| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.60 | -4.32% | 4,251,100 | -100 | 0 |
13.10
15.30
13.10
|
|
2 tháng
(2026-06-01) |
-0.35 | -2.56% | 6,962,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
3 tháng
(2026-05-04) |
-1.30 | -8.89% | 9,988,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
6 tháng
(2026-02-02) |
0.98 | 7.93% | 19,630,900 | -3,900 | -0.1 |
11.75
15.30
13.10
|
|
12 tháng
(2025-08-05) |
0.60 | 4.71% | 52,149,000 | -41,500 | -0.6 |
11.75
15.30
13.10
|
|
24 tháng
(2024-08-12) |
6.04 | 83.23% | 115,854,579 | -66,499 | -1.2 |
6.83
15.30
13.10
|
|
36 tháng
(2023-08-16) |
4.37 | 48.98% | 163,316,313 | -3,293 | -0.6 |
6.58
15.30
13.10
|
|
60 tháng
(2021-08-26) |
-1.42 | -9.62% | 254,299,903 | 7,600 | -0.6 |
2.86
20.47
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |
| 11/01/2024 |
8.85
|
174,793 | 8.77 | 8.93 | 8.69 | 0 | 0 | 0 |
| 10/01/2024 |
8.77
|
264,860 | 8.85 | 8.85 | 8.62 | 100 | 0 | 0.0 |
| 09/01/2024 |
8.93
|
131,436 | 9.01 | 9.08 | 8.85 | 0 | 0 | 0 |
| 08/01/2024 |
9.01
|
392,015 | 9.08 | 9.24 | 8.85 | 0 | 0 | 0 |
| 05/01/2024 |
9.08
|
97,280 | 9.08 | 9.16 | 8.93 | 0 | 0 | 0 |
| 04/01/2024 |
9.08
|
312,979 | 8.93 | 9.24 | 8.93 | 0 | 0 | 0 |
| 03/01/2024 |
8.93
|
77,511 | 8.85 | 8.93 | 8.77 | 0 | 0 | 0 |
| 02/01/2024 |
8.93
|
108,138 | 8.85 | 9.08 | 8.85 | 0 | 0 | 0 |
| 29/12/2023 |
9.01
|
142,700 | 8.77 | 9.01 | 8.77 | 0 | 0 | 0 |
| 28/12/2023 |
8.77
|
90,300 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
| 27/12/2023 |
8.85
|
200,800 | 8.85 | 8.93 | 8.77 | 0 | 0 | 0 |
| 26/12/2023 |
8.85
|
76,500 | 8.85 | 8.93 | 8.69 | 0 | 0 | 0 |
| 25/12/2023 |
8.85
|
106,300 | 8.77 | 8.85 | 8.62 | 0 | 753 | -0.0 |
| 22/12/2023 |
8.77
|
114,300 | 8.69 | 8.85 | 8.62 | 0 | 0 | 0 |
| 21/12/2023 |
8.69
|
133,500 | 8.85 | 8.85 | 8.54 | 0 | 0 | 0 |
| 20/12/2023 |
8.85
|
118,100 | 8.77 | 8.85 | 8.62 | 0 | 14 | -0.0 |
| 19/12/2023 |
8.77
|
134,700 | 8.77 | 8.85 | 8.46 | 0 | 0 | 0 |
| 18/12/2023 |
8.77
|
71,000 | 8.77 | 8.85 | 8.62 | 0 | 0 | 0 |
| 15/12/2023 |
8.77
|
67,100 | 8.69 | 8.93 | 8.69 | 0 | 0 | 0 |
| 14/12/2023 |
8.69
|
133,100 | 8.85 | 9.24 | 8.69 | 0 | 0 | 0 |
| 13/12/2023 |
8.85
|
182,100 | 8.85 | 9.08 | 8.69 | 0 | 0 | 0 |
| 12/12/2023 |
8.85
|
62,700 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |
| 11/12/2023 |
8.93
|
85,700 | 8.77 | 8.93 | 8.69 | 0 | 0 | 0 |
| 08/12/2023 |
8.77
|
201,500 | 9.01 | 9.16 | 8.69 | 0 | 0 | 0 |
| 07/12/2023 |
9.01
|
226,800 | 9.24 | 9.32 | 8.69 | 0 | 0 | 0 |
| 06/12/2023 |
9.24
|
181,800 | 9.16 | 9.32 | 9.08 | 0 | 0 | 0 |
| 05/12/2023 |
9.16
|
298,800 | 9.08 | 9.32 | 9.08 | 0 | 0 | 0 |
| 04/12/2023 |
9.08
|
453,800 | 8.54 | 9.16 | 8.54 | 0 | 0 | 0 |
| 01/12/2023 |
8.54
|
89,500 | 8.38 | 8.54 | 8.23 | 0 | 0 | 0 |
| 30/11/2023 |
8.38
|
174,400 | 8.54 | 8.62 | 8.31 | 0 | 0 | 0 |
| 29/11/2023 |
8.54
|
204,200 | 8.15 | 8.54 | 8.15 | 0 | 0 | 0 |
| 28/11/2023 |
8.15
|
101,000 | 8.15 | 8.23 | 8.00 | 0 | 0 | 0 |
| 27/11/2023 |
8.15
|
82,200 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
| 24/11/2023 |
8.38
|
200,600 | 8.15 | 8.38 | 8.00 | 0 | 0 | 0 |
| 23/11/2023 |
8.15
|
196,500 | 8.54 | 8.77 | 8.15 | 1,400 | 0 | 0.0 |
| 22/11/2023 |
8.54
|
164,100 | 8.54 | 8.69 | 8.38 | 0 | 0 | 0 |
| 21/11/2023 |
8.54
|
115,700 | 8.54 | 8.77 | 8.38 | 0 | 0 | 0 |
| 20/11/2023 |
8.54
|
204,400 | 8.54 | 8.54 | 8.00 | 0 | 0 | 0 |
| 17/11/2023 |
8.54
|
259,600 | 8.69 | 8.77 | 8.38 | 0 | 0 | 0 |
| 16/11/2023 |
8.69
|
115,400 | 8.46 | 8.69 | 8.46 | 0 | 0 | 0 |
| 15/11/2023 |
8.46
|
285,500 | 8.23 | 8.77 | 8.23 | 0 | 0 | 0 |
| 14/11/2023 |
8.23
|
221,100 | 8.15 | 8.46 | 8.15 | 0 | 0 | 0 |
| 13/11/2023 |
8.15
|
90,900 | 8.07 | 8.23 | 8.00 | 0 | 0 | 0 |
| 10/11/2023 |
8.07
|
273,900 | 8.15 | 8.31 | 7.92 | 0 | 0 | 0 |
| 09/11/2023 |
8.15
|
252,400 | 8.07 | 8.31 | 8.07 | 0 | 0 | 0 |
| 08/11/2023 |
8.07
|
260,500 | 7.30 | 8.23 | 7.30 | 0 | 0 | 0 |
| 07/11/2023 |
7.30
|
123,800 | 7.61 | 7.69 | 7.30 | 0 | 0 | 0 |
| 06/11/2023 |
7.61
|
110,900 | 7.37 | 7.69 | 7.37 | 0 | 0 | 0 |
| 03/11/2023 |
7.37
|
81,100 | 7.53 | 7.69 | 7.22 | 0 | 0 | 0 |
| 02/11/2023 |
7.53
|
221,300 | 6.91 | 7.53 | 6.91 | 3,000 | 0 | 0.0 |
| 01/11/2023 |
6.91
|
162,300 | 6.60 | 7.06 | 6.52 | 0 | 0 | 0 |
| 31/10/2023 |
6.60
|
349,700 | 6.75 | 6.91 | 6.44 | 0 | 0 | 0 |
| 30/10/2023 |
6.75
|
107,700 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 |
| 27/10/2023 |
7.06
|
151,400 | 6.75 | 7.06 | 6.68 | 0 | 0 | 0 |
| 26/10/2023 |
6.75
|
329,400 | 7.76 | 7.76 | 6.75 | 0 | 0 | 0 |
| 25/10/2023 |
7.76
|
98,600 | 7.92 | 8.00 | 7.76 | 0 | 0 | 0 |
| 24/10/2023 |
7.92
|
172,900 | 7.84 | 7.92 | 7.69 | 0 | 0 | 0 |
| 23/10/2023 |
7.84
|
72,400 | 8.07 | 8.07 | 7.76 | 0 | 0 | 0 |
| 20/10/2023 |
8.07
|
246,500 | 7.76 | 8.23 | 7.45 | 0 | 0 | 0 |
| 19/10/2023 |
7.76
|
276,100 | 8.38 | 8.38 | 7.69 | 0 | 0 | 0 |
| 18/10/2023 |
8.38
|
347,100 | 8.54 | 8.69 | 7.84 | 0 | 0 | 0 |
| 17/10/2023 |
8.54
|
304,400 | 8.62 | 9.01 | 8.31 | 0 | 0 | 0 |
| 16/10/2023 |
8.62
|
199,500 | 9.01 | 9.01 | 8.54 | 0 | 0 | 0 |
| 13/10/2023 |
9.01
|
154,900 | 8.93 | 9.01 | 8.69 | 0 | 0 | 0 |
| 12/10/2023 |
8.93
|
229,500 | 9.01 | 9.16 | 8.93 | 0 | 0 | 0 |
| 11/10/2023 |
9.01
|
238,200 | 8.77 | 9.16 | 8.62 | 0 | 0 | 0 |
| 10/10/2023 |
8.77
|
206,400 | 8.69 | 9.32 | 8.69 | 0 | 32 | -0.0 |