| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.54 | -8.75% | 3,553,300 | 24,400 | 0.1 |
5.45
6.29
5.63
|
|
2 tháng
(2026-01-12) |
-0.92 | -14.05% | 9,904,800 | -272,400 | -1.7 |
5.45
6.56
5.63
|
|
3 tháng
(2025-12-15) |
-1.02 | -15.34% | 16,997,100 | -277,600 | -1.8 |
5.45
6.65
5.63
|
|
6 tháng
(2025-09-15) |
-1.15 | -16.96% | 38,849,000 | -606,600 | -3.9 |
5.45
7.34
5.63
|
|
12 tháng
(2025-03-18) |
-1.42 | -20.14% | 99,669,400 | -315,189 | -1.0 |
5.45
7.39
5.63
|
|
24 tháng
(2024-03-25) |
-2.35 | -29.45% | 455,015,200 | -1,270,755 | -7.4 |
5.45
10.90
5.63
|
|
36 tháng
(2023-03-29) |
-1.97 | -25.92% | 749,134,300 | -807,106 | -4.2 |
5.45
10.90
5.63
|
|
60 tháng
(2021-04-08) |
-34.93 | -86.12% | 2,242,518,300 | -10,450,943 | -10.6 |
5.45
58.64
5.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2023 |
8
|
688,700 | 7.95 | 8.10 | 7.95 | 9,500 | 3,500 | 0.0 |
| 11/10/2023 |
7.95
|
487,900 | 7.82 | 7.95 | 7.82 | 15,300 | 0 | 0.1 |
| 10/10/2023 |
7.88
|
363,300 | 7.89 | 7.92 | 7.80 | 0 | 0 | 0 |
| 09/10/2023 |
7.78
|
446,900 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 |
| 06/10/2023 |
7.76
|
708,300 | 7.74 | 7.82 | 7.60 | 6,700 | 20,000 | -0.1 |
| 05/10/2023 |
7.79
|
521,100 | 7.76 | 7.85 | 7.60 | 1,800 | 26,200 | -0.2 |
| 04/10/2023 |
7.75
|
454,900 | 7.40 | 8.01 | 7.40 | 0 | 100 | -0.0 |
| 03/10/2023 |
7.68
|
1,023,200 | 8.01 | 8.02 | 7.68 | 1,900 | 0 | 0.0 |
| 02/10/2023 |
8.02
|
431,500 | 8 | 8.14 | 7.99 | 0 | 0 | 0 |
| 29/09/2023 |
8
|
470,500 | 7.99 | 8.05 | 7.90 | 0 | 0 | 0 |
| 28/09/2023 |
7.91
|
543,700 | 8.10 | 8.11 | 7.86 | 1,000 | 0 | 0.0 |
| 27/09/2023 |
8.10
|
1,097,800 | 8 | 8.25 | 7.73 | 0 | 1,800 | -0.0 |
| 26/09/2023 |
8
|
1,681,700 | 8.32 | 8.34 | 7.99 | 1,800 | 35,900 | -0.3 |
| 25/09/2023 |
8.33
|
1,330,900 | 8.93 | 9.03 | 8.33 | 1,000 | 1,500 | -0.0 |
| 22/09/2023 |
8.95
|
1,232,500 | 9.02 | 9.15 | 8.80 | 500 | 20,200 | -0.2 |
| 21/09/2023 |
9.25
|
1,839,600 | 9.16 | 9.37 | 9.10 | 25,100 | 1,000 | 0.2 |
| 20/09/2023 |
9.10
|
934,700 | 9.08 | 9.10 | 9 | 5,700 | 200 | 0.0 |
| 19/09/2023 |
9
|
801,600 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 |
| 18/09/2023 |
8.98
|
1,067,900 | 8.80 | 9.09 | 8.70 | 0 | 0 | 0 |
| 15/09/2023 |
8.80
|
820,600 | 8.75 | 8.83 | 8.72 | 1,100 | 600 | 0.0 |
| 14/09/2023 |
8.73
|
1,542,000 | 8.90 | 8.95 | 8.69 | 0 | 0 | 0 |
| 13/09/2023 |
8.90
|
1,995,100 | 9.09 | 9.12 | 8.81 | 5,000 | 0 | 0.0 |
| 12/09/2023 |
9.05
|
1,177,900 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 |
| 11/09/2023 |
9
|
1,597,400 | 9.40 | 9.46 | 9 | 0 | 1,100 | -0.0 |
| 08/09/2023 |
9.32
|
1,121,800 | 9.40 | 9.40 | 9.31 | 5,000 | 1,400 | 0.0 |
| 07/09/2023 |
9.39
|
1,538,900 | 9.44 | 9.53 | 9.31 | 0 | 50,100 | -0.5 |
| 06/09/2023 |
9.34
|
1,303,500 | 9.31 | 9.40 | 9.17 | 0 | 900 | -0.0 |
| 05/09/2023 |
9.26
|
1,451,800 | 9.25 | 9.35 | 9.20 | 0 | 14,500 | -0.1 |
| 31/08/2023 |
9.14
|
1,121,500 | 9.15 | 9.19 | 9.05 | 2,900 | 0 | 0.0 |
| 30/08/2023 |
9.10
|
1,022,400 | 9.14 | 9.20 | 9.01 | 1,800 | 0 | 0.0 |
| 29/08/2023 |
9.09
|
1,058,400 | 9.10 | 9.25 | 9.07 | 1,000 | 6,200 | -0.0 |
| 28/08/2023 |
9.05
|
850,400 | 9.02 | 9.05 | 8.94 | 1,000 | 0 | 0.0 |
| 25/08/2023 |
8.95
|
1,062,800 | 8.97 | 9.18 | 8.94 | 12,200 | 15,700 | -0.0 |
| 24/08/2023 |
8.98
|
894,400 | 8.86 | 8.99 | 8.84 | 3,200 | 2,200 | 0.0 |
| 23/08/2023 |
8.85
|
847,600 | 9.05 | 9.15 | 8.85 | 3,800 | 0 | 0.0 |
| 22/08/2023 |
9
|
1,559,600 | 8.90 | 9 | 8.59 | 12,500 | 12,400 | 0.0 |
| 21/08/2023 |
8.81
|
1,717,900 | 9.05 | 9.13 | 8.65 | 14,100 | 0 | 0.1 |
| 18/08/2023 |
9.13
|
4,369,700 | 9.76 | 9.80 | 9.13 | 8,100 | 2,600 | 0.1 |
| 17/08/2023 |
9.81
|
3,032,500 | 10.15 | 10.15 | 9.81 | 1,000 | 21,800 | -0.2 |
| 16/08/2023 |
10.15
|
3,272,300 | 10.35 | 10.35 | 10 | 7,000 | 0 | 0.1 |
| 15/08/2023 |
10.30
|
2,944,700 | 10.30 | 10.60 | 10.20 | 0 | 400 | -0.0 |
| 14/08/2023 |
10.30
|
2,752,800 | 10.25 | 10.35 | 10.10 | 23,200 | 50,000 | -0.3 |
| 11/08/2023 |
10.20
|
4,238,700 | 10.40 | 10.45 | 9.91 | 10,900 | 40,700 | -0.3 |
| 10/08/2023 |
10.30
|
6,962,900 | 10.85 | 10.85 | 10.10 | 13,700 | 74,000 | -0.6 |
| 09/08/2023 |
10.30
|
3,099,000 | 9.66 | 10.30 | 9.60 | 0 | 4,500 | -0.0 |
| 08/08/2023 |
9.65
|
2,794,700 | 9.58 | 9.80 | 9.58 | 5,000 | 11,900 | -0.1 |
| 07/08/2023 |
9.56
|
2,250,600 | 9.59 | 9.69 | 9.50 | 0 | 16,700 | -0.2 |
| 04/08/2023 |
9.55
|
2,701,800 | 9.33 | 9.60 | 9.29 | 29,900 | 163,900 | -1.2 |
| 03/08/2023 |
9.33
|
1,584,400 | 9.38 | 9.47 | 9.28 | 200 | 28,800 | -0.3 |
| 02/08/2023 |
9.38
|
1,402,800 | 9.42 | 9.43 | 9.30 | 19,800 | 1,500 | 0.2 |
| 01/08/2023 |
9.35
|
2,228,900 | 9.34 | 9.65 | 9.31 | 4,500 | 30,100 | -0.2 |
| 31/07/2023 |
9.35
|
4,033,700 | 9.64 | 9.66 | 9.26 | 5,200 | 61,000 | -0.5 |
| 28/07/2023 |
9.68
|
1,499,400 | 9.62 | 9.79 | 9.62 | 39,900 | 0 | 0.4 |
| 27/07/2023 |
9.62
|
2,308,500 | 9.75 | 9.85 | 9.51 | 100 | 0 | 0.0 |
| 26/07/2023 |
9.71
|
2,147,500 | 9.85 | 9.85 | 9.60 | 9,200 | 15,000 | -0.1 |
| 25/07/2023 |
9.79
|
3,825,000 | 9.50 | 9.94 | 9.41 | 158,500 | 100 | 1.5 |
| 24/07/2023 |
9.49
|
3,424,900 | 9.12 | 9.60 | 9.10 | 117,500 | 0 | 1.1 |
| 21/07/2023 |
9.08
|
961,500 | 8.95 | 9.08 | 8.94 | 49,800 | 3,500 | 0.4 |
| 20/07/2023 |
8.95
|
529,200 | 8.90 | 8.98 | 8.85 | 0 | 38,800 | -0.3 |
| 19/07/2023 |
8.91
|
1,448,400 | 9.08 | 9.15 | 8.91 | 0 | 42,700 | -0.4 |
| 18/07/2023 |
9.06
|
1,277,300 | 9.20 | 9.22 | 9.06 | 2,500 | 10,600 | -0.1 |
| 17/07/2023 |
9.21
|
2,104,400 | 9.22 | 9.31 | 9.13 | 23,500 | 0 | 0.2 |
| 14/07/2023 |
9.13
|
1,910,800 | 9.17 | 9.23 | 8.99 | 9,500 | 0 | 0.1 |
| 13/07/2023 |
9.11
|
1,701,000 | 8.95 | 9.20 | 8.90 | 8,100 | 3,300 | 0.0 |
| 12/07/2023 |
8.91
|
1,933,000 | 8.96 | 9.10 | 8.90 | 2,000 | 0 | 0.0 |
| 11/07/2023 |
8.94
|
2,120,600 | 8.82 | 8.99 | 8.82 | 62,500 | 5,100 | 0.5 |
| 10/07/2023 |
8.80
|
1,185,900 | 8.80 | 8.88 | 8.76 | 6,500 | 7,000 | -0.0 |
| 07/07/2023 |
8.76
|
565,600 | 8.82 | 8.88 | 8.70 | 0 | 100 | -0.0 |
| 06/07/2023 |
8.85
|
1,785,300 | 8.90 | 9.06 | 8.65 | 0 | 3,600 | -0.0 |
| 05/07/2023 |
8.93
|
1,572,700 | 8.86 | 8.99 | 8.84 | 10,700 | 600 | 0.1 |
| 04/07/2023 |
8.77
|
510,900 | 8.71 | 8.77 | 8.65 | 2,000 | 400 | 0.0 |
| 03/07/2023 |
8.71
|
405,900 | 8.90 | 8.90 | 8.69 | 10,000 | 1,300 | 0.1 |
| 30/06/2023 |
8.70
|
558,400 | 8.66 | 8.77 | 8.66 | 0 | 0 | 0 |
| 29/06/2023 |
8.70
|
1,076,600 | 8.87 | 8.87 | 8.70 | 0 | 6,700 | -0.1 |
| 28/06/2023 |
8.87
|
1,051,000 | 8.87 | 9 | 8.82 | 0 | 1,600 | -0.0 |
| 27/06/2023 |
8.82
|
1,008,800 | 8.90 | 8.90 | 8.80 | 500 | 39,600 | -0.3 |
| 26/06/2023 |
8.88
|
983,300 | 8.95 | 8.99 | 8.72 | 0 | 5,900 | -0.1 |
| 23/06/2023 |
8.97
|
888,800 | 9.08 | 9.08 | 8.90 | 0 | 10,000 | -0.1 |
| 22/06/2023 |
9.01
|
1,098,300 | 8.91 | 9.09 | 8.90 | 35,700 | 0 | 0.3 |
| 21/06/2023 |
8.89
|
874,500 | 8.76 | 8.92 | 8.76 | 16,100 | 0 | 0.1 |
| 20/06/2023 |
8.76
|
636,700 | 8.70 | 8.79 | 8.66 | 0 | 5,100 | -0.0 |
| 19/06/2023 |
8.70
|
1,524,300 | 8.85 | 8.90 | 8.68 | 0 | 80,600 | -0.7 |
| 16/06/2023 |
8.90
|
1,056,400 | 8.99 | 9.07 | 8.89 | 300 | 41,600 | -0.4 |
| 15/06/2023 |
8.94
|
1,166,800 | 9.09 | 9.09 | 8.94 | 0 | 93,100 | -0.8 |
| 14/06/2023 |
9.09
|
1,836,500 | 9.18 | 9.28 | 9.06 | 200 | 77,000 | -0.7 |
| 13/06/2023 |
9.16
|
1,907,500 | 9.24 | 9.32 | 9.14 | 1,800 | 0 | 0.0 |
| 12/06/2023 |
9.14
|
1,583,000 | 9.17 | 9.29 | 9 | 4,000 | 59,900 | -0.5 |
| 09/06/2023 |
9.05
|
1,508,300 | 9.16 | 9.16 | 8.91 | 300 | 98,600 | -0.9 |
| 08/06/2023 |
9.15
|
3,406,900 | 9.10 | 9.53 | 9.07 | 49,500 | 0 | 0.5 |
| 07/06/2023 |
9.07
|
1,681,400 | 9 | 9.14 | 9 | 38,700 | 0 | 0.4 |
| 06/06/2023 |
8.99
|
1,079,600 | 8.85 | 8.99 | 8.80 | 38,000 | 8,200 | 0.3 |
| 05/06/2023 |
8.80
|
1,800,800 | 9 | 9.08 | 8.80 | 30,600 | 66,800 | -0.3 |
| 02/06/2023 |
8.95
|
2,285,100 | 9.19 | 9.20 | 8.92 | 6,600 | 14,800 | -0.1 |
| 01/06/2023 |
9.10
|
1,695,200 | 9.20 | 9.21 | 9.04 | 11,100 | 67,900 | -0.5 |
| 31/05/2023 |
9.12
|
2,249,000 | 9.08 | 9.41 | 8.98 | 0 | 80,000 | -0.7 |
| 30/05/2023 |
9.07
|
2,270,000 | 9.07 | 9.15 | 8.88 | 0 | 41,200 | -0.4 |
| 29/05/2023 |
9.07
|
2,737,900 | 8.85 | 9.16 | 8.85 | 142,100 | 10,000 | 1.2 |
| 26/05/2023 |
8.72
|
2,301,400 | 8.63 | 8.80 | 8.56 | 45,400 | 0 | 0.4 |
| 25/05/2023 |
8.52
|
1,128,500 | 8.55 | 8.63 | 8.45 | 18,900 | 0 | 0.2 |
| 24/05/2023 |
8.48
|
1,106,800 | 8.56 | 8.63 | 8.48 | 12,500 | 29,500 | -0.1 |