| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.71 | -9.35% | 11,499,800 | -26,080 | 0 |
6.88
12.15
7.03
|
|
2 tháng
(2026-07-20) |
-0.78 | -10.18% | 22,718,200 | -26,080 | 0 |
6.88
12.15
7.03
|
|
3 tháng
(2026-06-19) |
-1.76 | -20.37% | 45,184,000 | -26,080 | 0 |
6.88
12.15
7.03
|
|
6 tháng
(2026-03-23) |
-2.36 | -25.57% | 102,582,800 | -26,080 | 0 |
6.44
12.15
7.03
|
|
12 tháng
(2025-09-22) |
-6.58 | -48.88% | 319,029,000 | -26,080 | 0 |
6.44
14.02
7.03
|
|
24 tháng
(2024-09-27) |
-0.97 | -12.33% | 1,242,833,200 | -26,080 | 0 |
6.44
19.79
7.03
|
|
36 tháng
(2023-10-03) |
0.14 | 2.13% | 1,530,239,800 | -26,080 | 0 |
5.88
19.79
7.03
|
|
60 tháng
(2021-10-13) |
-0.67 | -8.92% | 1,659,563,900 | -3,053,082 | -41.7 |
3.41
19.79
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
8.32
|
2,269,900 | 8.10 | 8.32 | 8.00 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
581,700 | 8.02 | 8.17 | 8.02 | 0 | 0 | 0 |
| 15/10/2024 |
8.06
|
733,000 | 8.13 | 8.16 | 8.02 | 0 | 0 | 0 |
| 14/10/2024 |
8.12
|
1,734,800 | 8.26 | 8.44 | 8.10 | 0 | 0 | 0 |
| 11/10/2024 |
8.26
|
2,119,200 | 8.10 | 8.40 | 8.09 | 0 | 0 | 0 |
| 10/10/2024 |
8.10
|
1,673,500 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 |
| 09/10/2024 |
7.93
|
1,612,500 | 7.81 | 7.98 | 7.77 | 0 | 0 | 0 |
| 08/10/2024 |
7.85
|
751,200 | 7.89 | 7.93 | 7.83 | 0 | 0 | 0 |
| 07/10/2024 |
7.85
|
916,400 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
| 04/10/2024 |
7.92
|
2,280,400 | 7.91 | 8.21 | 7.85 | 0 | 0 | 0 |
| 03/10/2024 |
7.92
|
835,800 | 7.92 | 7.93 | 7.86 | 0 | 0 | 0 |
| 02/10/2024 |
7.92
|
1,322,500 | 7.81 | 7.95 | 7.76 | 0 | 0 | 0 |
| 01/10/2024 |
7.84
|
575,200 | 7.88 | 7.89 | 7.80 | 0 | 0 | 0 |
| 30/09/2024 |
7.78
|
417,900 | 7.85 | 7.89 | 7.69 | 0 | 0 | 0 |
| 27/09/2024 |
7.85
|
1,021,900 | 7.92 | 8.04 | 7.85 | 0 | 0 | 0 |
| 26/09/2024 |
7.98
|
990,000 | 7.90 | 7.98 | 7.80 | 0 | 0 | 0 |
| 25/09/2024 |
7.92
|
1,288,000 | 7.76 | 7.92 | 7.69 | 0 | 0 | 0 |
| 24/09/2024 |
7.72
|
694,300 | 7.73 | 7.76 | 7.72 | 0 | 0 | 0 |
| 23/09/2024 |
7.75
|
798,300 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
| 20/09/2024 |
7.86
|
367,100 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 |
| 19/09/2024 |
7.93
|
1,178,200 | 7.93 | 8.04 | 7.85 | 0 | 0 | 0 |
| 18/09/2024 |
7.93
|
658,600 | 7.80 | 7.98 | 7.79 | 0 | 0 | 0 |
| 17/09/2024 |
7.85
|
1,059,600 | 7.78 | 7.85 | 7.68 | 0 | 0 | 0 |
| 16/09/2024 |
7.73
|
476,200 | 7.78 | 7.84 | 7.73 | 0 | 0 | 0 |
| 13/09/2024 |
7.77
|
383,800 | 7.88 | 7.89 | 7.77 | 0 | 0 | 0 |
| 12/09/2024 |
7.88
|
1,334,700 | 7.76 | 8.05 | 7.76 | 0 | 0 | 0 |
| 11/09/2024 |
7.83
|
877,300 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 10/09/2024 |
7.84
|
525,200 | 7.86 | 7.89 | 7.72 | 0 | 0 | 0 |
| 09/09/2024 |
7.85
|
1,535,000 | 7.75 | 7.85 | 7.67 | 0 | 0 | 0 |
| 06/09/2024 |
7.75
|
358,700 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 05/09/2024 |
7.77
|
273,900 | 7.85 | 7.90 | 7.76 | 0 | 0 | 0 |
| 04/09/2024 |
7.77
|
498,400 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 |
| 03/09/2024 |
9.00
|
1,682,300 | 9.13 | 9.21 | 8.83 | 0 | 0 | 0 |
| 02/09/2024 |
8.87
|
784,700 | 8.91 | 8.96 | 8.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
541,900 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.86
|
522,000 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 28/08/2024 |
7.92
|
1,176,600 | 7.98 | 8.22 | 7.89 | 0 | 0 | 0 |
| 27/08/2024 |
7.98
|
791,500 | 8.07 | 8.19 | 7.96 | 0 | 0 | 0 |
| 26/08/2024 |
8.15
|
880,200 | 8.20 | 8.32 | 8.06 | 0 | 0 | 0 |
| 23/08/2024 |
8.21
|
1,609,500 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
| 22/08/2024 |
8.27
|
1,777,500 | 7.92 | 8.27 | 7.75 | 0 | 0 | 0 |
| 21/08/2024 |
7.90
|
1,003,900 | 7.82 | 8.09 | 7.81 | 0 | 0 | 0 |
| 20/08/2024 |
7.82
|
1,025,800 | 7.86 | 7.91 | 7.80 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
508,900 | 7.85 | 7.92 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.82
|
1,424,000 | 7.74 | 7.92 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.74
|
714,900 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 |
| 14/08/2024 |
7.75
|
939,000 | 7.79 | 7.86 | 7.59 | 0 | 0 | 0 |
| 13/08/2024 |
7.78
|
408,100 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 |
| 12/08/2024 |
7.78
|
263,300 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
| 09/08/2024 |
7.83
|
419,200 | 8.01 | 8.01 | 7.79 | 0 | 0 | 0 |
| 08/08/2024 |
7.81
|
403,800 | 7.82 | 7.91 | 7.77 | 0 | 0 | 0 |
| 07/08/2024 |
7.86
|
423,600 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
| 06/08/2024 |
7.82
|
525,600 | 7.76 | 7.94 | 7.69 | 0 | 0 | 0 |
| 05/08/2024 |
7.78
|
1,615,100 | 7.68 | 7.88 | 7.51 | 0 | 0 | 0 |
| 02/08/2024 |
7.91
|
1,366,800 | 7.74 | 7.98 | 7.53 | 0 | 0 | 0 |
| 01/08/2024 |
7.76
|
1,420,800 | 8.24 | 8.24 | 7.75 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
824,600 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 30/07/2024 |
8.06
|
1,232,400 | 8.21 | 8.29 | 8.04 | 0 | 0 | 0 |
| 29/07/2024 |
8.21
|
1,089,500 | 8.33 | 8.49 | 8.19 | 0 | 0 | 0 |
| 26/07/2024 |
8.23
|
797,300 | 8.19 | 8.27 | 8.11 | 0 | 0 | 0 |
| 25/07/2024 |
8.10
|
964,900 | 8.19 | 8.34 | 8.10 | 0 | 0 | 0 |
| 24/07/2024 |
8.19
|
3,545,200 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 |
| 23/07/2024 |
8.79
|
2,923,000 | 9.47 | 9.60 | 8.79 | 0 | 0 | 0 |
| 22/07/2024 |
9.43
|
2,811,300 | 9.60 | 9.60 | 9.04 | 0 | 0 | 0 |
| 19/07/2024 |
9.43
|
2,650,500 | 9.51 | 9.64 | 9.30 | 0 | 0 | 0 |
| 18/07/2024 |
9.30
|
4,046,300 | 8.96 | 9.30 | 8.74 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
2,358,100 | 9.08 | 9.43 | 8.66 | 0 | 0 | 0 |
| 16/07/2024 |
9.21
|
3,982,700 | 9.13 | 9.51 | 8.87 | 0 | 0 | 0 |
| 15/07/2024 |
9.00
|
3,495,500 | 8.41 | 9.00 | 8.31 | 0 | 0 | 0 |
| 12/07/2024 |
8.44
|
1,368,000 | 8.23 | 8.44 | 8.06 | 0 | 0 | 0 |
| 11/07/2024 |
8.17
|
1,063,500 | 8.29 | 8.42 | 8.15 | 0 | 0 | 0 |
| 10/07/2024 |
8.29
|
1,385,500 | 8.53 | 8.53 | 8.28 | 0 | 0 | 0 |
| 09/07/2024 |
8.46
|
2,861,000 | 8.83 | 8.87 | 8.44 | 0 | 0 | 0 |
| 08/07/2024 |
8.41
|
2,568,700 | 7.96 | 8.41 | 7.88 | 0 | 0 | 0 |
| 05/07/2024 |
7.86
|
541,700 | 8.04 | 8.06 | 7.85 | 0 | 0 | 0 |
| 04/07/2024 |
8.03
|
939,200 | 7.88 | 8.06 | 7.85 | 0 | 0 | 0 |
| 03/07/2024 |
7.85
|
567,300 | 7.84 | 7.92 | 7.83 | 0 | 0 | 0 |
| 02/07/2024 |
7.84
|
479,600 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 |
| 01/07/2024 |
7.84
|
410,400 | 8.01 | 8.01 | 7.83 | 0 | 0 | 0 |
| 28/06/2024 |
7.85
|
880,000 | 7.98 | 8.06 | 7.85 | 0 | 0 | 0 |
| 27/06/2024 |
8.00
|
320,700 | 8.09 | 8.13 | 8.00 | 0 | 0 | 0 |
| 26/06/2024 |
8.13
|
1,260,800 | 8.10 | 8.30 | 8.00 | 0 | 0 | 0 |
| 25/06/2024 |
8.15
|
868,400 | 8.05 | 8.15 | 7.92 | 0 | 0 | 0 |
| 24/06/2024 |
8.06
|
1,897,000 | 8.13 | 8.21 | 7.89 | 0 | 0 | 0 |
| 21/06/2024 |
7.89
|
469,900 | 7.85 | 8.00 | 7.85 | 0 | 0 | 0 |
| 20/06/2024 |
7.89
|
618,200 | 7.98 | 8.09 | 7.85 | 0 | 0 | 0 |
| 19/06/2024 |
8.00
|
1,347,200 | 8.00 | 8.10 | 7.85 | 0 | 0 | 0 |
| 18/06/2024 |
8.09
|
706,200 | 8.04 | 8.10 | 7.98 | 0 | 0 | 0 |
| 17/06/2024 |
7.98
|
1,231,700 | 7.85 | 7.98 | 7.82 | 0 | 0 | 0 |
| 14/06/2024 |
7.85
|
2,531,300 | 8.26 | 8.35 | 7.85 | 0 | 0 | 0 |
| 13/06/2024 |
8.35
|
1,344,700 | 8.47 | 8.50 | 8.24 | 0 | 0 | 0 |
| 12/06/2024 |
8.49
|
1,421,200 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 |
| 11/06/2024 |
8.44
|
4,000,000 | 8.79 | 9.04 | 8.41 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,821,200 | 9.08 | 9.13 | 8.62 | 0 | 0 | 0 |
| 07/06/2024 |
8.62
|
4,413,800 | 8.09 | 8.62 | 8.09 | 0 | 0 | 0 |
| 06/06/2024 |
8.06
|
2,942,400 | 7.80 | 8.19 | 7.69 | 0 | 0 | 0 |
| 05/06/2024 |
7.81
|
1,141,800 | 7.88 | 7.88 | 7.72 | 0 | 0 | 0 |
| 04/06/2024 |
7.86
|
447,900 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 03/06/2024 |
7.86
|
422,700 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 31/05/2024 |
7.83
|
1,179,700 | 7.80 | 8.04 | 7.80 | 0 | 0 | 0 |