| 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) |
0.50 | 2.66% | 4,117,800 | 43,900 | 0 |
18.80
20.20
19.30
|
|
2 tháng
(2026-07-13) |
0.40 | 2.12% | 7,629,200 | 57,205 | 0 |
18.30
20.20
19.30
|
|
3 tháng
(2026-06-15) |
0.60 | 3.21% | 9,850,500 | 17,505 | 0 |
18.30
20.20
19.30
|
|
6 tháng
(2026-03-16) |
3.89 | 25.25% | 31,466,400 | -157,659 | -3.4 |
14.73
22.10
19.30
|
|
12 tháng
(2025-09-16) |
2.77 | 16.73% | 75,899,000 | -538,959 | -13.5 |
14.73
22.10
19.30
|
|
24 tháng
(2024-09-23) |
11.72 | 154.76% | 123,732,800 | -113,910 | -3.7 |
7.19
22.10
19.30
|
|
36 tháng
(2023-09-27) |
10.71 | 124.60% | 257,263,900 | -708,210 | -14.4 |
7.19
22.10
19.30
|
|
60 tháng
(2021-10-07) |
12.91 | 202.26% | 359,166,100 | -124,244 | -0.5 |
6.34
22.10
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.64
|
304,900 | 8.64 | 8.66 | 8.51 | 13,000 | 1,800 | 0.2 |
| 10/04/2024 |
8.64
|
434,800 | 8.64 | 8.64 | 8.51 | 45,700 | 5,300 | 0.8 |
| 09/04/2024 |
8.64
|
454,000 | 8.64 | 8.66 | 8.51 | 34,000 | 100 | 0.7 |
| 08/04/2024 |
8.64
|
494,600 | 8.64 | 8.66 | 8.51 | 12,100 | 100 | 0.2 |
| 05/04/2024 |
8.64
|
503,400 | 8.66 | 8.68 | 8.53 | 37,800 | 1,700 | 0.7 |
| 04/04/2024 |
8.66
|
493,100 | 8.66 | 8.66 | 8.57 | 26,100 | 800 | 0.5 |
| 03/04/2024 |
8.66
|
490,100 | 8.64 | 8.70 | 8.57 | 8,200 | 1,400 | 0.1 |
| 02/04/2024 |
8.64
|
525,900 | 8.64 | 8.64 | 8.55 | 0 | 4,700 | -0.1 |
| 01/04/2024 |
8.64
|
450,000 | 8.57 | 8.70 | 8.44 | 1,800 | 9,200 | -0.1 |
| 29/03/2024 |
8.66
|
490,100 | 8.66 | 8.72 | 8.59 | 0 | 15,500 | -0.3 |
| 28/03/2024 |
8.66
|
392,700 | 8.64 | 8.70 | 8.61 | 0 | 9,300 | -0.2 |
| 27/03/2024 |
8.64
|
511,900 | 8.68 | 8.70 | 8.64 | 0 | 2,600 | -0.1 |
| 26/03/2024 |
8.68
|
499,900 | 8.72 | 8.72 | 8.55 | 1,300 | 5,500 | -0.1 |
| 25/03/2024 |
8.72
|
522,000 | 8.77 | 8.79 | 8.61 | 0 | 10,800 | -0.2 |
| 22/03/2024 |
8.77
|
469,900 | 8.74 | 8.77 | 8.61 | 8,400 | 500 | 0.2 |
| 21/03/2024 |
8.74
|
387,100 | 8.72 | 8.74 | 8.59 | 7,100 | 2,900 | 0.1 |
| 20/03/2024 |
8.72
|
549,100 | 8.72 | 8.72 | 8.59 | 12,200 | 600 | 0.2 |
| 19/03/2024 |
8.72
|
547,000 | 8.72 | 8.72 | 8.59 | 0 | 20,400 | -0.4 |
| 18/03/2024 |
8.72
|
520,400 | 8.72 | 8.72 | 8.59 | 0 | 27,600 | -0.6 |
| 15/03/2024 |
8.72
|
460,300 | 8.72 | 8.72 | 8.61 | 0 | 6,600 | -0.1 |
| 14/03/2024 |
8.72
|
429,100 | 8.72 | 8.74 | 8.59 | 9,700 | 0 | 0.2 |
| 13/03/2024 |
8.72
|
494,200 | 8.74 | 8.79 | 8.66 | 13,900 | 2,600 | 0.2 |
| 12/03/2024 |
8.74
|
591,600 | 8.74 | 8.79 | 8.64 | 20,200 | 16,100 | 0.1 |
| 11/03/2024 |
8.74
|
461,300 | 8.74 | 8.79 | 8.59 | 0 | 13,400 | -0.3 |
| 08/03/2024 |
8.74
|
412,400 | 8.74 | 8.79 | 8.68 | 0 | 11,300 | -0.2 |
| 07/03/2024 |
8.74
|
476,800 | 8.77 | 8.81 | 8.68 | 45,200 | 1,000 | 0.9 |
| 06/03/2024 |
8.74
|
254,500 | 8.77 | 8.81 | 8.68 | 34,000 | 2,900 | 0.6 |
| 05/03/2024 |
8.77
|
538,000 | 8.77 | 8.79 | 8.61 | 20,600 | 0 | 0.4 |
| 04/03/2024 |
8.77
|
580,500 | 8.72 | 8.79 | 8.66 | 400 | 7,800 | -0.1 |
| 01/03/2024 |
8.72
|
613,300 | 8.66 | 8.74 | 8.61 | 3,900 | 23,700 | -0.4 |
| 29/02/2024 |
8.66
|
552,700 | 8.66 | 8.74 | 8.64 | 0 | 21,600 | -0.4 |
| 28/02/2024 |
8.66
|
483,300 | 8.68 | 8.70 | 8.55 | 0 | 17,000 | -0.3 |
| 27/02/2024 |
8.68
|
530,400 | 8.74 | 8.74 | 8.59 | 5,400 | 18,500 | -0.3 |
| 26/02/2024 |
8.74
|
569,500 | 8.72 | 8.77 | 8.61 | 1,300 | 28,700 | -0.5 |
| 23/02/2024 |
8.74
|
552,600 | 8.77 | 8.83 | 8.66 | 11,800 | 11,800 | -0.0 |
| 22/02/2024 |
8.77
|
467,100 | 8.77 | 8.83 | 8.66 | 35,800 | 3,200 | 0.7 |
| 21/02/2024 |
8.77
|
772,300 | 8.79 | 8.81 | 8.66 | 15,400 | 4,700 | 0.2 |
| 20/02/2024 |
8.79
|
625,600 | 8.77 | 8.87 | 8.68 | 75,600 | 0 | 1.5 |
| 19/02/2024 |
8.77
|
548,800 | 8.74 | 8.79 | 8.70 | 0 | 0 | 0 |
| 16/02/2024 |
8.74
|
540,200 | 8.74 | 8.77 | 8.59 | 39,600 | 2,100 | 0.7 |
| 15/02/2024 |
8.74
|
522,800 | 8.74 | 8.74 | 8.64 | 18,200 | 7,200 | 0.2 |
| 07/02/2024 |
8.74
|
616,000 | 8.68 | 8.77 | 8.68 | 0 | 9,000 | -0.2 |
| 06/02/2024 |
8.70
|
559,400 | 8.72 | 8.77 | 8.64 | 0 | 13,400 | -0.3 |
| 05/02/2024 |
8.72
|
780,800 | 8.74 | 8.79 | 8.68 | 2,900 | 16,500 | -0.3 |
| 02/02/2024 |
8.74
|
848,600 | 8.25 | 8.77 | 8.25 | 13,400 | 19,900 | -0.1 |
| 01/02/2024 |
8.74
|
805,000 | 8.90 | 8.90 | 8.64 | 3,900 | 47,000 | -0.9 |
| 31/01/2024 |
8.74
|
685,700 | 8.25 | 8.83 | 8.25 | 33,300 | 28,500 | 0.1 |
| 30/01/2024 |
8.81
|
716,500 | 8.87 | 8.87 | 8.68 | 38,200 | 7,700 | 0.6 |
| 29/01/2024 |
8.85
|
1,180,300 | 8.23 | 8.87 | 8.23 | 55,900 | 4,300 | 1.0 |
| 26/01/2024 |
8.79
|
877,300 | 8.77 | 8.90 | 8.66 | 17,000 | 8,900 | 0.2 |
| 25/01/2024 |
8.77
|
766,000 | 8.81 | 8.81 | 8.66 | 6,200 | 4,700 | 0.0 |
| 24/01/2024 |
8.81
|
592,700 | 8.79 | 8.81 | 8.66 | 35,800 | 5,300 | 0.6 |
| 23/01/2024 |
8.79
|
540,900 | 8.79 | 8.81 | 8.68 | 3,900 | 6,500 | -0.1 |
| 22/01/2024 |
8.79
|
522,600 | 8.83 | 8.85 | 8.66 | 22,900 | 2,100 | 0.4 |
| 19/01/2024 |
8.83
|
558,800 | 8.81 | 8.90 | 8.74 | 33,800 | 0 | 0.7 |
| 18/01/2024 |
8.81
|
606,200 | 8.79 | 8.85 | 8.66 | 42,400 | 0 | 0.9 |
| 17/01/2024 |
8.79
|
661,800 | 8.77 | 8.83 | 8.66 | 30,100 | 0 | 0.6 |
| 16/01/2024 |
8.77
|
594,000 | 8.74 | 8.77 | 8.70 | 0 | 3,700 | -0.1 |
| 15/01/2024 |
8.74
|
546,100 | 8.74 | 8.77 | 8.68 | 0 | 6,900 | -0.1 |
| 12/01/2024 |
8.74
|
655,100 | 8.77 | 8.79 | 8.70 | 0 | 200 | -0.0 |
| 11/01/2024 |
8.77
|
718,600 | 8.83 | 8.87 | 8.68 | 15,700 | 0 | 0.3 |
| 10/01/2024 |
8.83
|
710,800 | 8.83 | 8.90 | 8.74 | 11,900 | 0 | 0.2 |
| 09/01/2024 |
8.83
|
680,800 | 8.81 | 8.92 | 8.72 | 8,500 | 0 | 0.2 |
| 08/01/2024 |
8.81
|
740,400 | 8.68 | 8.83 | 8.68 | 39,700 | 800 | 0.8 |
| 05/01/2024 |
8.66
|
707,800 | 8.68 | 8.74 | 8.64 | 1,000 | 0 | 0.0 |
| 04/01/2024 |
8.68
|
660,600 | 8.66 | 8.68 | 8.61 | 9,400 | 100 | 0.2 |
| 03/01/2024 |
8.66
|
736,100 | 8.61 | 8.66 | 8.53 | 0 | 0 | 0 |
| 02/01/2024 |
8.64
|
722,500 | 8.68 | 8.68 | 8.53 | 0 | 8,500 | -0.2 |
| 29/12/2023 |
8.68
|
527,700 | 8.64 | 8.68 | 8.48 | 0 | 23,200 | -0.5 |
| 28/12/2023 |
8.64
|
722,500 | 8.68 | 8.68 | 8.48 | 0 | 34,600 | -0.7 |
| 27/12/2023 |
8.68
|
1,006,600 | 8.59 | 8.68 | 8.07 | 0 | 41,500 | -0.8 |
| 26/12/2023 |
8.59
|
689,400 | 8.70 | 8.72 | 8.53 | 0 | 4,100 | -0.1 |
| 25/12/2023 |
8.70
|
776,600 | 8.70 | 8.74 | 8.59 | 17,200 | 0 | 0.3 |
| 22/12/2023 |
8.70
|
752,500 | 8.66 | 8.74 | 8.59 | 13,800 | 0 | 0.3 |
| 21/12/2023 |
8.66
|
678,800 | 8.66 | 8.68 | 8.61 | 0 | 0 | 0 |
| 20/12/2023 |
8.66
|
702,100 | 8.66 | 8.72 | 8.61 | 0 | 0 | 0 |
| 19/12/2023 |
8.66
|
682,200 | 8.59 | 8.66 | 8.53 | 0 | 0 | 0 |
| 18/12/2023 |
8.59
|
773,700 | 8.59 | 8.66 | 8.44 | 257,000 | 0 | 5.0 |
| 15/12/2023 |
8.59
|
638,500 | 8.61 | 8.66 | 8.57 | 0 | 0 | 0 |
| 14/12/2023 |
8.61
|
729,200 | 8.59 | 8.70 | 8.46 | 0 | 21,100 | -0.4 |
| 13/12/2023 |
8.59
|
680,300 | 8.61 | 8.61 | 8.44 | 0 | 68,000 | -1.3 |
| 12/12/2023 |
8.61
|
810,100 | 8.70 | 8.70 | 8.42 | 0 | 65,400 | -1.3 |
| 11/12/2023 |
8.70
|
715,100 | 8.68 | 8.72 | 8.53 | 0 | 28,400 | -0.6 |
| 08/12/2023 |
8.68
|
720,600 | 8.72 | 8.79 | 8.55 | 0 | 25,200 | -0.5 |
| 07/12/2023 |
8.72
|
717,300 | 8.74 | 8.77 | 8.53 | 0 | 30,300 | -0.6 |
| 06/12/2023 |
8.74
|
751,000 | 8.68 | 8.74 | 8.46 | 0 | 55,000 | -1.1 |
| 05/12/2023 |
8.68
|
700,600 | 8.68 | 8.70 | 8.48 | 0 | 65,400 | -1.3 |
| 04/12/2023 |
8.68
|
729,100 | 8.61 | 8.72 | 8.59 | 0 | 20,400 | -0.4 |
| 01/12/2023 |
8.61
|
721,800 | 8.68 | 8.83 | 8.61 | 0 | 5,400 | -0.1 |
| 30/11/2023 |
8.68
|
687,000 | 8.74 | 8.85 | 8.68 | 12,600 | 0 | 0.3 |
| 29/11/2023 |
8.74
|
721,600 | 8.77 | 8.87 | 8.72 | 39,200 | 0 | 0.8 |
| 28/11/2023 |
8.77
|
717,400 | 8.72 | 8.77 | 8.64 | 0 | 15,300 | -0.3 |
| 27/11/2023 |
8.72
|
762,000 | 8.66 | 8.74 | 8.64 | 0 | 16,500 | -0.3 |
| 24/11/2023 |
8.66
|
739,400 | 8.77 | 8.81 | 8.66 | 0 | 300 | -0.0 |
| 23/11/2023 |
8.77
|
723,100 | 8.77 | 8.81 | 8.72 | 0 | 0 | 0 |
| 22/11/2023 |
8.77
|
726,700 | 8.77 | 8.83 | 8.68 | 0 | 0 | 0 |
| 21/11/2023 |
8.77
|
754,800 | 8.77 | 8.81 | 8.70 | 0 | 2,700 | -0.1 |
| 20/11/2023 |
8.77
|
718,900 | 8.77 | 8.81 | 8.68 | 10,500 | 0 | 0.2 |
| 17/11/2023 |
8.77
|
686,600 | 8.72 | 8.85 | 8.66 | 0 | 0 | 0 |
| 16/11/2023 |
8.72
|
699,100 | 8.77 | 8.81 | 8.66 | 0 | 0 | 0 |