| 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) |
0.34 | 5.61% | 5,828,700 | 13,800 | 0 |
5.90
6.43
6.43
|
|
2 tháng
(2026-07-13) |
0.84 | 15.11% | 10,743,800 | 29,600 | 0 |
5.31
6.43
6.43
|
|
3 tháng
(2026-06-15) |
0.79 | 14.08% | 12,721,700 | 38,700 | 0 |
5.31
6.43
6.43
|
|
6 tháng
(2026-03-16) |
0.67 | 11.69% | 21,701,400 | -16,101 | -0.2 |
5.31
6.43
6.43
|
|
12 tháng
(2025-09-16) |
-0.33 | -4.90% | 60,385,000 | -680,501 | -4.5 |
5.31
7.34
6.43
|
|
24 tháng
(2024-09-23) |
0.07 | 1.11% | 198,656,100 | -1,448,306 | -8.4 |
5.31
7.50
6.43
|
|
36 tháng
(2023-09-27) |
-1.70 | -20.99% | 544,669,500 | -656,822 | -2.7 |
5.31
10.90
6.43
|
|
60 tháng
(2021-10-07) |
-26.56 | -80.58% | 2,013,491,200 | -13,390,254 | -241.7 |
5.31
36.32
6.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.01
|
511,900 | 7.99 | 8.03 | 7.95 | 0 | 84,400 | -0.7 |
| 10/04/2024 |
8.02
|
444,100 | 8.11 | 8.18 | 8.01 | 20,000 | 155,300 | -1.1 |
| 09/04/2024 |
8.10
|
566,700 | 8.05 | 8.10 | 8 | 33,800 | 164,000 | -1.0 |
| 08/04/2024 |
8.05
|
1,419,200 | 8.35 | 8.39 | 8.05 | 22,800 | 368,800 | -2.8 |
| 05/04/2024 |
8.45
|
1,312,900 | 8.56 | 8.56 | 8.41 | 105,800 | 4,500 | 0.9 |
| 04/04/2024 |
8.62
|
1,374,000 | 8.80 | 8.81 | 8.59 | 76,900 | 19,300 | 0.5 |
| 03/04/2024 |
8.80
|
3,102,500 | 8.31 | 8.95 | 8.31 | 656,000 | 45,000 | 5.3 |
| 02/04/2024 |
8.40
|
995,900 | 8.34 | 8.40 | 8.21 | 10,700 | 17,000 | -0.1 |
| 01/04/2024 |
8.31
|
1,695,000 | 8.17 | 8.42 | 8.12 | 8,300 | 45,500 | -0.3 |
| 29/03/2024 |
8.19
|
1,254,900 | 7.98 | 8.50 | 7.94 | 10,000 | 72,200 | -0.5 |
| 28/03/2024 |
7.98
|
478,900 | 8.05 | 8.05 | 7.95 | 2,200 | 20,600 | -0.1 |
| 27/03/2024 |
7.99
|
380,600 | 8 | 8.03 | 7.95 | 0 | 100 | -0.0 |
| 26/03/2024 |
8
|
464,600 | 7.96 | 8.06 | 7.93 | 0 | 7,200 | -0.1 |
| 25/03/2024 |
7.98
|
582,500 | 8.06 | 8.10 | 7.96 | 23,600 | 29,200 | -0.0 |
| 22/03/2024 |
8.06
|
700,400 | 8.13 | 8.21 | 8.05 | 6,100 | 900 | 0.0 |
| 21/03/2024 |
8.13
|
723,600 | 8.03 | 8.16 | 8.03 | 24,200 | 600 | 0.2 |
| 20/03/2024 |
8.01
|
398,600 | 8.04 | 8.04 | 7.93 | 46,400 | 1,900 | 0.4 |
| 19/03/2024 |
7.91
|
462,200 | 7.91 | 7.95 | 7.85 | 5,600 | 30,200 | -0.2 |
| 18/03/2024 |
7.94
|
1,162,100 | 8.07 | 8.15 | 7.85 | 36,300 | 97,600 | -0.5 |
| 15/03/2024 |
8.07
|
739,000 | 8.09 | 8.09 | 7.99 | 21,300 | 2,900 | 0.1 |
| 14/03/2024 |
8.09
|
858,300 | 8.11 | 8.17 | 8.03 | 11,000 | 7,800 | 0.0 |
| 13/03/2024 |
8.09
|
790,700 | 8.06 | 8.15 | 7.99 | 72,900 | 0 | 0.6 |
| 12/03/2024 |
8.06
|
1,048,300 | 8.02 | 8.12 | 7.96 | 83,100 | 42,300 | 0.3 |
| 11/03/2024 |
8.02
|
1,132,600 | 8.38 | 8.38 | 8.02 | 1,500 | 50,800 | -0.4 |
| 08/03/2024 |
8.28
|
1,157,500 | 8.55 | 8.55 | 8.28 | 6,900 | 48,400 | -0.3 |
| 07/03/2024 |
8.55
|
1,040,000 | 8.59 | 8.60 | 8.39 | 15,300 | 15,900 | -0.0 |
| 06/03/2024 |
8.49
|
526,800 | 8.59 | 8.69 | 8.47 | 0 | 20,000 | -0.2 |
| 05/03/2024 |
8.60
|
570,900 | 8.59 | 8.68 | 8.49 | 3,900 | 27,400 | -0.2 |
| 04/03/2024 |
8.65
|
689,300 | 8.70 | 8.70 | 8.55 | 8,100 | 500 | 0.1 |
| 01/03/2024 |
8.57
|
367,800 | 8.55 | 8.57 | 8.46 | 24,600 | 17,900 | 0.1 |
| 29/02/2024 |
8.53
|
576,400 | 8.63 | 8.64 | 8.48 | 16,000 | 13,500 | 0.0 |
| 28/02/2024 |
8.63
|
975,500 | 8.48 | 8.70 | 8.48 | 97,700 | 0 | 0.8 |
| 27/02/2024 |
8.50
|
526,300 | 8.49 | 8.50 | 8.43 | 30,200 | 300 | 0.3 |
| 26/02/2024 |
8.42
|
1,348,400 | 8.49 | 8.50 | 8.35 | 94,300 | 4,000 | 0.8 |
| 23/02/2024 |
8.40
|
1,045,400 | 8.66 | 8.70 | 8.30 | 27,800 | 35,062 | -0.1 |
| 22/02/2024 |
8.65
|
1,017,500 | 8.90 | 8.90 | 8.65 | 5,800 | 654 | 0.0 |
| 21/02/2024 |
8.80
|
875,700 | 8.67 | 8.82 | 8.56 | 18,600 | 20,800 | -0.0 |
| 20/02/2024 |
8.63
|
1,162,600 | 8.49 | 8.63 | 8.46 | 52,900 | 0 | 0.5 |
| 19/02/2024 |
8.50
|
479,000 | 8.60 | 8.60 | 8.45 | 1,400 | 1,400 | 0.0 |
| 16/02/2024 |
8.53
|
640,100 | 8.43 | 8.53 | 8.39 | 38,600 | 0 | 0.3 |
| 15/02/2024 |
8.48
|
580,700 | 8.40 | 8.53 | 8.39 | 19,900 | 0 | 0.2 |
| 07/02/2024 |
8.40
|
754,100 | 8.21 | 8.40 | 8.19 | 9,700 | 900 | 0.1 |
| 06/02/2024 |
8.21
|
411,500 | 8.21 | 8.34 | 8.21 | 6,900 | 2,300 | 0.0 |
| 05/02/2024 |
8.21
|
590,400 | 8.25 | 8.36 | 8.20 | 0 | 24,000 | -0.2 |
| 02/02/2024 |
8.25
|
474,000 | 8.45 | 8.45 | 8.25 | 100 | 36,300 | -0.3 |
| 01/02/2024 |
8.40
|
1,281,700 | 8 | 8.50 | 7.93 | 31,400 | 7,300 | 0.2 |
| 31/01/2024 |
8
|
970,000 | 8.14 | 8.21 | 7.95 | 44,100 | 200 | 0.4 |
| 30/01/2024 |
8.11
|
788,900 | 8.20 | 8.27 | 8.08 | 18,600 | 8,000 | 0.1 |
| 29/01/2024 |
8.11
|
562,600 | 8.06 | 8.30 | 8.05 | 5,600 | 10,800 | -0.0 |
| 26/01/2024 |
8
|
377,200 | 8.06 | 8.08 | 8 | 200 | 9,000 | -0.1 |
| 25/01/2024 |
8.06
|
1,233,200 | 7.69 | 8.20 | 7.69 | 22,300 | 18,600 | 0.0 |
| 24/01/2024 |
7.74
|
190,000 | 7.80 | 7.80 | 7.71 | 0 | 4,400 | -0.0 |
| 23/01/2024 |
7.74
|
223,500 | 7.80 | 7.81 | 7.71 | 2,500 | 1,100 | 0.0 |
| 22/01/2024 |
7.80
|
666,300 | 7.58 | 7.80 | 7.58 | 33,800 | 3,200 | 0.2 |
| 19/01/2024 |
7.58
|
310,800 | 7.57 | 7.65 | 7.55 | 7,000 | 0 | 0.1 |
| 18/01/2024 |
7.55
|
186,100 | 7.52 | 7.56 | 7.51 | 6,500 | 0 | 0.0 |
| 17/01/2024 |
7.53
|
522,500 | 7.56 | 7.59 | 7.49 | 27,000 | 2,500 | 0.2 |
| 16/01/2024 |
7.56
|
317,800 | 7.61 | 7.61 | 7.52 | 0 | 5,500 | -0.0 |
| 15/01/2024 |
7.61
|
276,600 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.60
|
598,300 | 7.70 | 7.71 | 7.59 | 8,000 | 0 | 0.1 |
| 11/01/2024 |
7.70
|
346,800 | 7.67 | 7.76 | 7.67 | 8,700 | 7,500 | 0.0 |
| 10/01/2024 |
7.67
|
417,600 | 7.68 | 7.77 | 7.67 | 24,500 | 0 | 0.2 |
| 09/01/2024 |
7.68
|
300,100 | 7.80 | 7.80 | 7.67 | 4,800 | 4,000 | 0.0 |
| 08/01/2024 |
7.74
|
533,400 | 7.70 | 7.77 | 7.69 | 22,900 | 0 | 0.2 |
| 05/01/2024 |
7.70
|
425,300 | 7.78 | 7.84 | 7.65 | 1,600 | 1,700 | -0.0 |
| 04/01/2024 |
7.78
|
781,900 | 7.85 | 7.85 | 7.78 | 4,000 | 3,500 | 0.0 |
| 03/01/2024 |
7.83
|
546,400 | 7.74 | 7.86 | 7.68 | 22,400 | 19,600 | 0.0 |
| 02/01/2024 |
7.70
|
395,800 | 7.70 | 7.79 | 7.68 | 2,900 | 0 | 0.0 |
| 29/12/2023 |
7.68
|
477,200 | 7.68 | 7.77 | 7.67 | 500 | 200 | 0.0 |
| 28/12/2023 |
7.67
|
307,900 | 7.66 | 7.70 | 7.64 | 17,000 | 0 | 0.1 |
| 27/12/2023 |
7.66
|
639,900 | 7.51 | 7.70 | 7.51 | 17,400 | 0 | 0.1 |
| 26/12/2023 |
7.51
|
262,400 | 7.54 | 7.59 | 7.50 | 6,700 | 0 | 0.1 |
| 25/12/2023 |
7.55
|
395,100 | 7.50 | 7.57 | 7.46 | 16,100 | 1,100 | 0.1 |
| 22/12/2023 |
7.50
|
464,600 | 7.48 | 7.50 | 7.43 | 100 | 1,000 | -0.0 |
| 21/12/2023 |
7.48
|
265,900 | 7.40 | 7.48 | 7.39 | 300 | 16,500 | -0.1 |
| 20/12/2023 |
7.48
|
167,700 | 7.42 | 7.48 | 7.39 | 0 | 14,300 | -0.1 |
| 19/12/2023 |
7.40
|
326,800 | 7.37 | 7.48 | 7.30 | 0 | 25,700 | -0.2 |
| 18/12/2023 |
7.40
|
304,300 | 7.49 | 7.57 | 7.40 | 100 | 4,200 | -0.0 |
| 15/12/2023 |
7.48
|
532,500 | 7.58 | 7.59 | 7.45 | 100 | 12,000 | -0.1 |
| 14/12/2023 |
7.56
|
270,000 | 7.75 | 7.75 | 7.56 | 0 | 19,700 | -0.2 |
| 13/12/2023 |
7.60
|
476,100 | 7.80 | 7.81 | 7.58 | 0 | 29,800 | -0.2 |
| 12/12/2023 |
7.72
|
253,400 | 7.72 | 7.77 | 7.70 | 0 | 0 | 0 |
| 11/12/2023 |
7.70
|
414,000 | 7.79 | 7.80 | 7.69 | 1,300 | 12,200 | -0.1 |
| 08/12/2023 |
7.79
|
420,200 | 7.90 | 7.92 | 7.70 | 2,500 | 200 | 0.0 |
| 07/12/2023 |
7.83
|
790,800 | 7.91 | 7.98 | 7.55 | 600 | 14,800 | -0.1 |
| 06/12/2023 |
7.90
|
792,600 | 7.60 | 7.93 | 7.60 | 23,300 | 1,300 | 0.2 |
| 05/12/2023 |
7.63
|
450,900 | 7.62 | 7.68 | 7.61 | 600 | 800 | -0.0 |
| 04/12/2023 |
7.61
|
594,100 | 7.50 | 7.70 | 7.50 | 35,600 | 200 | 0.3 |
| 01/12/2023 |
7.46
|
169,600 | 7.50 | 7.51 | 7.40 | 700 | 4,800 | -0.0 |
| 30/11/2023 |
7.48
|
331,400 | 7.43 | 7.54 | 7.43 | 12,600 | 200 | 0.1 |
| 29/11/2023 |
7.40
|
347,700 | 7.39 | 7.60 | 7.39 | 6,700 | 800 | 0.0 |
| 28/11/2023 |
7.36
|
321,800 | 7.40 | 7.44 | 7.25 | 6,200 | 18,400 | -0.1 |
| 27/11/2023 |
7.42
|
272,100 | 7.45 | 7.55 | 7.42 | 0 | 7,500 | -0.1 |
| 24/11/2023 |
7.45
|
597,000 | 7.57 | 7.57 | 7.30 | 100 | 27,300 | -0.2 |
| 23/11/2023 |
7.57
|
728,800 | 7.70 | 7.79 | 7.57 | 32,900 | 0 | 0.3 |
| 22/11/2023 |
7.60
|
595,900 | 7.62 | 7.67 | 7.52 | 4,200 | 200 | 0.0 |
| 21/11/2023 |
7.61
|
251,000 | 7.69 | 7.69 | 7.56 | 13,700 | 1,700 | 0.1 |
| 20/11/2023 |
7.56
|
414,300 | 7.49 | 7.56 | 7.36 | 23,500 | 2,600 | 0.2 |
| 17/11/2023 |
7.56
|
662,100 | 7.66 | 7.83 | 7.52 | 13,400 | 0 | 0.1 |
| 16/11/2023 |
7.66
|
216,400 | 7.80 | 7.80 | 7.65 | 0 | 0 | 0 |