| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.61 | -6.52% | 14,150,300 | -93,691 | 0 |
8.53
9.54
8.88
|
|
2 tháng
(2026-04-20) |
-0.80 | -8.35% | 27,727,800 | -576,254 | 0 |
8.53
9.58
8.88
|
|
3 tháng
(2026-03-19) |
-1.31 | -13.01% | 55,458,200 | 25,701 | -0.3 |
8.53
10.09
8.88
|
|
6 tháng
(2025-12-19) |
-3.65 | -29.36% | 150,160,300 | -1,037,899 | -13.9 |
8.53
12.43
8.88
|
|
12 tháng
(2025-06-23) |
-2.62 | -23% | 559,726,100 | 2,766,083 | 44.9 |
8.53
14.95
8.88
|
|
24 tháng
(2024-06-27) |
0.78 | 9.74% | 1,245,850,800 | 7,404,420 | 88.7 |
7.72
19.79
8.88
|
|
36 tháng
(2023-07-03) |
1.85 | 26.61% | 1,452,420,200 | 5,809,115 | 56.8 |
5.82
19.79
8.88
|
|
60 tháng
(2021-07-13) |
0.71 | 8.74% | 1,587,773,300 | 2,337,453 | 8.2 |
3.42
19.79
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/06/2024 |
8.35
|
1,344,700 | 8.47 | 8.50 | 8.24 | 10,100 | 195,500 | -1.8 |
| 12/06/2024 |
8.49
|
1,421,200 | 8.62 | 8.62 | 8.36 | 3,600 | 166,400 | -1.6 |
| 11/06/2024 |
8.44
|
4,000,000 | 8.79 | 9.04 | 8.41 | 452,400 | 333,200 | 1.2 |
| 10/06/2024 |
8.70
|
2,821,200 | 9.08 | 9.13 | 8.62 | 32,700 | 13,600 | 0.2 |
| 07/06/2024 |
8.62
|
4,413,800 | 8.09 | 8.62 | 8.09 | 843,800 | 17,200 | 8.2 |
| 06/06/2024 |
8.06
|
2,942,400 | 7.80 | 8.19 | 7.69 | 503,300 | 34,640 | 4.4 |
| 05/06/2024 |
7.81
|
1,141,800 | 7.88 | 7.88 | 7.72 | 10,500 | 4,100 | 0.1 |
| 04/06/2024 |
7.86
|
447,900 | 7.93 | 7.93 | 7.80 | 700 | 24,600 | -0.2 |
| 03/06/2024 |
7.86
|
422,700 | 7.83 | 7.92 | 7.83 | 1,600 | 28,800 | -0.3 |
| 31/05/2024 |
7.83
|
1,179,700 | 7.80 | 8.04 | 7.80 | 3,000 | 148,000 | -1.4 |
| 30/05/2024 |
7.96
|
774,900 | 7.89 | 7.97 | 7.80 | 400 | 2,200 | -0.0 |
| 29/05/2024 |
7.97
|
1,058,000 | 7.98 | 8.01 | 7.80 | 15,300 | 59,700 | -0.4 |
| 28/05/2024 |
7.98
|
1,543,200 | 7.81 | 8.02 | 7.68 | 175,200 | 0 | 1.6 |
| 27/05/2024 |
7.68
|
1,285,500 | 7.83 | 7.85 | 7.66 | 2,000 | 14,200 | -0.1 |
| 24/05/2024 |
7.81
|
1,457,200 | 8.15 | 8.17 | 7.77 | 41,200 | 7,700 | 0.3 |
| 23/05/2024 |
8.16
|
1,496,700 | 8.15 | 8.27 | 7.98 | 16,300 | 19,600 | -0.0 |
| 22/05/2024 |
8.15
|
1,612,500 | 8.06 | 8.30 | 8.04 | 18,900 | 44,000 | -0.2 |
| 21/05/2024 |
8.02
|
2,183,000 | 8.02 | 8.02 | 7.76 | 8,800 | 17,200 | -0.1 |
| 20/05/2024 |
7.97
|
1,065,100 | 8.01 | 8.10 | 7.96 | 22,100 | 73,900 | -0.5 |
| 17/05/2024 |
8.02
|
1,542,800 | 8.00 | 8.20 | 7.98 | 31,200 | 80,900 | -0.5 |
| 16/05/2024 |
8.05
|
722,600 | 8.06 | 8.19 | 8.04 | 16,300 | 9,400 | 0.1 |
| 15/05/2024 |
8.05
|
1,200,200 | 7.98 | 8.19 | 7.97 | 15,600 | 48,500 | -0.3 |
| 14/05/2024 |
7.91
|
1,428,000 | 8.15 | 8.24 | 7.91 | 3,400 | 86,200 | -0.8 |
| 13/05/2024 |
8.19
|
945,100 | 8.44 | 8.44 | 8.11 | 300 | 15,800 | -0.2 |
| 10/05/2024 |
8.44
|
2,801,000 | 8.48 | 8.66 | 8.30 | 63,100 | 176,800 | -1.1 |
| 09/05/2024 |
8.27
|
2,755,200 | 8.15 | 8.53 | 8.09 | 79,600 | 107,800 | -0.3 |
| 08/05/2024 |
8.15
|
741,500 | 8.31 | 8.31 | 8.07 | 16,100 | 9,800 | 0.1 |
| 07/05/2024 |
8.31
|
2,097,200 | 8.01 | 8.32 | 7.93 | 181,500 | 47,800 | 1.3 |
| 06/05/2024 |
7.85
|
413,400 | 7.78 | 7.88 | 7.76 | 106,100 | 3,400 | 0.9 |
| 03/05/2024 |
7.76
|
219,600 | 7.89 | 7.93 | 7.76 | 0 | 8,400 | -0.1 |
| 02/05/2024 |
7.85
|
474,500 | 7.84 | 7.93 | 7.80 | 97,700 | 300 | 0.9 |
| 26/04/2024 |
7.75
|
292,200 | 7.78 | 7.79 | 7.73 | 43,700 | 0 | 0.4 |
| 25/04/2024 |
7.79
|
297,100 | 7.69 | 7.80 | 7.69 | 32,000 | 2,100 | 0.3 |
| 24/04/2024 |
7.75
|
252,200 | 7.69 | 7.80 | 7.69 | 18,900 | 0 | 0.2 |
| 23/04/2024 |
7.68
|
330,900 | 7.85 | 7.85 | 7.62 | 0 | 1,000 | -0.0 |
| 22/04/2024 |
7.84
|
235,300 | 7.85 | 7.85 | 7.74 | 500 | 0 | 0.0 |
| 19/04/2024 |
7.80
|
662,700 | 7.93 | 7.98 | 7.67 | 0 | 2,100 | -0.0 |
| 17/04/2024 |
7.98
|
425,900 | 8.09 | 8.09 | 7.80 | 3,000 | 0 | 0.0 |
| 16/04/2024 |
8.09
|
1,737,500 | 7.67 | 8.09 | 7.25 | 1,000 | 5,500 | -0.0 |
| 15/04/2024 |
7.67
|
1,685,500 | 7.85 | 7.92 | 7.31 | 0 | 0 | 0 |
| 12/04/2024 |
7.85
|
750,400 | 7.76 | 8.01 | 7.74 | 300 | 58,400 | -0.5 |
| 11/04/2024 |
7.75
|
547,300 | 7.79 | 7.79 | 7.68 | 5,500 | 0 | 0.0 |
| 10/04/2024 |
7.81
|
534,800 | 7.86 | 8.02 | 7.81 | 0 | 12,900 | -0.1 |
| 09/04/2024 |
7.85
|
846,400 | 7.68 | 7.93 | 7.68 | 60,400 | 0 | 0.6 |
| 08/04/2024 |
7.68
|
1,213,600 | 8.04 | 8.07 | 7.68 | 100 | 0 | 0.0 |
| 05/04/2024 |
8.15
|
1,832,100 | 8.53 | 8.53 | 8.08 | 18,300 | 1,300 | 0.2 |
| 04/04/2024 |
8.57
|
1,092,600 | 8.70 | 8.74 | 8.57 | 800 | 5,000 | -0.0 |
| 03/04/2024 |
8.70
|
2,228,400 | 8.91 | 9.00 | 8.70 | 3,300 | 0 | 0.0 |
| 02/04/2024 |
8.96
|
1,938,500 | 8.91 | 9.00 | 8.74 | 500 | 20,900 | -0.2 |
| 01/04/2024 |
8.91
|
1,051,600 | 8.91 | 9.00 | 8.79 | 100 | 7,600 | -0.1 |
| 29/03/2024 |
8.91
|
1,019,800 | 9.17 | 9.17 | 8.87 | 141,300 | 0 | 1.5 |
| 28/03/2024 |
9.13
|
1,723,700 | 9.04 | 9.25 | 8.96 | 20,000 | 19,800 | 0.0 |
| 27/03/2024 |
9.04
|
1,995,800 | 8.83 | 9.04 | 8.74 | 8,500 | 36,200 | -0.3 |
| 26/03/2024 |
8.87
|
748,900 | 8.79 | 8.91 | 8.79 | 0 | 70,800 | -0.7 |
| 25/03/2024 |
8.79
|
1,849,400 | 8.96 | 8.96 | 8.79 | 500 | 17,400 | -0.2 |
| 22/03/2024 |
8.96
|
1,016,600 | 9.00 | 9.08 | 8.91 | 29,900 | 3,700 | 0.3 |
| 21/03/2024 |
9.00
|
1,405,400 | 9.13 | 9.13 | 8.87 | 95,400 | 3,800 | 1.0 |
| 20/03/2024 |
9.04
|
2,506,000 | 8.96 | 9.17 | 8.83 | 8,100 | 230,600 | -2.3 |
| 19/03/2024 |
8.96
|
2,886,600 | 9.13 | 9.25 | 8.83 | 0 | 558,400 | -5.9 |
| 18/03/2024 |
9.25
|
3,867,700 | 9.60 | 9.72 | 8.96 | 0 | 0 | 0 |
| 15/03/2024 |
9.51
|
3,626,800 | 9.21 | 9.64 | 9.17 | 17,100 | 800 | 0.2 |
| 14/03/2024 |
9.38
|
4,182,800 | 9.00 | 9.38 | 8.87 | 785,600 | 3,000 | 8.3 |
| 13/03/2024 |
8.96
|
1,099,200 | 8.87 | 9.04 | 8.83 | 0 | 5,100 | -0.1 |
| 12/03/2024 |
8.96
|
1,496,400 | 8.87 | 8.96 | 8.74 | 500 | 0 | 0.0 |
| 11/03/2024 |
8.87
|
1,545,300 | 9.00 | 9.04 | 8.74 | 0 | 95,900 | -1.0 |
| 08/03/2024 |
9.00
|
1,682,300 | 9.13 | 9.21 | 8.83 | 10 | 19,400 | -0.2 |
| 07/03/2024 |
9.17
|
1,628,300 | 9.04 | 9.21 | 8.96 | 0 | 1,900 | -0.0 |
| 06/03/2024 |
9.04
|
1,674,300 | 9.13 | 9.38 | 9.00 | 66,501 | 41,700 | 0.3 |
| 05/03/2024 |
9.00
|
1,087,800 | 9.13 | 9.17 | 8.96 | 0 | 20,500 | -0.2 |
| 04/03/2024 |
9.13
|
1,047,100 | 9.21 | 9.25 | 9.00 | 400 | 100 | 0.0 |
| 01/03/2024 |
9.17
|
975,500 | 9.21 | 9.25 | 9.00 | 8,200 | 300 | 0.1 |
| 29/02/2024 |
9.21
|
1,520,600 | 9.25 | 9.30 | 9.00 | 17,800 | 28,300 | -0.1 |
| 28/02/2024 |
9.30
|
2,903,100 | 8.96 | 9.38 | 8.87 | 80,000 | 398,572 | -3.4 |
| 27/02/2024 |
8.91
|
1,574,800 | 8.91 | 8.96 | 8.79 | 1,000 | 296,527 | -3.1 |
| 26/02/2024 |
8.83
|
1,455,500 | 9.04 | 9.13 | 8.79 | 47,800 | 12,600 | 0.4 |
| 23/02/2024 |
9.04
|
1,613,700 | 9.60 | 9.64 | 9.04 | 83,500 | 105,600 | -0.2 |
| 22/02/2024 |
9.51
|
5,640,900 | 8.91 | 9.51 | 8.87 | 623,600 | 0 | 6.7 |
| 21/02/2024 |
8.91
|
1,010,100 | 8.87 | 8.96 | 8.74 | 2,900 | 47,000 | -0.5 |
| 20/02/2024 |
8.87
|
1,255,900 | 8.79 | 8.87 | 8.66 | 0 | 235,200 | -2.4 |
| 19/02/2024 |
8.74
|
1,383,600 | 8.96 | 9.04 | 8.74 | 8,500 | 500 | 0.1 |
| 16/02/2024 |
8.91
|
803,700 | 9.04 | 9.17 | 8.91 | 500 | 7,800 | -0.1 |
| 15/02/2024 |
9.04
|
1,602,400 | 8.96 | 9.30 | 8.87 | 350,700 | 4,100 | 3.7 |
| 07/02/2024 |
8.87
|
784,700 | 8.91 | 8.96 | 8.70 | 0 | 200 | -0.0 |
| 06/02/2024 |
8.79
|
885,700 | 8.87 | 8.91 | 8.70 | 44,500 | 60,200 | -0.2 |
| 05/02/2024 |
8.74
|
535,700 | 8.96 | 8.96 | 8.70 | 5,000 | 169,200 | -1.7 |
| 02/02/2024 |
8.87
|
499,600 | 9.08 | 9.13 | 8.87 | 330 | 4,807 | -0.0 |
| 01/02/2024 |
9.04
|
1,265,900 | 8.79 | 9.08 | 8.70 | 121,000 | 0 | 1.3 |
| 31/01/2024 |
8.79
|
806,000 | 8.83 | 9.08 | 8.74 | 30,600 | 3,700 | 0.3 |
| 30/01/2024 |
8.74
|
814,000 | 8.79 | 8.87 | 8.62 | 2,400 | 59,200 | -0.6 |
| 29/01/2024 |
8.83
|
551,500 | 9.08 | 9.08 | 8.83 | 200 | 13,600 | -0.1 |
| 26/01/2024 |
9.04
|
567,800 | 9.04 | 9.08 | 8.83 | 100 | 9,500 | -0.1 |
| 25/01/2024 |
9.08
|
338,800 | 9.08 | 9.08 | 8.91 | 2,400 | 9,400 | -0.1 |
| 24/01/2024 |
9.08
|
686,900 | 9.17 | 9.25 | 9.00 | 100 | 17,200 | -0.2 |
| 23/01/2024 |
9.21
|
571,200 | 8.96 | 9.21 | 8.83 | 1,900 | 1,600 | 0.0 |
| 22/01/2024 |
8.96
|
784,100 | 9.17 | 9.25 | 8.83 | 100 | 6,400 | -0.1 |
| 19/01/2024 |
9.17
|
522,900 | 9.30 | 9.30 | 9.08 | 200 | 34,400 | -0.4 |
| 18/01/2024 |
9.08
|
832,400 | 9.13 | 9.38 | 9.00 | 7,600 | 8,100 | -0.0 |
| 17/01/2024 |
9.43
|
1,442,000 | 8.87 | 9.43 | 8.87 | 175,800 | 5,000 | 1.8 |
| 16/01/2024 |
8.83
|
461,400 | 8.74 | 8.96 | 8.62 | 0 | 600 | -0.0 |
| 15/01/2024 |
8.87
|
896,800 | 9.34 | 9.34 | 8.87 | 100 | 0 | 0.0 |