| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -17.95% | 1,074,200 | -9,300 | 0 |
3
3.90
3.10
|
|
2 tháng
(2026-07-13) |
-1 | -23.81% | 2,377,100 | -12,200 | 0 |
3
4.20
3.10
|
|
3 tháng
(2026-06-15) |
-1.30 | -28.89% | 3,784,800 | 3,600 | 0 |
3
4.50
3.10
|
|
6 tháng
(2026-03-16) |
-1.50 | -31.91% | 12,767,600 | 31,090 | 0.1 |
3
5.10
3.10
|
|
12 tháng
(2025-09-16) |
-4.98 | -60.89% | 42,718,700 | -332,810 | -3.0 |
3
8.18
3.10
|
|
24 tháng
(2024-09-23) |
-4.07 | -56% | 207,311,004 | 25,890 | -1.1 |
3
9.45
3.10
|
|
36 tháng
(2023-09-27) |
-6.44 | -66.79% | 254,020,026 | 41,815 | -1.0 |
3
10.73
3.10
|
|
60 tháng
(2021-10-07) |
-25.69 | -88.92% | 399,739,473 | 60,633 | -0.6 |
3
53.93
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
7.18
|
43,518 | 7.18 | 7.18 | 7 | 0 | 500 | -0.0 |
| 05/09/2024 |
7.27
|
21,746 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.18
|
159,305 | 7.27 | 7.36 | 7 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
7.36
|
20,928 | 7.27 | 7.36 | 7.27 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
7.27
|
16,302 | 7.27 | 7.36 | 7.18 | 2,000 | 3,900 | -0.0 |
| 28/08/2024 |
7.36
|
80,139 | 7.36 | 7.45 | 6.91 | 0 | 0 | 0 |
| 27/08/2024 |
7.45
|
57,742 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 26/08/2024 |
7.36
|
450,876 | 6.82 | 7.36 | 6.82 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
6.73
|
43,300 | 6.73 | 6.73 | 6.64 | 0 | 1,700 | -0.0 |
| 22/08/2024 |
6.82
|
23,014 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 21/08/2024 |
6.82
|
51,402 | 6.82 | 6.82 | 6.64 | 0 | 4,200 | -0.0 |
| 20/08/2024 |
6.82
|
38,121 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 19/08/2024 |
6.82
|
22,452 | 6.82 | 6.91 | 6.73 | 100 | 0 | 0.0 |
| 16/08/2024 |
6.82
|
145,312 | 6.36 | 6.91 | 6.27 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
6.36
|
20,701 | 6.27 | 6.45 | 6.27 | 0 | 1,200 | -0.0 |
| 14/08/2024 |
6.36
|
46,603 | 6.55 | 6.55 | 6.27 | 0 | 1,500 | -0.0 |
| 13/08/2024 |
6.55
|
28,412 | 6.45 | 6.55 | 6.36 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
6.45
|
20,302 | 6.36 | 6.45 | 6.27 | 0 | 800 | -0.0 |
| 09/08/2024 |
6.36
|
104,850 | 6.18 | 6.45 | 6.18 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.09
|
64,410 | 6.09 | 6.36 | 6 | 700 | 1,300 | -0.0 |
| 07/08/2024 |
6.09
|
25,201 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 06/08/2024 |
6.09
|
52,512 | 5.64 | 6.18 | 5.55 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.09
|
259,048 | 6.64 | 6.64 | 6.09 | 1,300 | 2,100 | -0.0 |
| 02/08/2024 |
6.73
|
31,700 | 6.64 | 6.73 | 6.55 | 0 | 1,300 | -0.0 |
| 01/08/2024 |
6.73
|
95,109 | 6.82 | 6.91 | 6.55 | 0 | 800 | -0.0 |
| 31/07/2024 |
6.91
|
85,600 | 6.91 | 7 | 6.91 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
6.91
|
51,436 | 7 | 7 | 6.82 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
6.91
|
49,399 | 7 | 7 | 6.82 | 200 | 1,400 | -0.0 |
| 26/07/2024 |
6.91
|
14,760 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
42,400 | 6.82 | 7 | 6.73 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
113,611 | 6.91 | 7 | 6.73 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
6.91
|
49,613 | 7.27 | 7.27 | 6.91 | 800 | 1,200 | -0.0 |
| 22/07/2024 |
7.09
|
106,302 | 7.27 | 7.36 | 7 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
7.45
|
90,101 | 7.64 | 7.64 | 7.36 | 0 | 1,500 | -0.0 |
| 18/07/2024 |
7.55
|
88,446 | 7.27 | 7.55 | 7.18 | 0 | 0 | 0 |
| 17/07/2024 |
7.18
|
147,017 | 7.73 | 7.73 | 7.18 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
7.73
|
63,003 | 7.64 | 7.82 | 7.64 | 200 | 2,000 | -0.0 |
| 15/07/2024 |
7.73
|
51,579 | 7.73 | 7.73 | 7.55 | 0 | 5,277 | -0.0 |
| 12/07/2024 |
7.64
|
42,200 | 7.82 | 7.82 | 7.64 | 0 | 100 | -0.0 |
| 11/07/2024 |
7.82
|
88,918 | 7.82 | 7.91 | 7.73 | 0 | 2,700 | -0.0 |
| 10/07/2024 |
7.82
|
29,204 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 |
| 09/07/2024 |
7.73
|
154,414 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/07/2024 |
7.91
|
49,252 | 8 | 8 | 7.82 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8
|
74,750 | 7.91 | 8 | 7.82 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8
|
92,863 | 7.91 | 8 | 7.82 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
7.91
|
40,207 | 7.82 | 7.91 | 7.64 | 200 | 0 | 0.0 |
| 02/07/2024 |
7.82
|
40,521 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 01/07/2024 |
7.82
|
20,900 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 28/06/2024 |
7.82
|
42,023 | 7.82 | 7.82 | 7.64 | 0 | 200 | -0.0 |
| 27/06/2024 |
7.82
|
22,746 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
| 26/06/2024 |
7.91
|
49,726 | 7.64 | 7.91 | 7.64 | 0 | 0 | 0 |
| 25/06/2024 |
7.73
|
48,451 | 7.73 | 7.73 | 7.64 | 200 | 0 | 0.0 |
| 24/06/2024 |
7.64
|
82,815 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 21/06/2024 |
8
|
55,541 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 20/06/2024 |
7.82
|
74,556 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
8
|
51,539 | 8 | 8 | 7.91 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
74,315 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8.09
|
132,255 | 8.09 | 8.09 | 7.82 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.09
|
101,332 | 8.36 | 8.36 | 8 | 0 | 1,700 | -0.0 |
| 13/06/2024 |
8.27
|
104,150 | 8.18 | 8.27 | 8.09 | 0 | 7,300 | -0.1 |
| 12/06/2024 |
8.18
|
160,008 | 8.09 | 8.18 | 8 | 0 | 400 | -0.0 |
| 11/06/2024 |
8.09
|
256,700 | 8.36 | 8.45 | 8.09 | 800 | 0 | 0.0 |
| 10/06/2024 |
8.36
|
218,527 | 8.55 | 8.55 | 8.36 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
8.64
|
154,215 | 8.73 | 8.82 | 8.36 | 0 | 0 | 0 |
| 06/06/2024 |
8.73
|
128,939 | 8.82 | 8.82 | 8.45 | 0 | 1,600 | -0.0 |
| 05/06/2024 |
8.73
|
377,816 | 8.55 | 8.82 | 8.55 | 5,300 | 2,500 | 0.0 |
| 04/06/2024 |
8.55
|
96,315 | 8.36 | 8.55 | 8.36 | 0 | 300 | -0.0 |
| 03/06/2024 |
8.45
|
137,553 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 31/05/2024 |
8.45
|
87,510 | 8.36 | 8.64 | 8.27 | 4,100 | 0 | 0.0 |
| 30/05/2024 |
8.36
|
82,175 | 8.45 | 8.45 | 8.18 | 300 | 0 | 0.0 |
| 29/05/2024 |
8.36
|
96,832 | 8.55 | 8.55 | 8.36 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
8.55
|
155,799 | 8.55 | 8.55 | 8.36 | 0 | 4,900 | -0.0 |
| 27/05/2024 |
8.55
|
52,749 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 |
| 24/05/2024 |
8.73
|
121,900 | 8.91 | 8.91 | 8.36 | 500 | 0 | 0.0 |
| 23/05/2024 |
8.82
|
356,004 | 8.55 | 9 | 8.45 | 5,400 | 0 | 0.1 |
| 22/05/2024 |
8.55
|
182,310 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
| 21/05/2024 |
8.45
|
220,122 | 8.36 | 8.45 | 8.36 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
8.55
|
141,601 | 8.45 | 8.55 | 8.36 | 0 | 2,500 | -0.0 |
| 17/05/2024 |
8.45
|
115,761 | 8.36 | 8.64 | 8.27 | 0 | 5,400 | -0.0 |
| 16/05/2024 |
8.27
|
293,160 | 8.36 | 8.64 | 8.27 | 0 | 1,500 | -0.0 |
| 15/05/2024 |
8.27
|
136,040 | 8.09 | 8.27 | 8.09 | 1,400 | 0 | 0.0 |
| 14/05/2024 |
8.18
|
92,899 | 8.18 | 8.18 | 8 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
8.18
|
122,500 | 8.18 | 8.36 | 8.18 | 6,000 | 200 | 0.1 |
| 10/05/2024 |
8
|
152,997 | 8 | 8.18 | 7.91 | 0 | 300 | -0.0 |
| 09/05/2024 |
8
|
90,647 | 8.09 | 8.09 | 7.82 | 0 | 3,800 | -0.0 |
| 08/05/2024 |
8.18
|
162,673 | 8.27 | 8.36 | 7.82 | 200 | 12,700 | -0.1 |
| 07/05/2024 |
8.27
|
324,924 | 7.64 | 8.36 | 7.64 | 0 | 0 | 0 |
| 06/05/2024 |
7.64
|
154,517 | 7.36 | 7.64 | 7.27 | 1,700 | 0 | 0.0 |
| 03/05/2024 |
7.36
|
145,123 | 7.45 | 7.55 | 7.27 | 13,000 | 0 | 0.1 |
| 02/05/2024 |
7.45
|
90,901 | 7.45 | 7.55 | 7.36 | 0 | 0 | 0 |
| 26/04/2024 |
7.45
|
123,455 | 7.45 | 7.64 | 7.36 | 0 | 15,500 | -0.1 |
| 25/04/2024 |
7.55
|
70,197 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
| 24/04/2024 |
7.64
|
175,103 | 7.64 | 7.64 | 7.36 | 1,300 | 0 | 0.0 |
| 23/04/2024 |
7.27
|
331,139 | 7.73 | 7.73 | 7.18 | 0 | 1,300 | -0.0 |
| 22/04/2024 |
7.73
|
143,017 | 7.45 | 7.73 | 7.36 | 15,300 | 0 | 0.1 |
| 19/04/2024 |
7.64
|
228,651 | 7.82 | 7.82 | 7.45 | 1,000 | 0 | 0.0 |
| 17/04/2024 |
7.82
|
149,552 | 8 | 8.18 | 7.82 | 0 | 800 | -0.0 |
| 16/04/2024 |
8
|
437,570 | 8.45 | 8.45 | 7.82 | 1,300 | 7,600 | -0.1 |
| 15/04/2024 |
8.45
|
400,718 | 9.36 | 9.45 | 8.45 | 0 | 6,800 | -0.1 |
| 12/04/2024 |
9.36
|
151,332 | 9.36 | 9.36 | 9.27 | 10,800 | 0 | 0.1 |