| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.65 | -10.58% | 251,400 | -1,900 | 0 |
13.75
15.75
13.85
|
|
2 tháng
(2026-06-01) |
-2.05 | -12.81% | 1,138,700 | -200 | 0 |
13.75
16
13.85
|
|
3 tháng
(2026-05-04) |
-2.25 | -13.89% | 5,240,300 | 2,200 | 0 |
13.75
16.20
13.85
|
|
6 tháng
(2026-02-02) |
-2 | -12.54% | 8,032,600 | 15,200 | 0.2 |
13.75
17.15
13.85
|
|
12 tháng
(2025-08-04) |
0.80 | 6.08% | 16,254,200 | 11,900 | -0.0 |
12.14
17.15
13.85
|
|
24 tháng
(2024-08-09) |
2.74 | 24.39% | 32,310,600 | -19,266 | -0.4 |
9.76
17.15
13.85
|
|
36 tháng
(2023-08-15) |
4.19 | 42.88% | 62,579,700 | 100,046 | 2.2 |
7.92
17.50
13.85
|
|
60 tháng
(2021-08-25) |
1.96 | 16.30% | 169,802,800 | 127,926 | 3.4 |
7.12
18.85
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/03/2024 |
8.46
|
16,100 | 8.79 | 8.79 | 8.36 | 200 | 0 | 0.0 |
| 01/03/2024 |
8.79
|
53,600 | 8.72 | 9.06 | 8.36 | 0 | 1,000 | -0.0 |
| 29/02/2024 |
8.75
|
53,400 | 8.70 | 8.76 | 8.29 | 200 | 8 | 0.0 |
| 28/02/2024 |
8.70
|
35,700 | 8.31 | 8.80 | 8.27 | 0 | 0 | 0 |
| 27/02/2024 |
8.48
|
17,500 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
| 26/02/2024 |
8.53
|
8,700 | 8.37 | 8.53 | 8.36 | 0 | 0 | 0 |
| 23/02/2024 |
8.38
|
42,000 | 8.40 | 8.57 | 8.36 | 0 | 0 | 0 |
| 22/02/2024 |
8.38
|
94,000 | 8.37 | 8.61 | 8.36 | 0 | 1,400 | -0.0 |
| 21/02/2024 |
8.37
|
10,300 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 20/02/2024 |
8.44
|
27,900 | 8.40 | 8.44 | 8.36 | 0 | 0 | 0 |
| 19/02/2024 |
8.36
|
39,000 | 8.44 | 8.44 | 8.27 | 500 | 0 | 0.0 |
| 16/02/2024 |
8.44
|
6,400 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 15/02/2024 |
8.52
|
7,800 | 8.58 | 8.58 | 8.29 | 0 | 0 | 0 |
| 07/02/2024 |
8.58
|
8,800 | 8.27 | 8.62 | 8.27 | 0 | 0 | 0 |
| 06/02/2024 |
8.35
|
6,500 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 05/02/2024 |
8.29
|
8,600 | 8.36 | 8.36 | 8.24 | 500 | 0 | 0.0 |
| 02/02/2024 |
8.36
|
9,600 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 01/02/2024 |
8.44
|
12,300 | 8.35 | 8.59 | 8.22 | 0 | 0 | 0 |
| 31/01/2024 |
8.35
|
69,300 | 8.44 | 8.44 | 8.27 | 1,000 | 0 | 0.0 |
| 30/01/2024 |
8.36
|
22,600 | 8.44 | 8.49 | 8.27 | 0 | 0 | 0 |
| 29/01/2024 |
8.44
|
700 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/01/2024 |
8.49
|
1,600 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
| 25/01/2024 |
8.51
|
5,100 | 8.41 | 8.52 | 8.40 | 0 | 400 | -0.0 |
| 24/01/2024 |
8.44
|
7,700 | 8.44 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/01/2024 |
8.59
|
400 | 8.53 | 8.59 | 8.51 | 0 | 0 | 0 |
| 22/01/2024 |
8.59
|
12,600 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/01/2024 |
8.61
|
14,000 | 8.62 | 8.64 | 8.61 | 0 | 0 | 0 |
| 18/01/2024 |
8.59
|
9,400 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 17/01/2024 |
8.67
|
19,500 | 8.75 | 8.75 | 8.46 | 0 | 0 | 0 |
| 16/01/2024 |
8.55
|
20,100 | 8.40 | 8.79 | 8.40 | 0 | 0 | 0 |
| 15/01/2024 |
8.55
|
7,800 | 8.54 | 8.70 | 8.54 | 0 | 0 | 0 |
| 12/01/2024 |
8.61
|
8,000 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 11/01/2024 |
8.78
|
52,400 | 8.63 | 8.79 | 8.58 | 100 | 0 | 0.0 |
| 10/01/2024 |
8.79
|
13,300 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
| 09/01/2024 |
8.88
|
5,300 | 8.88 | 8.88 | 8.66 | 0 | 0 | 0 |
| 08/01/2024 |
8.93
|
21,500 | 8.79 | 8.97 | 8.66 | 0 | 0 | 0 |
| 05/01/2024 |
8.79
|
21,100 | 9.06 | 9.24 | 8.62 | 1,000 | 0 | 0.0 |
| 04/01/2024 |
8.79
|
20,600 | 8.79 | 8.84 | 8.62 | 1,000 | 0 | 0.0 |
| 03/01/2024 |
8.79
|
17,400 | 8.69 | 8.79 | 8.66 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
17,700 | 8.68 | 8.80 | 8.67 | 0 | 0 | 0 |
| 29/12/2023 |
8.67
|
17,900 | 8.61 | 8.67 | 8.47 | 500 | 0 | 0.0 |
| 28/12/2023 |
8.61
|
5,400 | 8.47 | 8.61 | 8.47 | 0 | 0 | 0 |
| 27/12/2023 |
8.47
|
19,700 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
| 26/12/2023 |
8.62
|
14,900 | 8.71 | 8.75 | 8.62 | 0 | 0 | 0 |
| 25/12/2023 |
8.71
|
22,600 | 8.62 | 8.80 | 8.44 | 0 | 0 | 0 |
| 22/12/2023 |
8.62
|
40,600 | 8.55 | 8.97 | 8.53 | 0 | 0 | 0 |
| 21/12/2023 |
8.55
|
10,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 20/12/2023 |
8.71
|
1,600 | 8.70 | 8.71 | 8.53 | 0 | 0 | 0 |
| 19/12/2023 |
8.70
|
3,900 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
| 18/12/2023 |
8.71
|
1,500 | 8.54 | 8.71 | 8.40 | 0 | 0 | 0 |
| 15/12/2023 |
8.54
|
21,000 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 |
| 14/12/2023 |
8.76
|
20,900 | 8.54 | 8.77 | 8.54 | 0 | 0 | 0 |
| 13/12/2023 |
8.54
|
18,900 | 8.80 | 8.80 | 8.54 | 0 | 0 | 0 |
| 12/12/2023 |
8.80
|
10,500 | 8.44 | 8.80 | 8.53 | 300 | 100 | 0.0 |
| 11/12/2023 |
8.44
|
8,800 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 08/12/2023 |
8.60
|
4,800 | 8.58 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/12/2023 |
8.58
|
39,000 | 8.55 | 8.62 | 8.58 | 0 | 0 | 0 |
| 06/12/2023 |
8.55
|
11,000 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 05/12/2023 |
8.69
|
44,000 | 8.69 | 8.71 | 8.62 | 0 | 0 | 0 |
| 04/12/2023 |
8.69
|
14,600 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 01/12/2023 |
8.69
|
9,700 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/11/2023 |
8.69
|
8,700 | 8.80 | 8.80 | 8.40 | 200 | 0 | 0.0 |
| 29/11/2023 |
8.80
|
11,900 | 8.58 | 8.80 | 8.53 | 0 | 0 | 0 |
| 28/11/2023 |
8.58
|
39,900 | 8.62 | 8.63 | 8.44 | 0 | 0 | 0 |
| 27/11/2023 |
8.62
|
25,300 | 8.60 | 8.62 | 8.36 | 200 | 17,800 | -0.2 |
| 24/11/2023 |
8.60
|
6,500 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 23/11/2023 |
8.62
|
3,300 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
| 22/11/2023 |
8.62
|
47,500 | 8.62 | 8.66 | 8.57 | 500 | 0 | 0.0 |
| 21/11/2023 |
8.62
|
21,800 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 |
| 20/11/2023 |
8.62
|
42,200 | 8.77 | 8.77 | 8.40 | 0 | 10,500 | -0.1 |
| 17/11/2023 |
8.77
|
4,200 | 8.77 | 8.77 | 8.54 | 0 | 0 | 0 |
| 16/11/2023 |
8.77
|
4,100 | 8.76 | 8.97 | 8.62 | 0 | 0 | 0 |
| 15/11/2023 |
8.76
|
5,000 | 8.69 | 9.28 | 8.66 | 0 | 0 | 0 |
| 14/11/2023 |
8.69
|
73,600 | 8.58 | 8.69 | 8.40 | 0 | 55,200 | -0.5 |
| 13/11/2023 |
8.58
|
9,700 | 8.62 | 8.70 | 8.44 | 0 | 0 | 0 |
| 10/11/2023 |
8.62
|
12,700 | 8.39 | 8.62 | 8.39 | 0 | 0 | 0 |
| 09/11/2023 |
8.39
|
7,200 | 8.74 | 8.78 | 8.38 | 0 | 0 | 0 |
| 08/11/2023 |
8.74
|
4,600 | 8.77 | 8.77 | 8.36 | 100 | 0 | 0.0 |
| 07/11/2023 |
8.77
|
21,400 | 8.62 | 8.77 | 8.44 | 0 | 0 | 0 |
| 06/11/2023 |
8.62
|
18,300 | 8.61 | 8.62 | 8.36 | 0 | 0 | 0 |
| 03/11/2023 |
8.61
|
10,800 | 8.36 | 8.64 | 8.27 | 100 | 0 | 0.0 |
| 02/11/2023 |
8.36
|
8,700 | 7.92 | 8.36 | 8.09 | 1,500 | 0 | 0.0 |
| 01/11/2023 |
7.92
|
81,800 | 8.09 | 8.10 | 7.53 | 300 | 0 | 0.0 |
| 31/10/2023 |
8.09
|
25,000 | 8.62 | 8.62 | 8.09 | 100 | 0 | 0.0 |
| 30/10/2023 |
8.62
|
20,700 | 8.62 | 8.62 | 8.44 | 0 | 0 | 0 |
| 27/10/2023 |
8.62
|
13,200 | 8.44 | 8.80 | 8.44 | 100 | 0 | 0.0 |
| 26/10/2023 |
8.44
|
21,600 | 8.80 | 8.88 | 8.44 | 0 | 0 | 0 |
| 25/10/2023 |
8.80
|
14,400 | 8.80 | 9.02 | 8.72 | 0 | 0 | 0 |
| 24/10/2023 |
8.80
|
55,400 | 9.28 | 9.41 | 8.64 | 0 | 0 | 0 |
| 23/10/2023 |
9.28
|
12,100 | 8.80 | 9.32 | 8.80 | 0 | 0 | 0 |
| 20/10/2023 |
8.80
|
37,900 | 8.46 | 9.02 | 8.49 | 0 | 600 | -0.0 |
| 19/10/2023 |
8.46
|
11,200 | 8.71 | 8.71 | 8.46 | 500 | 0 | 0.0 |
| 18/10/2023 |
8.71
|
14,300 | 8.80 | 8.84 | 8.71 | 0 | 0 | 0 |
| 17/10/2023 |
8.80
|
10,200 | 8.80 | 8.93 | 8.80 | 0 | 0 | 0 |
| 16/10/2023 |
8.80
|
63,000 | 9.15 | 9.28 | 8.80 | 0 | 0 | 0 |
| 13/10/2023 |
9.15
|
21,600 | 9.32 | 9.32 | 9.10 | 0 | 0 | 0 |
| 12/10/2023 |
9.32
|
82,200 | 9.32 | 9.41 | 9.15 | 0 | 0 | 0 |
| 11/10/2023 |
9.32
|
14,200 | 9.24 | 9.32 | 9.19 | 100 | 3,000 | -0.0 |
| 10/10/2023 |
9.24
|
19,800 | 9.37 | 9.41 | 9.19 | 0 | 0 | 0 |
| 09/10/2023 |
9.37
|
31,900 | 9.37 | 9.41 | 9.15 | 0 | 0 | 0 |