| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.08 | 1.37% | 6,752,100 | -19,393 | 0 |
5.75
5.99
5.90
|
|
2 tháng
(2026-04-20) |
0.16 | 2.77% | 16,397,100 | -62,788 | 0 |
5.58
6.27
5.90
|
|
3 tháng
(2026-03-20) |
0.31 | 5.52% | 23,603,300 | -42,060 | -0.5 |
5.30
6.27
5.90
|
|
6 tháng
(2025-12-22) |
-0.69 | -10.42% | 49,258,700 | -48,560 | -0.5 |
5.30
6.63
5.90
|
|
12 tháng
(2025-06-23) |
-0.59 | -9.02% | 232,757,200 | 549,340 | 4.4 |
5.30
8.48
5.90
|
|
24 tháng
(2024-06-28) |
-3.12 | -34.47% | 424,033,500 | 185,448 | -3.8 |
5.30
9.55
5.90
|
|
36 tháng
(2023-07-04) |
-3.16 | -34.77% | 1,315,178,500 | 9,677,360 | 103.3 |
5.30
11.03
5.90
|
|
60 tháng
(2021-07-14) |
-0.67 | -10.09% | 3,477,916,900 | 12,111,945 | 148.5 |
5.30
19
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2024 |
8.68
|
1,200,000 | 8.84 | 8.93 | 8.68 | 0 | 200 | -0.0 |
| 12/01/2024 |
8.80
|
2,751,500 | 8.72 | 9.21 | 8.68 | 11,800 | 5,300 | 0.1 |
| 11/01/2024 |
8.80
|
2,555,400 | 8.84 | 8.88 | 8.68 | 55,300 | 800 | 0.6 |
| 10/01/2024 |
8.80
|
2,745,800 | 8.93 | 9.01 | 8.76 | 3,600 | 21,100 | -0.2 |
| 09/01/2024 |
8.93
|
4,451,000 | 9.17 | 9.21 | 8.93 | 4,200 | 66,400 | -0.7 |
| 08/01/2024 |
9.17
|
3,451,800 | 9.17 | 9.17 | 9.05 | 17,700 | 7,700 | 0.1 |
| 05/01/2024 |
9.09
|
7,192,300 | 8.72 | 9.17 | 8.72 | 7,400 | 64,100 | -0.6 |
| 04/01/2024 |
8.72
|
4,515,200 | 8.76 | 8.80 | 8.68 | 51,200 | 229,900 | -1.9 |
| 03/01/2024 |
8.68
|
3,109,000 | 8.47 | 8.68 | 8.39 | 40,300 | 1,100 | 0.4 |
| 02/01/2024 |
8.47
|
4,469,600 | 8.68 | 8.68 | 8.43 | 8,800 | 8,400 | 0.0 |
| 29/12/2023 |
8.60
|
1,757,300 | 8.60 | 8.72 | 8.51 | 2,900 | 84,900 | -0.9 |
| 28/12/2023 |
8.60
|
4,264,800 | 8.43 | 8.68 | 8.31 | 12,800 | 400 | 0.1 |
| 27/12/2023 |
8.43
|
2,036,300 | 8.47 | 8.60 | 8.43 | 1,400 | 1,200 | 0.0 |
| 26/12/2023 |
8.47
|
4,698,900 | 8.39 | 8.60 | 8.39 | 84,600 | 13,200 | 0.7 |
| 25/12/2023 |
8.39
|
3,473,000 | 8.25 | 8.47 | 8.26 | 39,400 | 2,600 | 0.4 |
| 22/12/2023 |
8.25
|
2,026,400 | 8.31 | 8.43 | 8.24 | 4,200 | 121,200 | -1.2 |
| 21/12/2023 |
8.31
|
2,359,400 | 8.24 | 8.47 | 8.18 | 8,000 | 38,100 | -0.3 |
| 20/12/2023 |
8.24
|
1,163,000 | 8.16 | 8.26 | 8.10 | 1,000 | 37,200 | -0.4 |
| 19/12/2023 |
8.16
|
2,444,000 | 8.20 | 8.31 | 8.02 | 10,400 | 2,400 | 0.1 |
| 18/12/2023 |
8.20
|
1,777,200 | 8.26 | 8.31 | 8.17 | 12,100 | 18,000 | -0.1 |
| 15/12/2023 |
8.26
|
2,422,200 | 8.23 | 8.39 | 7.85 | 237,000 | 0 | 2.4 |
| 14/12/2023 |
8.23
|
2,458,800 | 8.31 | 8.47 | 8.23 | 10,400 | 0 | 0.1 |
| 13/12/2023 |
8.31
|
3,836,300 | 8.55 | 8.68 | 8.23 | 21,800 | 2,000 | 0.2 |
| 12/12/2023 |
8.55
|
5,352,900 | 8.43 | 8.76 | 8.51 | 0 | 4,600 | -0.0 |
| 11/12/2023 |
8.43
|
2,696,200 | 8.26 | 8.47 | 8.26 | 4,300 | 15,400 | -0.1 |
| 08/12/2023 |
8.26
|
4,100,500 | 8.47 | 8.55 | 8.26 | 2,100 | 19,100 | -0.2 |
| 07/12/2023 |
8.47
|
8,698,100 | 8.17 | 8.55 | 8.26 | 163,600 | 106,700 | 0.6 |
| 06/12/2023 |
8.17
|
6,906,700 | 7.64 | 8.17 | 7.69 | 1,738,000 | 21,500 | 16.8 |
| 05/12/2023 |
7.64
|
1,576,200 | 7.69 | 7.76 | 7.64 | 2,000 | 50,600 | -0.5 |
| 04/12/2023 |
7.69
|
2,381,300 | 7.46 | 7.75 | 7.51 | 107,000 | 30,400 | 0.7 |
| 01/12/2023 |
7.46
|
706,700 | 7.48 | 7.54 | 7.43 | 16,800 | 4,000 | 0.1 |
| 30/11/2023 |
7.48
|
822,600 | 7.53 | 7.56 | 7.47 | 6,800 | 51,900 | -0.4 |
| 29/11/2023 |
7.53
|
1,067,400 | 7.42 | 7.55 | 7.45 | 27,800 | 9,300 | 0.2 |
| 28/11/2023 |
7.42
|
1,400,400 | 7.47 | 7.50 | 7.19 | 34,800 | 49,200 | -0.1 |
| 27/11/2023 |
7.47
|
855,400 | 7.57 | 7.58 | 7.44 | 32,300 | 35,200 | -0.0 |
| 24/11/2023 |
7.57
|
2,316,000 | 7.64 | 7.65 | 7.44 | 38,600 | 78,600 | -0.4 |
| 23/11/2023 |
7.64
|
2,510,800 | 7.68 | 7.79 | 7.64 | 69,900 | 11,400 | 0.6 |
| 22/11/2023 |
7.68
|
1,277,600 | 7.65 | 7.73 | 7.63 | 24,500 | 6,200 | 0.2 |
| 21/11/2023 |
7.65
|
820,100 | 7.60 | 7.68 | 7.58 | 3,900 | 1,800 | 0.0 |
| 20/11/2023 |
7.60
|
1,355,700 | 7.64 | 7.64 | 7.49 | 58,800 | 700 | 0.5 |
| 17/11/2023 |
7.64
|
2,552,700 | 7.71 | 7.84 | 7.57 | 20,000 | 1,800 | 0.2 |
| 16/11/2023 |
7.71
|
1,336,400 | 7.66 | 7.75 | 7.64 | 0 | 0 | 0 |
| 15/11/2023 |
7.66
|
1,895,500 | 7.60 | 7.77 | 7.62 | 9,800 | 6,800 | 0.0 |
| 14/11/2023 |
7.60
|
913,400 | 7.56 | 7.68 | 7.55 | 11,900 | 27,500 | -0.1 |
| 13/11/2023 |
7.56
|
1,232,300 | 7.60 | 7.69 | 7.45 | 12,100 | 38,000 | -0.2 |
| 10/11/2023 |
7.60
|
2,533,300 | 7.55 | 7.85 | 7.45 | 69,000 | 38,400 | 0.3 |
| 09/11/2023 |
7.55
|
2,076,200 | 7.52 | 7.66 | 7.48 | 16,100 | 54,600 | -0.4 |
| 08/11/2023 |
7.52
|
1,980,900 | 7.09 | 7.52 | 7.09 | 42,600 | 49,400 | -0.1 |
| 07/11/2023 |
7.09
|
1,594,400 | 7.16 | 7.21 | 7.05 | 12,700 | 439,300 | -3.7 |
| 06/11/2023 |
7.16
|
1,041,900 | 7.16 | 7.23 | 7.14 | 79,700 | 11,800 | 0.6 |
| 03/11/2023 |
7.16
|
1,142,700 | 7.19 | 7.36 | 7.11 | 5,000 | 12,100 | -0.1 |
| 02/11/2023 |
7.19
|
1,434,600 | 6.76 | 7.19 | 6.83 | 48,200 | 4,200 | 0.4 |
| 01/11/2023 |
6.76
|
1,058,000 | 6.61 | 6.76 | 6.54 | 23,700 | 17,400 | 0.1 |
| 31/10/2023 |
6.61
|
1,249,200 | 6.87 | 6.98 | 6.61 | 63,000 | 1,400 | 0.5 |
| 30/10/2023 |
6.87
|
886,500 | 7.19 | 7.19 | 6.87 | 3,800 | 0 | 0.0 |
| 27/10/2023 |
7.19
|
1,480,900 | 7 | 7.19 | 6.69 | 32,000 | 115,600 | -0.7 |
| 26/10/2023 |
7
|
3,185,200 | 7.52 | 7.52 | 7 | 16,600 | 182,800 | -1.4 |
| 25/10/2023 |
7.52
|
907,500 | 7.55 | 7.64 | 7.52 | 7,300 | 91,900 | -0.8 |
| 24/10/2023 |
7.55
|
676,300 | 7.51 | 7.64 | 7.47 | 2,400 | 0 | 0.0 |
| 23/10/2023 |
7.51
|
936,400 | 7.56 | 7.60 | 7.48 | 58,700 | 8,000 | 0.5 |
| 20/10/2023 |
7.56
|
2,594,800 | 7.28 | 7.56 | 7.02 | 108,500 | 10,000 | 0.9 |
| 19/10/2023 |
7.28
|
2,021,200 | 7.60 | 7.72 | 7.28 | 23,900 | 10,400 | 0.1 |
| 18/10/2023 |
7.60
|
3,350,400 | 8.10 | 8.19 | 7.56 | 55,300 | 18,800 | 0.3 |
| 17/10/2023 |
8.10
|
2,276,500 | 8.31 | 8.39 | 8.10 | 27,600 | 0 | 0.3 |
| 16/10/2023 |
8.31
|
1,827,600 | 8.43 | 8.51 | 8.26 | 10,100 | 6,400 | 0.0 |
| 13/10/2023 |
8.43
|
1,637,200 | 8.51 | 8.51 | 8.35 | 21,100 | 6,400 | 0.2 |
| 12/10/2023 |
8.51
|
2,937,900 | 8.55 | 8.72 | 8.51 | 9,100 | 10,000 | -0.0 |
| 11/10/2023 |
8.55
|
1,052,500 | 8.43 | 8.55 | 8.39 | 10,700 | 10,000 | 0.0 |
| 10/10/2023 |
8.43
|
3,586,200 | 8.39 | 8.76 | 8.35 | 15,800 | 16,500 | -0.0 |
| 09/10/2023 |
8.39
|
2,289,800 | 8.35 | 8.47 | 8.26 | 5,200 | 17,000 | -0.1 |
| 06/10/2023 |
8.35
|
1,880,500 | 8.26 | 8.39 | 8.18 | 7,000 | 0 | 0.1 |
| 05/10/2023 |
8.26
|
2,059,800 | 8.43 | 8.60 | 8.24 | 30,300 | 16,000 | 0.1 |
| 04/10/2023 |
8.43
|
2,134,900 | 8.10 | 8.47 | 8.02 | 2,300 | 0 | 0.0 |
| 03/10/2023 |
8.10
|
3,696,600 | 8.47 | 8.60 | 8.06 | 57,600 | 12,700 | 0.4 |
| 02/10/2023 |
8.47
|
3,494,600 | 8.31 | 8.72 | 8.31 | 1,000 | 8,900 | -0.1 |
| 29/09/2023 |
8.31
|
1,984,000 | 8.26 | 8.51 | 8.31 | 15,000 | 22,700 | -0.1 |
| 28/09/2023 |
8.26
|
2,480,000 | 8.26 | 8.39 | 8.24 | 11,400 | 0 | 0.1 |
| 27/09/2023 |
8.26
|
3,179,500 | 8.10 | 8.26 | 7.82 | 26,700 | 14,200 | 0.1 |
| 26/09/2023 |
8.10
|
6,255,100 | 8.64 | 8.72 | 8.10 | 30,200 | 7,400 | 0.2 |
| 25/09/2023 |
8.64
|
6,559,800 | 9.26 | 9.42 | 8.64 | 22,600 | 163,500 | -1.6 |
| 22/09/2023 |
9.26
|
9,764,800 | 9.59 | 9.83 | 9.21 | 18,400 | 49,600 | -0.4 |
| 21/09/2023 |
9.59
|
7,674,300 | 9.30 | 9.75 | 9.30 | 10,100 | 26,500 | -0.2 |
| 20/09/2023 |
9.30
|
6,209,400 | 8.88 | 9.38 | 8.88 | 181,400 | 16,200 | 1.9 |
| 19/09/2023 |
8.88
|
4,700,700 | 8.93 | 9.01 | 8.76 | 13,100 | 15,000 | -0.0 |
| 18/09/2023 |
8.93
|
2,771,900 | 8.93 | 9.09 | 8.88 | 0 | 0 | 0 |
| 15/09/2023 |
8.93
|
2,570,300 | 8.93 | 9.01 | 8.88 | 31,000 | 9,300 | 0.2 |
| 14/09/2023 |
8.93
|
4,232,300 | 9.05 | 9.13 | 8.93 | 17,500 | 100 | 0.2 |
| 13/09/2023 |
9.05
|
5,651,200 | 9.26 | 9.38 | 9.01 | 17,200 | 20,400 | -0.0 |
| 12/09/2023 |
9.26
|
2,924,700 | 9.05 | 9.26 | 8.97 | 74,300 | 0 | 0.8 |
| 11/09/2023 |
9.05
|
7,345,400 | 9.13 | 9.42 | 9.05 | 20,000 | 12,600 | 0.1 |
| 08/09/2023 |
9.13
|
3,817,800 | 9.17 | 9.26 | 9.09 | 24,400 | 46,900 | -0.3 |
| 07/09/2023 |
9.17
|
5,668,100 | 9.05 | 9.34 | 9.09 | 50,000 | 9,400 | 0.5 |
| 06/09/2023 |
9.05
|
4,083,900 | 8.97 | 9.13 | 8.88 | 27,200 | 6,800 | 0.2 |
| 05/09/2023 |
8.97
|
3,676,800 | 8.97 | 9.17 | 8.97 | 9,500 | 500 | 0.1 |
| 31/08/2023 |
8.97
|
4,023,600 | 9.01 | 9.09 | 8.88 | 0 | 3,600 | -0.0 |
| 30/08/2023 |
9.01
|
4,228,900 | 8.84 | 9.05 | 8.76 | 27,600 | 0 | 0.3 |
| 29/08/2023 |
8.84
|
3,616,300 | 8.84 | 8.97 | 8.76 | 15,900 | 15,500 | 0.0 |
| 28/08/2023 |
8.84
|
2,880,900 | 8.80 | 8.93 | 8.68 | 15,000 | 35,900 | -0.2 |
| 25/08/2023 |
8.80
|
6,238,900 | 8.43 | 9.01 | 8.43 | 300 | 74,400 | -0.8 |
| 24/08/2023 |
8.43
|
2,812,100 | 8.26 | 8.43 | 8.26 | 500 | 16,000 | -0.2 |