 | 16,000 | -0.1 |
| 19/01/2024 |
6.17
|
227,400 | 6.17 | 6.17 | 6.17 | 0 | 2,700 | -0.0 |
| 18/01/2024 |
5.77
|
625,100 | 5.50 | 5.77 | 5.45 | 0 | 2,100 | -0.0 |
| 17/01/2024 |
5.40
|
230,700 | 5.41 | 5.45 | 5.38 | 0 | 4,200 | -0.0 |
| 16/01/2024 |
5.39
|
42,300 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
| 15/01/2024 |
5.34
|
68,900 | 5.37 | 5.40 | 5.24 | 0 | 2,600 | -0.0 |
| 12/01/2024 |
5.37
|
233,500 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.44
|
83,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/01/2024 |
5.38
|
121,800 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |