| 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) |
0.30 | 5.36% | 9,699,800 | 1,102,580 | 0 |
5.30
6.40
5.90
|
|
2 tháng
(2026-06-01) |
1.40 | 31.11% | 13,875,100 | 1,107,280 | 0 |
4.50
6.40
5.90
|
|
3 tháng
(2026-05-04) |
1.30 | 28.26% | 15,704,700 | 1,120,380 | 0 |
4.50
6.40
5.90
|
|
6 tháng
(2026-01-30) |
0.20 | 3.51% | 23,524,800 | 1,125,380 | 0.0 |
4.50
6.40
5.90
|
|
12 tháng
(2025-08-04) |
-1.40 | -19.18% | 73,737,300 | 1,098,580 | 0.0 |
4.50
9
5.90
|
|
24 tháng
(2024-08-08) |
-0.20 | -3.28% | 120,908,184 | 517,980 | -3.0 |
4.50
9
5.90
|
|
36 tháng
(2023-08-14) |
-5 | -45.87% | 203,674,185 | 1,072,888 | 1.0 |
4.50
12.30
5.90
|
|
60 tháng
(2021-08-24) |
-15.41 | -72.32% | 314,049,065 | 1,017,680 | 2.4 |
4.50
27.06
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2024 |
8.30
|
615,334 | 8.20 | 8.50 | 8.20 | 10,000 | 0 | 0.1 |
| 29/02/2024 |
8.20
|
228,320 | 8.40 | 8.40 | 8.10 | 5,000 | 6,100 | -0.0 |
| 28/02/2024 |
8.20
|
450,158 | 8.30 | 8.50 | 8.10 | 5,000 | 3,900 | 0.0 |
| 27/02/2024 |
8.20
|
399,486 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.30
|
358,595 | 8.20 | 8.40 | 8.10 | 3,400 | 5,800 | -0.0 |
| 23/02/2024 |
8.20
|
829,766 | 8 | 8.40 | 8 | 2,000 | 2,475 | -0.0 |
| 22/02/2024 |
8
|
300,995 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8
|
109,935 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
341,862 | 8.10 | 8.20 | 8 | 13,400 | 0 | 0.1 |
| 19/02/2024 |
8.10
|
128,512 | 8.10 | 8.10 | 7.90 | 0 | 840 | -0.0 |
| 16/02/2024 |
8.10
|
186,206 | 8 | 8.20 | 8 | 0 | 60,000 | -0.5 |
| 15/02/2024 |
8
|
188,601 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/02/2024 |
7.80
|
116,060 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
102,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
153,756 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/02/2024 |
8
|
161,160 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 01/02/2024 |
8
|
103,760 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/01/2024 |
8
|
207,151 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/01/2024 |
8.10
|
210,539 | 8.10 | 8.10 | 8 | 0 | 90,000 | -0.7 |
| 29/01/2024 |
8.10
|
159,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/01/2024 |
8.20
|
313,079 | 8.20 | 8.30 | 8.20 | 0 | 57,000 | -0.5 |
| 25/01/2024 |
8.20
|
159,972 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/01/2024 |
8.30
|
239,148 | 8.20 | 8.30 | 8.20 | 0 | 130,000 | -1.1 |
| 23/01/2024 |
8.20
|
121,911 | 8.20 | 8.30 | 8.10 | 0 | 3,400 | -0.0 |
| 22/01/2024 |
8.30
|
212,293 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/01/2024 |
8.30
|
293,000 | 8.40 | 8.40 | 8.20 | 7,000 | 0 | 0.1 |
| 18/01/2024 |
8.40
|
132,808 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
246,500 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/01/2024 |
8.30
|
137,800 | 8.30 | 8.30 | 8.20 | 0 | 13,500 | -0.1 |
| 15/01/2024 |
8.30
|
205,001 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/01/2024 |
8.30
|
329,935 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/01/2024 |
8.60
|
361,302 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 10/01/2024 |
8.50
|
212,119 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 09/01/2024 |
8.60
|
320,960 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 08/01/2024 |
8.60
|
178,226 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/01/2024 |
8.60
|
95,210 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/01/2024 |
8.70
|
462,333 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 03/01/2024 |
8.60
|
106,143 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/01/2024 |
8.50
|
263,445 | 8.40 | 8.60 | 8.30 | 16,900 | 0 | 0.1 |
| 29/12/2023 |
8.40
|
208,600 | 8.50 | 8.60 | 8.40 | 0 | 600 | -0.0 |
| 28/12/2023 |
8.50
|
180,700 | 8.40 | 8.50 | 8.40 | 0 | 2,500 | -0.0 |
| 27/12/2023 |
8.40
|
426,000 | 8.40 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 26/12/2023 |
8.40
|
148,600 | 8.30 | 8.50 | 8.30 | 0 | 3,000 | -0.0 |
| 25/12/2023 |
8.30
|
207,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/12/2023 |
8.40
|
316,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/12/2023 |
8.20
|
126,000 | 8.30 | 8.30 | 8.10 | 0 | 6,100 | -0.0 |
| 20/12/2023 |
8.30
|
120,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/12/2023 |
8.20
|
184,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/12/2023 |
8.10
|
208,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/12/2023 |
8.20
|
204,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/12/2023 |
8.20
|
358,700 | 8.50 | 8.70 | 8.20 | 0 | 900 | -0.0 |
| 13/12/2023 |
8.50
|
298,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 12/12/2023 |
8.60
|
130,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/12/2023 |
8.60
|
242,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/12/2023 |
8.80
|
348,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/12/2023 |
8.90
|
778,100 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| 06/12/2023 |
9.10
|
451,600 | 9 | 9.10 | 8.90 | 9,100 | 0 | 0.1 |
| 05/12/2023 |
9
|
283,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/12/2023 |
8.90
|
1,276,500 | 8.70 | 9.20 | 8.70 | 0 | 21,300 | -0.2 |
| 01/12/2023 |
8.70
|
159,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/11/2023 |
8.60
|
259,800 | 8.70 | 8.80 | 8.60 | 56,000 | 0 | 0.5 |
| 29/11/2023 |
8.70
|
363,000 | 8.40 | 8.70 | 8.40 | 44,000 | 0 | 0.4 |
| 28/11/2023 |
8.40
|
304,000 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 27/11/2023 |
8.40
|
226,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/11/2023 |
8.60
|
617,500 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 23/11/2023 |
8.60
|
641,900 | 8.90 | 9.10 | 8.60 | 60,000 | 0 | 0.5 |
| 22/11/2023 |
8.90
|
684,100 | 9.10 | 9.10 | 8.80 | 20,000 | 0 | 0.2 |
| 21/11/2023 |
9.10
|
349,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 20/11/2023 |
9
|
763,000 | 8.90 | 9.10 | 8.50 | 8,000 | 22,720 | -0.1 |
| 17/11/2023 |
8.90
|
1,428,700 | 8.80 | 9.20 | 8.60 | 10,000 | 0 | 0.1 |
| 16/11/2023 |
8.80
|
166,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/11/2023 |
8.80
|
660,600 | 8.60 | 9 | 8.60 | 0 | 13,100 | -0.1 |
| 14/11/2023 |
8.60
|
441,600 | 8.50 | 8.80 | 8.40 | 26,300 | 7,600 | 0.2 |
| 13/11/2023 |
8.50
|
237,500 | 8.50 | 8.70 | 8.30 | 11,900 | 900 | 0.1 |
| 10/11/2023 |
8.50
|
881,700 | 8.70 | 8.80 | 8.20 | 20,000 | 0 | 0.2 |
| 09/11/2023 |
8.70
|
803,700 | 8.50 | 8.90 | 8.50 | 61,700 | 5,900 | 0.5 |
| 08/11/2023 |
8.50
|
745,000 | 7.80 | 8.50 | 7.70 | 40,900 | 10,400 | 0.2 |
| 07/11/2023 |
7.80
|
537,000 | 7.70 | 8.10 | 7.60 | 30,300 | 13,500 | 0 |
| 06/11/2023 |
7.70
|
296,300 | 7.70 | 7.80 | 7.50 | 5,900 | 3,900 | 0.0 |
| 03/11/2023 |
7.70
|
437,200 | 7.80 | 7.90 | 7.50 | 30,000 | 7,400 | 0.2 |
| 02/11/2023 |
7.80
|
527,400 | 7.20 | 7.90 | 7.30 | 5,500 | 0 | 0.0 |
| 01/11/2023 |
7.20
|
372,400 | 6.70 | 7.20 | 6.70 | 22,300 | 0 | 0.2 |
| 31/10/2023 |
6.70
|
520,300 | 7 | 7.20 | 6.70 | 7,400 | 0 | 0.1 |
| 30/10/2023 |
7
|
134,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 27/10/2023 |
7.40
|
385,600 | 7.20 | 7.40 | 6.60 | 28,000 | 10,000 | 0 |
| 26/10/2023 |
7.20
|
680,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/10/2023 |
7.90
|
284,000 | 8.20 | 8.30 | 7.90 | 5,000 | 0 | 0.0 |
| 24/10/2023 |
8.20
|
299,700 | 8.20 | 8.20 | 8 | 66,700 | 0 | 0.5 |
| 23/10/2023 |
8.20
|
489,700 | 8 | 8.30 | 8 | 120,200 | 0 | 1.0 |
| 20/10/2023 |
8
|
499,100 | 7.60 | 8 | 7 | 111,000 | 0 | 0.9 |
| 19/10/2023 |
7.60
|
552,400 | 7.90 | 8.20 | 7.50 | 200 | 300 | -0.0 |
| 18/10/2023 |
7.90
|
836,800 | 8.50 | 8.50 | 7.70 | 100 | 0 | 0.0 |
| 17/10/2023 |
8.50
|
338,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/10/2023 |
8.70
|
348,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/10/2023 |
8.80
|
462,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 12/10/2023 |
9
|
517,700 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 11/10/2023 |
9
|
406,700 | 8.80 | 9 | 8.60 | 60 | 0 | 0.0 |
| 10/10/2023 |
8.80
|
667,200 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 09/10/2023 |
8.60
|
384,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/10/2023 |
8.70
|
450,300 | 8.60 | 8.90 | 8.30 | 60 | 0 | 0.0 |