| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.09 | 1.45% | 916,200 | -4,200 | -0.0 |
6.10
7.72
6.30
|
|
2 tháng
(2026-07-20) |
-0.29 | -4.40% | 1,380,700 | -4,900 | -0.0 |
5.65
7.72
6.30
|
|
3 tháng
(2026-06-22) |
-0.68 | -9.74% | 1,680,800 | -20,000 | -0.1 |
5.65
7.72
6.30
|
|
6 tháng
(2026-03-23) |
-0.04 | -0.69% | 5,017,800 | -71,800 | -0.5 |
5.08
7.72
6.30
|
|
12 tháng
(2025-09-23) |
-0.26 | -3.96% | 8,313,900 | -92,000 | -0.6 |
5.08
7.72
6.30
|
|
24 tháng
(2024-09-30) |
-1.82 | -22.41% | 28,326,500 | -445,500 | -3.9 |
4.93
8.20
6.30
|
|
36 tháng
(2023-10-04) |
0.72 | 12.82% | 193,342,200 | -107,336 | -1.2 |
4.93
9.52
6.30
|
|
60 tháng
(2021-10-14) |
0.19 | 3.17% | 450,131,300 | -349,702 | -4.5 |
3.35
10.39
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
8.20
|
500,100 | 8.24 | 8.40 | 8.16 | 3,000 | 49,900 | -0.5 |
| 30/05/2024 |
8.32
|
939,800 | 8.28 | 8.40 | 8 | 9,600 | 101,700 | -0.9 |
| 29/05/2024 |
8.44
|
1,446,300 | 8.32 | 8.64 | 8.20 | 248,900 | 19,300 | 2.4 |
| 28/05/2024 |
8.28
|
796,900 | 8.16 | 8.36 | 8.04 | 81,700 | 53,600 | 0.3 |
| 27/05/2024 |
8.16
|
554,400 | 8.04 | 8.16 | 7.94 | 36,100 | 20,800 | 0.2 |
| 24/05/2024 |
8
|
1,271,600 | 8.12 | 8.20 | 7.88 | 69,700 | 164,700 | -0.9 |
| 23/05/2024 |
8.20
|
801,500 | 8.12 | 8.24 | 7.96 | 39,400 | 66,400 | -0.3 |
| 22/05/2024 |
8.12
|
973,900 | 8.32 | 8.44 | 8.12 | 8,800 | 56,100 | -0.5 |
| 21/05/2024 |
8.32
|
1,075,600 | 8.40 | 8.44 | 8.16 | 34,400 | 173,200 | -1.4 |
| 20/05/2024 |
8.36
|
2,645,000 | 7.82 | 8.36 | 7.82 | 280,400 | 12,000 | 2.7 |
| 17/05/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 16/05/2024 |
7.86
|
538,700 | 7.81 | 7.91 | 7.80 | 37,900 | 0 | 0.4 |
| 15/05/2024 |
7.78
|
743,900 | 7.83 | 7.90 | 7.76 | 33,400 | 7,100 | 0.3 |
| 14/05/2024 |
7.86
|
373,100 | 7.86 | 7.86 | 7.76 | 23,300 | 100 | 0.2 |
| 13/05/2024 |
7.86
|
711,900 | 7.96 | 7.96 | 7.77 | 0 | 43,300 | -0.4 |
| 10/05/2024 |
7.87
|
485,000 | 8.16 | 8.16 | 7.82 | 0 | 124,500 | -1.2 |
| 09/05/2024 |
8
|
1,101,600 | 7.92 | 8.20 | 7.85 | 69,800 | 57,200 | 0.1 |
| 08/05/2024 |
7.89
|
470,300 | 7.88 | 7.91 | 7.76 | 42,300 | 5,400 | 0.4 |
| 07/05/2024 |
7.88
|
513,100 | 7.79 | 7.98 | 7.77 | 19,300 | 31,600 | -0.1 |
| 06/05/2024 |
7.76
|
368,600 | 7.74 | 7.76 | 7.68 | 90,100 | 4,100 | 0.8 |
| 03/05/2024 |
7.63
|
398,000 | 7.59 | 7.69 | 7.53 | 18,400 | 4,000 | 0.1 |
| 02/05/2024 |
7.53
|
650,400 | 7.63 | 7.70 | 7.52 | 3,500 | 98,100 | -0.9 |
| 01/05/2024 |
6
|
494,700 | 6.12 | 6.16 | 6 | 10,900 | 0 | 0.1 |
| 30/04/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 29/04/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 26/04/2024 |
7.71
|
247,700 | 7.66 | 7.76 | 7.59 | 15,400 | 10,400 | 0.0 |
| 25/04/2024 |
7.75
|
446,000 | 7.80 | 7.80 | 7.62 | 900 | 38,800 | -0.4 |
| 24/04/2024 |
7.82
|
1,033,400 | 7.64 | 7.84 | 7.52 | 245,900 | 3,200 | 2.3 |
| 23/04/2024 |
7.52
|
815,300 | 7.84 | 7.84 | 7.48 | 0 | 70,700 | -0.7 |
| 22/04/2024 |
7.84
|
411,400 | 7.85 | 7.91 | 7.74 | 0 | 86,600 | -0.8 |
| 19/04/2024 |
7.76
|
1,018,700 | 7.96 | 8.20 | 7.76 | 5,000 | 39,200 | -0.3 |
| 18/04/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 17/04/2024 |
7.81
|
273,900 | 7.96 | 7.98 | 7.68 | 3,300 | 6,700 | -0.0 |
| 16/04/2024 |
7.81
|
956,600 | 8.12 | 8.16 | 7.61 | 92,400 | 58,400 | 0.3 |
| 15/04/2024 |
8.12
|
874,300 | 8.56 | 8.72 | 8.12 | 14,200 | 83,700 | -0.7 |
| 12/04/2024 |
8.72
|
644,400 | 8.56 | 8.80 | 8.48 | 58,200 | 14,000 | 0.5 |
| 11/04/2024 |
8.48
|
479,500 | 8.36 | 8.48 | 8.28 | 61,100 | 9,600 | 0.5 |
| 10/04/2024 |
8.48
|
279,100 | 8.44 | 8.52 | 8.40 | 4,900 | 8,900 | -0.0 |
| 09/04/2024 |
8.44
|
517,100 | 8.52 | 8.52 | 8.28 | 44,500 | 37,500 | 0.1 |
| 08/04/2024 |
8.44
|
649,400 | 8.68 | 8.68 | 8.44 | 17,900 | 27,900 | -0.1 |
| 05/04/2024 |
8.68
|
1,344,900 | 8.68 | 8.68 | 8.40 | 22,100 | 149,500 | -1.4 |
| 04/04/2024 |
8.76
|
789,400 | 8.88 | 8.88 | 8.56 | 2,100 | 183,400 | -2.0 |
| 03/04/2024 |
8.88
|
839,500 | 8.96 | 9.08 | 8.80 | 15,100 | 114,400 | -1.1 |
| 02/04/2024 |
8.96
|
866,600 | 8.84 | 8.96 | 8.72 | 115,400 | 10,000 | 1.2 |
| 01/04/2024 |
8.88
|
778,700 | 9.08 | 9.08 | 8.80 | 1,000 | 98,300 | -1.1 |
| 29/03/2024 |
9.08
|
946,400 | 8.88 | 9.20 | 8.80 | 41,000 | 41,400 | -0.0 |
| 28/03/2024 |
8.88
|
750,000 | 9 | 9.04 | 8.68 | 28,200 | 24,800 | 0.0 |
| 27/03/2024 |
8.96
|
1,097,500 | 8.92 | 9 | 8.80 | 72,900 | 50,600 | 0.2 |
| 26/03/2024 |
8.76
|
2,008,900 | 8.20 | 8.76 | 8.12 | 150,700 | 17,100 | 1.4 |
| 25/03/2024 |
8.20
|
514,100 | 8.20 | 8.28 | 8.04 | 28,300 | 98,400 | -0.7 |
| 22/03/2024 |
8.20
|
484,600 | 8.28 | 8.32 | 8.08 | 25,100 | 4,300 | 0.2 |
| 21/03/2024 |
8.24
|
752,300 | 8.24 | 8.28 | 8.04 | 212,400 | 1,000 | 2.2 |
| 20/03/2024 |
8.12
|
448,300 | 8 | 8.16 | 7.94 | 41,300 | 44,200 | -0.0 |
| 19/03/2024 |
8
|
471,800 | 8.08 | 8.12 | 7.95 | 6,500 | 106,000 | -1.0 |
| 18/03/2024 |
8.08
|
1,365,500 | 8.40 | 8.48 | 7.92 | 21,400 | 145,100 | -1.3 |
| 15/03/2024 |
8.40
|
507,500 | 8.40 | 8.40 | 8.16 | 29,800 | 13,200 | 0.2 |
| 14/03/2024 |
8.36
|
1,377,200 | 8.20 | 8.56 | 8.12 | 343,900 | 17,300 | 3.4 |
| 13/03/2024 |
8.16
|
700,900 | 8.08 | 8.20 | 7.98 | 106,600 | 13,600 | 0.9 |
| 12/03/2024 |
8
|
631,300 | 7.99 | 8 | 7.84 | 21,800 | 39,900 | -0.2 |
| 11/03/2024 |
7.90
|
488,500 | 7.93 | 8.12 | 7.90 | 26,500 | 85,800 | -0.6 |
| 08/03/2024 |
7.96
|
1,087,700 | 8.16 | 8.16 | 7.94 | 44,500 | 123,900 | -0.8 |
| 07/03/2024 |
8.08
|
925,400 | 8.28 | 8.28 | 8.08 | 4,800 | 106,800 | -1.0 |
| 06/03/2024 |
8.12
|
615,800 | 8.44 | 8.44 | 8.08 | 26,500 | 29,800 | -0.0 |
| 05/03/2024 |
8.44
|
1,733,800 | 8.12 | 8.64 | 8.04 | 135,100 | 79,800 | 0.6 |
| 04/03/2024 |
8.16
|
1,509,800 | 7.87 | 8.16 | 7.87 | 288,300 | 31,800 | 2.6 |
| 01/03/2024 |
7.88
|
604,400 | 7.99 | 7.99 | 7.86 | 0 | 32,300 | -0.3 |
| 29/02/2024 |
7.99
|
898,400 | 8.04 | 8.08 | 7.86 | 0 | 122,100 | -1.2 |
| 28/02/2024 |
8.08
|
780,600 | 8.16 | 8.16 | 7.97 | 9,900 | 76,600 | -0.7 |
| 27/02/2024 |
8.16
|
1,029,200 | 8.20 | 8.20 | 7.96 | 59,000 | 71,300 | -0.1 |
| 26/02/2024 |
8.12
|
1,173,300 | 8 | 8.12 | 7.86 | 43,300 | 76,300 | -0.3 |
| 23/02/2024 |
8
|
1,134,900 | 8.16 | 8.28 | 7.94 | 12,800 | 53,700 | -0.4 |
| 22/02/2024 |
8.20
|
855,200 | 8.28 | 8.28 | 8 | 13,000 | 30,900 | -0.2 |
| 21/02/2024 |
8.28
|
809,600 | 8.24 | 8.28 | 8.04 | 27,500 | 46,700 | -0.2 |
| 20/02/2024 |
8.24
|
589,200 | 8.28 | 8.36 | 8.12 | 0 | 34,900 | -0.4 |
| 19/02/2024 |
8.32
|
1,716,800 | 7.96 | 8.44 | 7.92 | 282,300 | 52,200 | 2.3 |
| 16/02/2024 |
7.94
|
864,600 | 7.96 | 8 | 7.78 | 10,000 | 83,400 | -0.7 |
| 15/02/2024 |
8
|
621,500 | 8 | 8.16 | 7.92 | 30,200 | 30,800 | -0.0 |
| 14/02/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 13/02/2024 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 12/02/2024 |
6.88
|
32,000 | 6.85 | 6.92 | 6.85 | 0 | 4,000 | -0.0 |
| 09/02/2024 |
8.32
|
176,900 | 8.24 | 8.48 | 8.24 | 0 | 12,000 | -0.1 |
| 08/02/2024 |
7.98
|
405,100 | 7.80 | 7.98 | 7.78 | 0 | 24,200 | -0.2 |
| 07/02/2024 |
7.99
|
800,400 | 7.78 | 8 | 7.78 | 45,260 | 20,600 | 0.2 |
| 06/02/2024 |
7.90
|
819,700 | 8 | 8.12 | 7.76 | 3,500 | 117,600 | -1.1 |
| 05/02/2024 |
7.88
|
1,089,600 | 7.65 | 7.90 | 7.57 | 118,200 | 300 | 1.1 |
| 02/02/2024 |
7.65
|
713,100 | 7.68 | 7.76 | 7.53 | 15,400 | 65,156 | -0.5 |
| 01/02/2024 |
7.66
|
1,247,100 | 7.60 | 7.80 | 7.48 | 161,400 | 171,900 | -0.1 |
| 31/01/2024 |
7.60
|
1,479,800 | 7.92 | 7.98 | 7.36 | 25,700 | 153,600 | -1.2 |
| 30/01/2024 |
7.91
|
903,400 | 7.68 | 7.98 | 7.66 | 133,900 | 9,500 | 1.2 |
| 29/01/2024 |
7.68
|
814,000 | 7.76 | 7.76 | 7.62 | 28,500 | 2,700 | 0.2 |
| 26/01/2024 |
7.71
|
1,404,900 | 7.28 | 7.77 | 7.28 | 221,100 | 0 | 2.1 |
| 25/01/2024 |
7.28
|
800,000 | 7.31 | 7.31 | 7.13 | 31,300 | 34,800 | -0.0 |
| 24/01/2024 |
7.27
|
1,795,700 | 7.15 | 7.48 | 7.03 | 55,600 | 13,800 | 0.4 |
| 23/01/2024 |
7.03
|
2,736,800 | 6.96 | 7.03 | 6.77 | 151,300 | 11,100 | 1.2 |
| 22/01/2024 |
6.58
|
3,076,500 | 6.42 | 6.58 | 6.32 | 32,700 | 2,300 | 0.2 |
| 19/01/2024 |
6.15
|
694,400 | 6.05 | 6.15 | 5.99 | 1,900 | 27,100 | -0.2 |
| 18/01/2024 |
6
|
543,500 | 5.92 | 6.06 | 5.89 | 5,400 | 0 | 0.0 |
| 17/01/2024 |
5.92
|
317,600 | 5.94 | 6 | 5.86 | 0 | 0 | 0 |
| 16/01/2024 |
5.94
|
377,200 | 5.90 | 5.95 | 5.84 | 0 | 0 | 0 |
| 15/01/2024 |
5.93
|
121,700 | 5.90 | 5.96 | 5.88 | 0 | 0 | 0 |