| 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) |
-0.40 | -6.56% | 347,600 | -5,500 | 0 |
5.70
6.10
5.70
|
|
2 tháng
(2026-07-13) |
-1 | -14.93% | 1,271,800 | -13,400 | 0 |
5.70
6.70
5.70
|
|
3 tháng
(2026-06-15) |
-1.40 | -19.72% | 1,929,100 | -11,500 | 0 |
5.70
7.10
5.70
|
|
6 tháng
(2026-03-16) |
-1.70 | -22.97% | 4,731,500 | -3,300 | 0.0 |
5.70
7.60
5.70
|
|
12 tháng
(2025-09-16) |
-3.30 | -36.67% | 18,146,500 | -43,700 | -0.3 |
5.70
9
5.70
|
|
24 tháng
(2024-09-23) |
-2.20 | -27.85% | 53,724,092 | -315,884 | -2.3 |
5.70
9.50
5.70
|
|
36 tháng
(2023-09-27) |
-5.40 | -48.65% | 107,741,219 | -100,412 | -0.7 |
5.70
12.20
5.70
|
|
60 tháng
(2021-10-07) |
-15.52 | -73.14% | 546,158,381 | -354,105 | 6.8 |
4.90
26.22
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
9
|
54,899 | 9.10 | 9.10 | 8.90 | 0 | 3,700 | -0.0 |
| 10/04/2024 |
9.10
|
100,440 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
8.90
|
159,837 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| 08/04/2024 |
8.90
|
406,911 | 9.10 | 9.10 | 8.80 | 300 | 0 | 0.0 |
| 05/04/2024 |
9.10
|
152,952 | 9.20 | 9.20 | 9.10 | 0 | 6,600 | -0.1 |
| 04/04/2024 |
9.20
|
212,120 | 9.30 | 9.30 | 9.20 | 100 | 1,700 | -0.0 |
| 03/04/2024 |
9.30
|
215,439 | 9.40 | 9.50 | 9.30 | 4,000 | 1,100 | 0.0 |
| 02/04/2024 |
9.40
|
501,199 | 9.40 | 9.40 | 9.20 | 200 | 0 | 0.0 |
| 01/04/2024 |
9.30
|
373,156 | 9.40 | 9.50 | 9.30 | 0 | 6,440 | -0.1 |
| 29/03/2024 |
9.40
|
126,678 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
246,141 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.50
|
200,084 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
9.50
|
151,484 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/03/2024 |
9.60
|
304,067 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9.60
|
226,516 | 9.50 | 9.70 | 9.40 | 0 | 3,100 | -0.0 |
| 21/03/2024 |
9.50
|
353,522 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/03/2024 |
9.60
|
93,398 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 19/03/2024 |
9.50
|
128,000 | 9.50 | 9.60 | 9.50 | 22,000 | 0 | 0.2 |
| 18/03/2024 |
9.50
|
422,504 | 9.70 | 9.90 | 9.30 | 0 | 17,600 | -0.2 |
| 15/03/2024 |
9.70
|
142,845 | 9.90 | 9.90 | 9.60 | 0 | 1,700 | -0.0 |
| 14/03/2024 |
9.80
|
528,574 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 13/03/2024 |
9.60
|
237,945 | 9.50 | 9.60 | 9.40 | 17,600 | 0 | 0.2 |
| 12/03/2024 |
9.50
|
158,412 | 9.50 | 9.60 | 9.40 | 1,800 | 0 | 0.0 |
| 11/03/2024 |
9.50
|
154,836 | 9.60 | 9.60 | 9.50 | 0 | 901 | -0.0 |
| 08/03/2024 |
9.60
|
276,449 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 07/03/2024 |
9.80
|
217,856 | 9.80 | 9.80 | 9.60 | 0 | 700 | -0.0 |
| 06/03/2024 |
9.80
|
345,139 | 9.90 | 9.90 | 9.70 | 0 | 9,800 | -0.1 |
| 05/03/2024 |
9.90
|
149,445 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 04/03/2024 |
9.80
|
232,815 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 01/03/2024 |
9.80
|
296,454 | 10 | 10 | 9.70 | 7,000 | 2,800 | 0.0 |
| 29/02/2024 |
9.90
|
285,493 | 9.90 | 10 | 9.70 | 1,000 | 0 | 0.0 |
| 28/02/2024 |
9.90
|
242,833 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 27/02/2024 |
9.90
|
357,784 | 9.80 | 9.90 | 9.70 | 0 | 900 | -0.0 |
| 26/02/2024 |
9.80
|
154,957 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/02/2024 |
9.70
|
618,762 | 10 | 10.10 | 9.70 | 200 | 3,046 | -0.0 |
| 22/02/2024 |
10
|
291,891 | 10 | 10.10 | 9.90 | 7,200 | 0 | 0.1 |
| 21/02/2024 |
10
|
254,251 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/02/2024 |
9.90
|
599,154 | 9.90 | 10.20 | 9.90 | 0 | 7,300 | -0.1 |
| 19/02/2024 |
9.90
|
641,675 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 16/02/2024 |
9.60
|
344,056 | 9.60 | 9.80 | 9.50 | 2,500 | 0 | 0.0 |
| 15/02/2024 |
9.60
|
296,781 | 9.60 | 9.80 | 9.60 | 4,500 | 14,560 | -0.1 |
| 07/02/2024 |
9.60
|
369,913 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 06/02/2024 |
9.60
|
116,832 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 05/02/2024 |
9.50
|
122,240 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 02/02/2024 |
9.60
|
211,986 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 01/02/2024 |
9.60
|
114,758 | 9.40 | 9.60 | 9.30 | 2,800 | 0 | 0.0 |
| 31/01/2024 |
9.40
|
132,324 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 30/01/2024 |
9.50
|
112,117 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 29/01/2024 |
9.70
|
147,321 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 26/01/2024 |
9.60
|
56,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/01/2024 |
9.60
|
106,332 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/01/2024 |
9.50
|
118,042 | 9.70 | 9.70 | 9.50 | 0 | 1,000 | -0.0 |
| 23/01/2024 |
9.60
|
80,290 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/01/2024 |
9.70
|
158,862 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2024 |
9.60
|
118,684 | 9.70 | 9.70 | 9.60 | 5,500 | 0 | 0.1 |
| 18/01/2024 |
9.60
|
112,458 | 9.60 | 9.70 | 9.50 | 500 | 0 | 0.0 |
| 17/01/2024 |
9.60
|
118,037 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 16/01/2024 |
9.60
|
175,910 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 15/01/2024 |
9.50
|
116,668 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 12/01/2024 |
9.70
|
301,779 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 11/01/2024 |
9.90
|
197,198 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 10/01/2024 |
9.80
|
496,969 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 09/01/2024 |
9.80
|
234,193 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 08/01/2024 |
10
|
915,785 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 05/01/2024 |
9.60
|
179,477 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 04/01/2024 |
9.60
|
458,507 | 9.80 | 9.90 | 9.50 | 0 | 100 | -0.0 |
| 03/01/2024 |
9.80
|
792,205 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
| 02/01/2024 |
9.20
|
149,742 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/12/2023 |
9.20
|
184,052 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/12/2023 |
9.20
|
75,308 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 27/12/2023 |
9.10
|
141,256 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/12/2023 |
9.20
|
148,484 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 25/12/2023 |
9.20
|
68,770 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 22/12/2023 |
9.20
|
89,375 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 21/12/2023 |
9.20
|
82,508 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/12/2023 |
9.30
|
74,232 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 19/12/2023 |
9.30
|
125,282 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 18/12/2023 |
9.10
|
229,618 | 9.20 | 9.20 | 9 | 0 | 1,500 | -0.0 |
| 15/12/2023 |
9.20
|
120,381 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 14/12/2023 |
9.30
|
190,217 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/12/2023 |
9.40
|
221,040 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/12/2023 |
9.50
|
168,663 | 9.60 | 9.70 | 9.50 | 2,600 | 0 | 0.0 |
| 11/12/2023 |
9.60
|
197,845 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 08/12/2023 |
9.60
|
168,609 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 07/12/2023 |
9.60
|
600,984 | 9.60 | 9.80 | 9.40 | 0 | 527 | -0.0 |
| 06/12/2023 |
9.60
|
285,728 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 05/12/2023 |
9.50
|
161,022 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2023 |
9.50
|
386,743 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 01/12/2023 |
9.20
|
101,616 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/11/2023 |
9.10
|
140,882 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/11/2023 |
9.10
|
73,412 | 9 | 9.20 | 8.90 | 0 | 6,200 | -0.1 |
| 28/11/2023 |
9
|
269,595 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/11/2023 |
9.10
|
119,990 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 24/11/2023 |
9.30
|
242,162 | 9.40 | 9.40 | 9 | 100 | 0 | 0.0 |
| 23/11/2023 |
9.40
|
459,227 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 22/11/2023 |
9.50
|
177,432 | 9.50 | 9.60 | 9.40 | 0 | 21,996 | -0.2 |
| 21/11/2023 |
9.50
|
182,152 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 20/11/2023 |
9.30
|
151,204 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 17/11/2023 |
9.50
|
438,674 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
| 16/11/2023 |
9.80
|
115,975 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |