| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.75 | 4.93% | 197,500 | -100 | 0 |
14.90
18.05
15.95
|
|
2 tháng
(2026-05-29) |
3.75 | 30.74% | 2,308,600 | -79,300 | 0 |
12.10
20.30
15.95
|
|
3 tháng
(2026-04-29) |
2.35 | 17.28% | 4,014,200 | -85,500 | 0 |
11.95
20.30
15.95
|
|
6 tháng
(2026-01-29) |
3.75 | 30.74% | 7,110,100 | -113,300 | -0.3 |
10.25
20.30
15.95
|
|
12 tháng
(2025-08-04) |
6.95 | 77.22% | 11,231,200 | -197,200 | -1.5 |
8.68
20.30
15.95
|
|
24 tháng
(2024-08-07) |
7.40 | 86.55% | 15,136,000 | -207,338 | -1.7 |
8.15
20.30
15.95
|
|
36 tháng
(2023-08-14) |
6.45 | 67.89% | 22,334,300 | -504,048 | -6.7 |
8.15
20.30
15.95
|
|
60 tháng
(2021-08-23) |
5.26 | 49.21% | 94,110,300 | -1,621,631 | -43.2 |
8.12
20.30
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
9.30
|
50,600 | 9.13 | 9.35 | 9 | 600 | 0 | 0.0 |
| 28/02/2024 |
9.35
|
45,300 | 9.18 | 9.40 | 9 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
9.15
|
76,800 | 9.20 | 9.45 | 8.80 | 300 | 0 | 0.0 |
| 26/02/2024 |
9.45
|
11,900 | 9.50 | 9.60 | 9.15 | 0 | 0 | 0 |
| 23/02/2024 |
9.48
|
270,700 | 9 | 9.63 | 9 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
9
|
13,200 | 9 | 9 | 8.90 | 0 | 700 | -0.0 |
| 21/02/2024 |
9
|
4,300 | 9 | 9.08 | 8.93 | 0 | 700 | -0.0 |
| 20/02/2024 |
9
|
150,500 | 9.08 | 9.08 | 8.95 | 0 | 300 | -0.0 |
| 19/02/2024 |
8.95
|
22,700 | 8.88 | 8.98 | 8.85 | 0 | 0 | 0 |
| 16/02/2024 |
8.80
|
12,000 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 |
| 15/02/2024 |
8.75
|
8,700 | 8.98 | 8.98 | 8.70 | 0 | 0 | 0 |
| 07/02/2024 |
8.68
|
49,700 | 8.65 | 8.68 | 8.55 | 200 | 0 | 0.0 |
| 06/02/2024 |
8.65
|
15,100 | 8.60 | 8.65 | 8.58 | 0 | 0 | 0 |
| 05/02/2024 |
8.63
|
22,400 | 8.55 | 8.63 | 8.55 | 300 | 0 | 0.0 |
| 02/02/2024 |
8.53
|
12,700 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 01/02/2024 |
8.50
|
60,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
| 31/01/2024 |
8.55
|
29,400 | 8.48 | 8.55 | 8.38 | 0 | 0 | 0 |
| 30/01/2024 |
8.38
|
51,600 | 8.45 | 8.53 | 8.38 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
8.50
|
59,000 | 8.55 | 8.65 | 8.45 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
8.55
|
38,500 | 8.55 | 8.55 | 8.50 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
8.55
|
7,100 | 8.55 | 8.55 | 8.45 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
8.55
|
23,900 | 8.50 | 8.55 | 8.43 | 0 | 0 | 0 |
| 23/01/2024 |
8.50
|
31,000 | 8.53 | 8.53 | 8.45 | 0 | 400 | -0.0 |
| 22/01/2024 |
8.55
|
49,600 | 8.58 | 8.58 | 8.50 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
8.50
|
11,000 | 8.53 | 8.55 | 8.50 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
8.55
|
18,400 | 8.58 | 8.58 | 8.48 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
8.55
|
16,900 | 8.48 | 8.55 | 8.45 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
8.55
|
2,900 | 8.50 | 8.55 | 8.45 | 0 | 0 | 0 |
| 15/01/2024 |
8.50
|
6,700 | 8.48 | 8.50 | 8.43 | 0 | 300 | -0.0 |
| 12/01/2024 |
8.50
|
11,700 | 8.50 | 8.53 | 8.45 | 0 | 0 | 0 |
| 11/01/2024 |
8.50
|
16,700 | 8.43 | 8.50 | 8.38 | 0 | 0 | 0 |
| 10/01/2024 |
8.53
|
13,100 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 09/01/2024 |
8.53
|
10,100 | 8.55 | 8.55 | 8.50 | 100 | 0 | 0.0 |
| 08/01/2024 |
8.55
|
14,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/01/2024 |
8.50
|
32,800 | 8.45 | 8.53 | 8.35 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
9,600 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 03/01/2024 |
8.48
|
6,400 | 8.40 | 8.48 | 8.38 | 0 | 0 | 0 |
| 02/01/2024 |
8.48
|
15,700 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 29/12/2023 |
8.40
|
5,000 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 28/12/2023 |
8.48
|
15,700 | 8.43 | 8.50 | 8.35 | 0 | 0 | 0 |
| 27/12/2023 |
8.45
|
6,500 | 8.50 | 8.50 | 8.43 | 0 | 200 | -0.0 |
| 26/12/2023 |
8.48
|
14,500 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 25/12/2023 |
8.45
|
2,800 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
| 22/12/2023 |
8.43
|
2,800 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 21/12/2023 |
8.43
|
6,200 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 20/12/2023 |
8.43
|
15,400 | 8.33 | 8.48 | 8.33 | 100 | 0 | 0.0 |
| 19/12/2023 |
8.40
|
15,600 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 18/12/2023 |
8.38
|
13,000 | 8.38 | 8.38 | 8.35 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
8.38
|
6,200 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 14/12/2023 |
8.43
|
7,100 | 8.45 | 8.45 | 8.40 | 600 | 0 | 0.0 |
| 13/12/2023 |
8.40
|
4,200 | 8.38 | 8.40 | 8.35 | 0 | 0 | 0 |
| 12/12/2023 |
8.40
|
8,600 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 11/12/2023 |
8.35
|
56,500 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 08/12/2023 |
8.40
|
17,000 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 07/12/2023 |
8.40
|
1,100 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 06/12/2023 |
8.40
|
2,000 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 05/12/2023 |
8.40
|
4,600 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 04/12/2023 |
8.43
|
27,400 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/12/2023 |
8.30
|
10,100 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 30/11/2023 |
8.43
|
5,800 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
| 29/11/2023 |
8.43
|
3,700 | 8.40 | 8.43 | 8.40 | 0 | 0 | 0 |
| 28/11/2023 |
8.43
|
1,600 | 8.30 | 8.43 | 8.30 | 0 | 0 | 0 |
| 27/11/2023 |
8.30
|
31,100 | 8.33 | 8.35 | 8.30 | 0 | 25,000 | -0.4 |
| 24/11/2023 |
8.33
|
9,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/11/2023 |
8.33
|
14,400 | 8.30 | 8.55 | 8.30 | 0 | 0 | 0 |
| 22/11/2023 |
8.33
|
34,900 | 8.30 | 8.43 | 8.30 | 0 | 25,300 | -0.4 |
| 21/11/2023 |
8.35
|
39,100 | 8.30 | 8.48 | 8.30 | 0 | 30,500 | -0.5 |
| 20/11/2023 |
8.38
|
16,600 | 8.35 | 8.48 | 8.30 | 0 | 0 | 0 |
| 17/11/2023 |
8.48
|
5,000 | 8.48 | 8.48 | 8.38 | 100 | 0 | 0.0 |
| 16/11/2023 |
8.48
|
2,100 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
| 15/11/2023 |
8.45
|
4,400 | 8.48 | 8.50 | 8.35 | 400 | 0 | 0.0 |
| 14/11/2023 |
8.33
|
69,500 | 8.25 | 8.45 | 8.25 | 0 | 25,000 | -0.4 |
| 13/11/2023 |
8.40
|
11,500 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 10/11/2023 |
8.40
|
37,400 | 8.45 | 8.53 | 8.25 | 0 | 30,000 | -0.5 |
| 09/11/2023 |
8.55
|
24,200 | 8.63 | 8.63 | 8.50 | 0 | 0 | 0 |
| 08/11/2023 |
8.53
|
5,100 | 8.48 | 8.55 | 8.40 | 0 | 0 | 0 |
| 07/11/2023 |
8.35
|
50,000 | 8.53 | 8.53 | 8.05 | 0 | 25,000 | -0.4 |
| 06/11/2023 |
8.55
|
1,500 | 8.63 | 8.63 | 8.50 | 0 | 0 | 0 |
| 03/11/2023 |
8.55
|
14,100 | 8.60 | 8.65 | 8.43 | 0 | 0 | 0 |
| 02/11/2023 |
8.60
|
12,800 | 8.48 | 8.60 | 8.53 | 0 | 0 | 0 |
| 01/11/2023 |
8.48
|
15,400 | 8.35 | 8.48 | 8.30 | 0 | 0 | 0 |
| 31/10/2023 |
8.35
|
3,100 | 8.40 | 8.45 | 8.33 | 0 | 0 | 0 |
| 30/10/2023 |
8.40
|
72,800 | 8.55 | 8.55 | 8.30 | 0 | 9,000 | -0.2 |
| 27/10/2023 |
8.55
|
17,200 | 8.43 | 8.58 | 8.43 | 0 | 0 | 0 |
| 26/10/2023 |
8.43
|
57,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/10/2023 |
8.60
|
23,800 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 |
| 24/10/2023 |
8.60
|
12,800 | 8.60 | 8.65 | 8.53 | 0 | 0 | 0 |
| 23/10/2023 |
8.60
|
5,600 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 20/10/2023 |
8.60
|
6,800 | 8.58 | 8.63 | 8.50 | 0 | 0 | 0 |
| 19/10/2023 |
8.58
|
14,400 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 |
| 18/10/2023 |
8.50
|
47,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/10/2023 |
8.60
|
16,500 | 8.65 | 8.68 | 8.55 | 0 | 0 | 0 |
| 16/10/2023 |
8.65
|
27,300 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 13/10/2023 |
8.65
|
1,900 | 8.65 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/10/2023 |
8.65
|
3,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/10/2023 |
8.70
|
7,500 | 8.70 | 8.73 | 8.58 | 0 | 0 | 0 |
| 10/10/2023 |
8.70
|
10,800 | 8.65 | 8.70 | 8.53 | 400 | 0 | 0.0 |
| 09/10/2023 |
8.65
|
6,000 | 8.60 | 8.65 | 8.50 | 0 | 0 | 0 |
| 06/10/2023 |
8.60
|
3,100 | 8.50 | 8.60 | 8.48 | 300 | 0 | 0.0 |
| 05/10/2023 |
8.50
|
52,300 | 8.53 | 8.58 | 8.40 | 0 | 0 | 0 |