| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.24% | 1,829,700 | -9,800 | -0.1 |
7.92
8.43
7.95
|
|
2 tháng
(2026-07-20) |
0.15 | 1.92% | 3,688,200 | -2,000 | -0.0 |
7.50
8.43
7.95
|
|
3 tháng
(2026-06-22) |
-0.33 | -4.01% | 6,730,900 | -54,100 | -0.5 |
7.50
8.56
7.95
|
|
6 tháng
(2026-03-23) |
0.97 | 13.83% | 13,413,600 | -49,300 | -0.5 |
6.98
8.56
7.95
|
|
12 tháng
(2025-09-23) |
0.13 | 1.70% | 24,164,000 | -21,100 | -0.2 |
6.98
8.56
7.95
|
|
24 tháng
(2024-09-30) |
-0.76 | -8.72% | 67,064,900 | -100 | -0.3 |
5.93
8.84
7.95
|
|
36 tháng
(2023-10-04) |
-2.72 | -25.53% | 196,347,600 | 116,291 | 1.3 |
5.93
11.72
7.95
|
|
60 tháng
(2021-10-14) |
-10.58 | -57.11% | 475,361,300 | -470,804 | -6.8 |
5.36
22.79
7.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
11.25
|
4,422,700 | 10.52 | 11.25 | 10.48 | 163,700 | 138,000 | 0.3 |
| 30/05/2024 |
10.52
|
726,200 | 10.48 | 10.64 | 10.25 | 8,100 | 56,200 | -0.7 |
| 29/05/2024 |
10.64
|
673,100 | 10.79 | 10.87 | 10.56 | 9,900 | 46,200 | -0.5 |
| 28/05/2024 |
10.67
|
670,400 | 10.64 | 10.75 | 10.56 | 11,800 | 33,300 | -0.3 |
| 27/05/2024 |
10.44
|
458,300 | 10.48 | 10.56 | 10.25 | 5,200 | 29,200 | -0.3 |
| 24/05/2024 |
10.41
|
1,642,600 | 10.79 | 11.10 | 10.10 | 129,300 | 79,900 | 0.6 |
| 23/05/2024 |
10.75
|
888,000 | 10.75 | 10.87 | 10.60 | 48,700 | 500 | 0.7 |
| 22/05/2024 |
10.79
|
1,063,500 | 11.25 | 11.25 | 10.79 | 29,200 | 5,200 | 0.3 |
| 21/05/2024 |
11.10
|
2,253,600 | 10.48 | 11.25 | 10.48 | 62,300 | 36,000 | 0.4 |
| 20/05/2024 |
10.52
|
636,600 | 10.41 | 10.64 | 10.41 | 75,000 | 18,800 | 0.8 |
| 17/05/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 16/05/2024 |
10.14
|
295,800 | 10.21 | 10.25 | 9.98 | 20,000 | 18,600 | 0.0 |
| 15/05/2024 |
10.14
|
1,061,800 | 9.75 | 10.21 | 9.75 | 54,800 | 17,000 | 0.5 |
| 14/05/2024 |
9.83
|
177,100 | 9.87 | 9.87 | 9.71 | 6,300 | 12,300 | -0.1 |
| 13/05/2024 |
9.83
|
265,100 | 9.98 | 9.98 | 9.67 | 7,300 | 22,300 | -0.2 |
| 10/05/2024 |
9.90
|
551,000 | 9.87 | 9.98 | 9.75 | 0 | 37,500 | -0.5 |
| 09/05/2024 |
9.94
|
279,400 | 10.14 | 10.14 | 9.79 | 0 | 54,000 | -0.7 |
| 08/05/2024 |
9.98
|
613,700 | 9.71 | 10.02 | 9.60 | 19,100 | 4,500 | 0.2 |
| 07/05/2024 |
9.83
|
310,500 | 9.98 | 9.98 | 9.63 | 4,000 | 9,100 | -0.1 |
| 06/05/2024 |
9.87
|
1,057,700 | 9.52 | 9.87 | 9.48 | 126,100 | 0 | 1.6 |
| 03/05/2024 |
9.52
|
850,400 | 9.48 | 9.56 | 9.36 | 0 | 30,700 | -0.4 |
| 02/05/2024 |
9.48
|
274,400 | 9.40 | 9.48 | 9.25 | 10,600 | 1,100 | 0.1 |
| 01/05/2024 |
10.67
|
651,400 | 10.64 | 10.67 | 10.41 | 11,600 | 0 | 0.2 |
| 30/04/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 29/04/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 26/04/2024 |
9.36
|
359,500 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 25/04/2024 |
9.56
|
255,200 | 9.56 | 9.67 | 9.40 | 0 | 29,000 | -0.4 |
| 24/04/2024 |
9.67
|
380,600 | 9.56 | 9.67 | 9.48 | 600 | 500 | 0.0 |
| 23/04/2024 |
9.48
|
1,159,400 | 9.40 | 9.67 | 9.25 | 0 | 43,900 | -0.5 |
| 22/04/2024 |
9.40
|
507,800 | 9.25 | 9.48 | 9.25 | 25,600 | 16,900 | 0.1 |
| 19/04/2024 |
9.40
|
1,508,300 | 9.48 | 9.48 | 8.98 | 3,000 | 61,100 | -0.7 |
| 18/04/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 17/04/2024 |
9.63
|
796,100 | 9.83 | 9.83 | 9.25 | 0 | 21,600 | -0.3 |
| 16/04/2024 |
9.71
|
804,500 | 9.71 | 9.71 | 9.25 | 6,300 | 27,900 | -0.3 |
| 15/04/2024 |
9.75
|
813,100 | 10.41 | 10.48 | 9.75 | 26,300 | 24,400 | 0.0 |
| 12/04/2024 |
10.44
|
457,800 | 10.41 | 10.44 | 10.25 | 800 | 2,900 | -0.0 |
| 11/04/2024 |
10.33
|
509,200 | 10.14 | 10.33 | 10.06 | 24,200 | 0 | 0.3 |
| 10/04/2024 |
10.25
|
353,500 | 10.41 | 10.41 | 10.25 | 0 | 7,100 | -0.1 |
| 09/04/2024 |
10.29
|
472,000 | 10.25 | 10.33 | 10.14 | 0 | 51,400 | -0.7 |
| 08/04/2024 |
10.25
|
365,500 | 10.33 | 10.41 | 10.25 | 0 | 40,400 | -0.5 |
| 05/04/2024 |
10.37
|
1,011,700 | 10.56 | 10.64 | 10.37 | 7,000 | 89,900 | -1.1 |
| 04/04/2024 |
10.64
|
632,500 | 10.71 | 10.87 | 10.64 | 0 | 83,900 | -1.2 |
| 03/04/2024 |
10.71
|
703,200 | 10.91 | 10.98 | 10.67 | 39,500 | 55,700 | -0.2 |
| 02/04/2024 |
10.91
|
718,600 | 10.71 | 10.91 | 10.56 | 44,700 | 23,500 | 0.3 |
| 01/04/2024 |
10.79
|
860,800 | 10.91 | 10.94 | 10.64 | 8,300 | 163,200 | -2.2 |
| 29/03/2024 |
10.91
|
784,900 | 11.06 | 11.06 | 10.83 | 45,000 | 56,100 | -0.2 |
| 28/03/2024 |
11.02
|
771,900 | 11.18 | 11.18 | 10.94 | 33,900 | 37,100 | -0.0 |
| 27/03/2024 |
11.06
|
2,153,900 | 10.67 | 11.14 | 10.52 | 235,800 | 1,900 | 3.3 |
| 26/03/2024 |
10.56
|
524,100 | 10.41 | 10.56 | 10.25 | 23,600 | 60,800 | -0.5 |
| 25/03/2024 |
10.41
|
814,200 | 10.75 | 10.79 | 10.37 | 6,900 | 79,600 | -1.0 |
| 22/03/2024 |
10.67
|
675,800 | 10.79 | 10.83 | 10.56 | 4,500 | 23,300 | -0.3 |
| 21/03/2024 |
10.71
|
1,159,300 | 10.44 | 10.71 | 10.33 | 235,800 | 4,000 | 3.2 |
| 20/03/2024 |
10.37
|
625,100 | 10.44 | 10.56 | 10.33 | 0 | 117,700 | -1.6 |
| 19/03/2024 |
10.37
|
372,400 | 10.44 | 10.56 | 10.25 | 1,200 | 79,900 | -1.1 |
| 18/03/2024 |
10.44
|
1,374,800 | 10.94 | 10.94 | 10.21 | 19,900 | 253,000 | -3.1 |
| 15/03/2024 |
10.94
|
1,135,500 | 10.71 | 10.94 | 10.44 | 157,700 | 8,100 | 2.1 |
| 14/03/2024 |
10.64
|
1,008,100 | 10.79 | 10.87 | 10.48 | 116,700 | 0 | 1.6 |
| 13/03/2024 |
10.64
|
2,101,700 | 9.98 | 10.64 | 9.87 | 232,900 | 0 | 3.1 |
| 12/03/2024 |
9.94
|
331,000 | 9.98 | 9.98 | 9.75 | 22,800 | 7,500 | 0.2 |
| 11/03/2024 |
9.83
|
720,200 | 9.79 | 10.14 | 9.71 | 12,400 | 16,700 | -0.1 |
| 08/03/2024 |
9.79
|
598,500 | 10.10 | 10.10 | 9.79 | 0 | 24,400 | -0.3 |
| 07/03/2024 |
9.98
|
637,200 | 9.94 | 9.98 | 9.87 | 0 | 32,900 | -0.4 |
| 06/03/2024 |
9.98
|
300,100 | 10.10 | 10.17 | 9.94 | 1,500 | 0 | 0.0 |
| 05/03/2024 |
10.06
|
377,500 | 10.21 | 10.21 | 10.06 | 0 | 0 | 0 |
| 04/03/2024 |
10.17
|
633,500 | 10.10 | 10.25 | 10.06 | 65,400 | 0 | 0.9 |
| 01/03/2024 |
10.02
|
358,900 | 9.98 | 10.06 | 9.87 | 0 | 1,109 | -0.0 |
| 29/02/2024 |
9.94
|
394,200 | 10.14 | 10.14 | 9.94 | 0 | 11,100 | -0.1 |
| 28/02/2024 |
10.06
|
275,300 | 10.17 | 10.25 | 10.06 | 8,800 | 35,700 | -0.4 |
| 27/02/2024 |
10.17
|
341,500 | 10.10 | 10.25 | 10.10 | 13,800 | 62,300 | -0.6 |
| 26/02/2024 |
10.02
|
345,100 | 10.02 | 10.14 | 9.90 | 11,600 | 5,000 | 0.1 |
| 23/02/2024 |
9.98
|
584,100 | 10.33 | 10.37 | 9.94 | 5,300 | 39,400 | -0.5 |
| 22/02/2024 |
10.25
|
724,300 | 10.06 | 10.44 | 10.06 | 124,500 | 1,700 | 1.6 |
| 21/02/2024 |
10.06
|
168,600 | 10.10 | 10.10 | 10.02 | 8,800 | 0 | 0.1 |
| 20/02/2024 |
10.10
|
269,900 | 10.02 | 10.17 | 9.98 | 40,400 | 0 | 0.5 |
| 19/02/2024 |
10.02
|
358,300 | 10.10 | 10.10 | 9.98 | 16,100 | 15,600 | 0.0 |
| 16/02/2024 |
10.06
|
233,000 | 10.21 | 10.21 | 10.02 | 4,800 | 4,600 | 0.0 |
| 15/02/2024 |
10.06
|
329,300 | 10.06 | 10.25 | 9.94 | 42,300 | 0 | 0.5 |
| 14/02/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 13/02/2024 |
6.17
|
59,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 |
| 12/02/2024 |
7.11
|
79,000 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 09/02/2024 |
7.94
|
90,900 | 7.98 | 8.05 | 7.94 | 0 | 2,700 | -0.0 |
| 08/02/2024 |
8.44
|
318,300 | 8.29 | 8.52 | 8.29 | 32,500 | 0 | 0.4 |
| 07/02/2024 |
10.02
|
138,300 | 9.98 | 10.06 | 9.98 | 3,300 | 0 | 0.0 |
| 06/02/2024 |
9.98
|
244,500 | 9.90 | 10.06 | 9.87 | 39,400 | 500 | 0.5 |
| 05/02/2024 |
9.90
|
323,900 | 9.87 | 9.94 | 9.87 | 21,200 | 0 | 0.3 |
| 02/02/2024 |
9.87
|
251,300 | 9.90 | 9.98 | 9.83 | 12,900 | 0 | 0.2 |
| 01/02/2024 |
9.83
|
275,700 | 9.90 | 9.94 | 9.71 | 0 | 9,300 | -0.1 |
| 31/01/2024 |
9.79
|
938,700 | 10.02 | 10.02 | 9.79 | 2,200 | 3,200 | -0.0 |
| 30/01/2024 |
10.02
|
382,000 | 9.83 | 10.02 | 9.71 | 0 | 33,200 | -0.4 |
| 29/01/2024 |
9.79
|
340,000 | 9.87 | 9.94 | 9.71 | 14,300 | 0 | 0.2 |
| 26/01/2024 |
9.90
|
138,200 | 9.83 | 9.98 | 9.83 | 700 | 0 | 0.0 |
| 25/01/2024 |
9.90
|
218,300 | 9.98 | 9.98 | 9.71 | 1,800 | 11,600 | -0.1 |
| 24/01/2024 |
9.94
|
499,000 | 9.87 | 10.02 | 9.83 | 200 | 4,000 | -0.0 |
| 23/01/2024 |
9.87
|
241,400 | 9.98 | 10.02 | 9.87 | 0 | 0 | 0 |
| 22/01/2024 |
9.98
|
170,500 | 10.02 | 10.06 | 9.83 | 0 | 900 | -0.0 |
| 19/01/2024 |
9.98
|
255,400 | 10.06 | 10.06 | 9.98 | 8,900 | 0 | 0.1 |
| 18/01/2024 |
9.98
|
521,100 | 9.94 | 10.14 | 9.90 | 8,000 | 0 | 0.1 |
| 17/01/2024 |
9.90
|
243,500 | 9.94 | 9.98 | 9.87 | 2,600 | 0 | 0.0 |
| 16/01/2024 |
9.94
|
230,300 | 9.87 | 9.94 | 9.71 | 0 | 0 | 0 |
| 15/01/2024 |
9.83
|
431,500 | 10.02 | 10.10 | 9.83 | 0 | 7,600 | -0.1 |