| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -5.30% | 1,398,600 | 0 | 0 |
12.20
13.30
12.20
|
|
2 tháng
(2026-07-20) |
-0.60 | -4.58% | 3,802,600 | 0 | 0 |
12.20
13.50
12.20
|
|
3 tháng
(2026-06-19) |
-1.90 | -13.19% | 7,756,300 | -100 | -0.0 |
12.20
15.30
12.20
|
|
6 tháng
(2026-03-23) |
-0.77 | -5.80% | 17,608,100 | -14,200 | -0.2 |
11.94
15.30
12.20
|
|
12 tháng
(2025-09-22) |
-0.20 | -1.59% | 36,332,600 | -12,200 | -0.2 |
11.75
15.30
12.20
|
|
24 tháng
(2024-09-27) |
4.73 | 60.86% | 116,214,332 | -150,600 | -1.9 |
7.60
15.30
12.20
|
|
36 tháng
(2023-10-03) |
3.88 | 45.06% | 157,458,235 | -18,198 | -0.7 |
4.04
15.30
12.20
|
|
60 tháng
(2021-10-13) |
-3.65 | -22.61% | 245,393,110 | -148,400 | -4.1 |
2.86
20.47
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
8.23
|
153,008 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
| 29/05/2024 |
8.23
|
239,995 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 |
| 28/05/2024 |
8.15
|
105,908 | 7.92 | 8.31 | 7.92 | 0 | 0 | 0 |
| 27/05/2024 |
8.00
|
47,426 | 8.00 | 8.07 | 7.92 | 0 | 0 | 0 |
| 24/05/2024 |
8.00
|
163,980 | 8.15 | 8.23 | 7.84 | 6,400 | 0 | 0.1 |
| 23/05/2024 |
8.15
|
219,657 | 8.23 | 8.23 | 7.84 | 1,000 | 0 | 0.0 |
| 22/05/2024 |
8.31
|
164,260 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 21/05/2024 |
8.23
|
194,031 | 8.31 | 8.31 | 8.07 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
145,271 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 |
| 17/05/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.46
|
188,302 | 8.15 | 8.62 | 8.15 | 0 | 0 | 0 |
| 15/05/2024 |
8.15
|
107,970 | 8.07 | 8.38 | 8.00 | 0 | 0 | 0 |
| 14/05/2024 |
8.00
|
43,501 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 |
| 13/05/2024 |
8.07
|
84,391 | 8.77 | 8.93 | 8.00 | 0 | 0 | 0 |
| 10/05/2024 |
8.00
|
107,436 | 8.00 | 8.07 | 7.84 | 0 | 0 | 0 |
| 09/05/2024 |
8.07
|
168,548 | 7.69 | 8.23 | 7.69 | 0 | 6,600 | -0.1 |
| 08/05/2024 |
7.76
|
118,009 | 7.69 | 7.76 | 7.53 | 0 | 0 | 0 |
| 07/05/2024 |
7.69
|
90,326 | 7.76 | 7.84 | 7.61 | 0 | 0 | 0 |
| 06/05/2024 |
7.76
|
122,990 | 7.53 | 7.76 | 7.45 | 0 | 0 | 0 |
| 03/05/2024 |
7.37
|
59,402 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 |
| 02/05/2024 |
7.45
|
76,700 | 7.53 | 7.53 | 7.30 | 4,000 | 0 | 0.0 |
| 01/05/2024 |
9.08
|
97,280 | 9.08 | 9.16 | 8.93 | 0 | 0 | 0 |
| 30/04/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 29/04/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.53
|
66,417 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
| 25/04/2024 |
7.69
|
91,419 | 7.69 | 7.76 | 7.53 | 0 | 0 | 0 |
| 24/04/2024 |
7.37
|
118,379 | 7.53 | 7.76 | 7.45 | 0 | 0 | 0 |
| 23/04/2024 |
7.37
|
135,704 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 |
| 22/04/2024 |
7.69
|
392,525 | 7.45 | 7.92 | 7.14 | 0 | 0 | 0 |
| 19/04/2024 |
7.22
|
232,072 | 7.76 | 7.76 | 7.06 | 1,000 | 0 | 0.0 |
| 18/04/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 17/04/2024 |
7.69
|
88,954 | 8.07 | 8.15 | 7.69 | 0 | 0 | 0 |
| 16/04/2024 |
8.07
|
283,293 | 8.46 | 8.46 | 7.76 | 3,700 | 100 | 0.0 |
| 15/04/2024 |
8.00
|
271,613 | 9.01 | 9.01 | 7.84 | 0 | 0 | 0 |
| 12/04/2024 |
9.01
|
121,262 | 8.93 | 9.16 | 8.77 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
8.85
|
84,806 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |
| 10/04/2024 |
8.93
|
55,794 | 9.08 | 9.16 | 8.93 | 0 | 0 | 0 |
| 09/04/2024 |
9.08
|
95,707 | 8.93 | 9.16 | 8.85 | 0 | 0 | 0 |
| 08/04/2024 |
8.85
|
108,836 | 8.93 | 9.01 | 8.85 | 500 | 0 | 0.0 |
| 05/04/2024 |
8.93
|
310,514 | 9.24 | 9.32 | 8.85 | 0 | 0 | 0 |
| 04/04/2024 |
9.39
|
95,851 | 9.47 | 9.47 | 9.24 | 0 | 0 | 0 |
| 03/04/2024 |
9.39
|
349,672 | 9.32 | 9.70 | 9.32 | 0 | 0 | 0 |
| 02/04/2024 |
9.47
|
157,882 | 9.39 | 9.47 | 9.24 | 0 | 0 | 0 |
| 01/04/2024 |
9.39
|
273,202 | 9.39 | 9.55 | 9.24 | 0 | 0 | 0 |
| 29/03/2024 |
9.47
|
77,241 | 9.55 | 9.63 | 9.39 | 0 | 0 | 0 |
| 28/03/2024 |
9.63
|
177,119 | 9.55 | 9.70 | 9.47 | 0 | 0 | 0 |
| 27/03/2024 |
9.55
|
188,723 | 9.55 | 9.78 | 9.32 | 0 | 0 | 0 |
| 26/03/2024 |
9.55
|
203,622 | 9.47 | 9.55 | 9.24 | 5,000 | 0 | 0.1 |
| 25/03/2024 |
9.47
|
178,317 | 9.70 | 9.70 | 9.39 | 0 | 0 | 0 |
| 22/03/2024 |
9.70
|
290,162 | 9.39 | 9.78 | 9.32 | 0 | 0 | 0 |
| 21/03/2024 |
9.55
|
255,690 | 9.55 | 9.70 | 9.24 | 0 | 1,400 | -0.0 |
| 20/03/2024 |
9.47
|
153,345 | 9.32 | 9.47 | 9.16 | 0 | 0 | 0 |
| 19/03/2024 |
9.32
|
132,688 | 9.24 | 9.63 | 9.08 | 0 | 0 | 0 |
| 18/03/2024 |
9.24
|
536,476 | 9.78 | 9.86 | 8.85 | 0 | 0 | 0 |
| 15/03/2024 |
9.78
|
240,955 | 9.63 | 9.86 | 9.39 | 0 | 0 | 0 |
| 14/03/2024 |
9.78
|
401,837 | 9.70 | 10.01 | 9.63 | 0 | 0 | 0 |
| 13/03/2024 |
9.70
|
614,300 | 8.85 | 9.78 | 8.85 | 0 | 0 | 0 |
| 12/03/2024 |
8.93
|
259,745 | 8.93 | 9.01 | 8.77 | 0 | 0 | 0 |
| 11/03/2024 |
8.93
|
359,183 | 9.16 | 9.24 | 8.77 | 0 | 0 | 0 |
| 08/03/2024 |
9.16
|
484,315 | 9.24 | 9.47 | 8.93 | 0 | 0 | 0 |
| 07/03/2024 |
9.16
|
733,654 | 8.38 | 9.24 | 8.38 | 0 | 0 | 0 |
| 06/03/2024 |
8.38
|
254,060 | 8.54 | 8.62 | 8.31 | 0 | 100 | -0.0 |
| 05/03/2024 |
8.62
|
129,272 | 8.54 | 8.62 | 8.38 | 0 | 0 | 0 |
| 04/03/2024 |
8.54
|
171,904 | 8.69 | 8.77 | 8.46 | 0 | 100 | -0.0 |
| 01/03/2024 |
8.62
|
208,925 | 8.54 | 8.77 | 8.46 | 0 | 0 | 0 |
| 29/02/2024 |
8.54
|
190,080 | 8.46 | 8.62 | 8.38 | 0 | 0 | 0 |
| 28/02/2024 |
8.38
|
161,378 | 8.38 | 8.54 | 8.38 | 300 | 0 | 0.0 |
| 27/02/2024 |
8.38
|
162,320 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
| 26/02/2024 |
8.38
|
150,928 | 8.23 | 8.38 | 8.15 | 2,000 | 0 | 0.0 |
| 23/02/2024 |
8.23
|
165,873 | 8.15 | 8.31 | 8.07 | 0 | 0 | 0 |
| 22/02/2024 |
8.23
|
75,718 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 21/02/2024 |
8.15
|
67,435 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 20/02/2024 |
8.15
|
178,191 | 8.07 | 8.31 | 8.07 | 0 | 0 | 0 |
| 19/02/2024 |
8.15
|
131,059 | 8.07 | 8.15 | 8.00 | 0 | 0 | 0 |
| 16/02/2024 |
8.07
|
74,447 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 |
| 15/02/2024 |
8.07
|
95,415 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 |
| 14/02/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 13/02/2024 |
9.78
|
38,900 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
| 12/02/2024 |
7.14
|
20,210 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 |
| 09/02/2024 |
6.68
|
38,668 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 08/02/2024 |
6.44
|
58,470 | 6.29 | 6.52 | 6.21 | 0 | 0 | 0 |
| 07/02/2024 |
8.07
|
56,650 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 |
| 06/02/2024 |
8.07
|
85,060 | 8.07 | 8.31 | 8.00 | 0 | 0 | 0 |
| 05/02/2024 |
8.07
|
71,092 | 8.07 | 8.15 | 8.00 | 0 | 0 | 0 |
| 02/02/2024 |
8.07
|
95,163 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 |
| 01/02/2024 |
8.07
|
49,107 | 8.00 | 8.15 | 8.00 | 0 | 0 | 0 |
| 31/01/2024 |
8.07
|
115,774 | 8.15 | 8.31 | 8.07 | 0 | 0 | 0 |
| 30/01/2024 |
8.15
|
76,768 | 8.07 | 8.15 | 8.00 | 0 | 0 | 0 |
| 29/01/2024 |
8.07
|
29,015 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
| 26/01/2024 |
8.15
|
19,206 | 8.38 | 8.38 | 8.07 | 0 | 0 | 0 |
| 25/01/2024 |
8.07
|
29,305 | 8.07 | 8.15 | 8.00 | 0 | 0 | 0 |
| 24/01/2024 |
8.07
|
103,162 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 |
| 23/01/2024 |
8.00
|
112,039 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 |
| 22/01/2024 |
8.07
|
221,811 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
| 19/01/2024 |
8.23
|
172,357 | 8.38 | 8.46 | 8.23 | 0 | 0 | 0 |
| 18/01/2024 |
8.38
|
159,910 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
| 17/01/2024 |
8.38
|
439,251 | 8.54 | 8.77 | 8.23 | 0 | 0 | 0 |
| 16/01/2024 |
8.54
|
142,979 | 8.38 | 8.54 | 8.23 | 0 | 0 | 0 |
| 15/01/2024 |
8.38
|
317,834 | 8.77 | 8.77 | 8.23 | 0 | 0 | 0 |
| 12/01/2024 |
8.77
|
134,906 | 8.85 | 8.85 | 8.62 | 0 | 0 | 0 |