| 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) |
-0.27 | -2.73% | 241,000 | -1,000 | 0 |
9.50
10.15
9.63
|
|
2 tháng
(2026-05-29) |
0.13 | 1.32% | 582,700 | -2,000 | 0 |
9.50
10.15
9.63
|
|
3 tháng
(2026-04-29) |
-0.26 | -2.58% | 869,500 | -4,648 | 0 |
9.46
10.15
9.63
|
|
6 tháng
(2026-01-29) |
-1.68 | -14.86% | 1,986,600 | -5,148 | -0.0 |
9.46
11.50
9.63
|
|
12 tháng
(2025-08-04) |
-2.25 | -18.95% | 7,697,900 | -17,348 | -0.2 |
9.46
12.74
9.63
|
|
24 tháng
(2024-08-07) |
1 | 11.59% | 64,004,800 | -48,520 | -0.5 |
8.37
14.01
9.63
|
|
36 tháng
(2023-08-14) |
1.04 | 12.14% | 88,902,500 | -353,921 | -3.4 |
7.23
14.01
9.63
|
|
60 tháng
(2021-08-23) |
5.03 | 109.15% | 244,120,700 | -2,976,457 | -35.2 |
4.56
18.28
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
8.04
|
102,700 | 8.03 | 8.04 | 8.00 | 0 | 0 | 0 |
| 28/02/2024 |
8.05
|
34,300 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 27/02/2024 |
8.05
|
105,600 | 8.01 | 8.05 | 8.00 | 0 | 0 | 0 |
| 26/02/2024 |
8.04
|
29,300 | 8.03 | 8.05 | 7.92 | 0 | 18,801 | -0.2 |
| 23/02/2024 |
8.04
|
65,500 | 8.02 | 8.05 | 7.92 | 0 | 0 | 0 |
| 22/02/2024 |
8.01
|
35,400 | 8.00 | 8.05 | 8.00 | 0 | 0 | 0 |
| 21/02/2024 |
8.05
|
15,900 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 |
| 20/02/2024 |
8.13
|
82,000 | 8.00 | 8.17 | 7.96 | 0 | 0 | 0 |
| 19/02/2024 |
8.17
|
54,300 | 8.09 | 8.30 | 8.01 | 0 | 0 | 0 |
| 16/02/2024 |
8.17
|
61,400 | 7.94 | 8.42 | 7.85 | 0 | 700 | -0.0 |
| 15/02/2024 |
7.94
|
54,800 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 |
| 07/02/2024 |
7.95
|
39,200 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 |
| 06/02/2024 |
7.95
|
96,900 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 |
| 05/02/2024 |
7.87
|
133,000 | 7.86 | 7.88 | 7.84 | 0 | 0 | 0 |
| 02/02/2024 |
7.86
|
150,100 | 7.83 | 7.88 | 7.81 | 0 | 0 | 0 |
| 01/02/2024 |
7.83
|
61,400 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0 |
| 31/01/2024 |
7.83
|
116,600 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 30/01/2024 |
7.83
|
34,800 | 7.83 | 7.83 | 7.76 | 0 | 0 | 0 |
| 29/01/2024 |
7.83
|
106,600 | 7.79 | 7.83 | 7.75 | 0 | 4,500 | -0.0 |
| 26/01/2024 |
7.79
|
72,400 | 7.79 | 7.80 | 7.75 | 0 | 58,100 | -0.5 |
| 25/01/2024 |
7.79
|
25,800 | 7.83 | 7.83 | 7.75 | 0 | 7,700 | -0.1 |
| 24/01/2024 |
7.79
|
64,800 | 7.84 | 7.84 | 7.75 | 0 | 1,400 | -0.0 |
| 23/01/2024 |
7.84
|
78,500 | 7.84 | 7.85 | 7.78 | 0 | 27,400 | -0.3 |
| 22/01/2024 |
7.84
|
89,600 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
| 19/01/2024 |
7.90
|
141,300 | 7.92 | 7.95 | 7.76 | 0 | 73,700 | -0.7 |
| 18/01/2024 |
7.91
|
224,600 | 7.75 | 7.96 | 7.75 | 0 | 45,300 | -0.4 |
| 17/01/2024 |
7.69
|
42,200 | 7.70 | 7.71 | 7.66 | 0 | 4,000 | -0.0 |
| 16/01/2024 |
7.70
|
59,600 | 7.67 | 7.70 | 7.65 | 0 | 100 | -0.0 |
| 15/01/2024 |
7.67
|
90,800 | 7.60 | 7.73 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.65
|
34,400 | 7.67 | 7.67 | 7.64 | 0 | 0 | 0 |
| 11/01/2024 |
7.65
|
21,600 | 7.64 | 7.67 | 7.64 | 0 | 0 | 0 |
| 10/01/2024 |
7.67
|
6,700 | 7.63 | 7.67 | 7.63 | 0 | 0 | 0 |
| 09/01/2024 |
7.63
|
26,000 | 7.64 | 7.67 | 7.63 | 0 | 0 | 0 |
| 08/01/2024 |
7.67
|
18,900 | 7.65 | 7.67 | 7.63 | 0 | 0 | 0 |
| 05/01/2024 |
7.65
|
40,500 | 7.64 | 7.65 | 7.60 | 0 | 500 | -0.0 |
| 04/01/2024 |
7.67
|
50,200 | 7.63 | 7.67 | 7.63 | 0 | 100 | -0.0 |
| 03/01/2024 |
7.66
|
20,500 | 7.64 | 7.66 | 7.36 | 0 | 0 | 0 |
| 02/01/2024 |
7.66
|
61,500 | 7.67 | 7.70 | 7.61 | 0 | 0 | 0 |
| 29/12/2023 |
7.65
|
16,400 | 7.65 | 7.66 | 7.64 | 0 | 0 | 0 |
| 28/12/2023 |
7.65
|
41,800 | 7.62 | 7.66 | 7.58 | 0 | 0 | 0 |
| 27/12/2023 |
7.62
|
31,500 | 7.61 | 7.67 | 7.61 | 0 | 0 | 0 |
| 26/12/2023 |
7.61
|
19,700 | 7.61 | 7.62 | 7.60 | 0 | 0 | 0 |
| 25/12/2023 |
7.61
|
31,300 | 7.63 | 7.65 | 7.59 | 0 | 0 | 0 |
| 22/12/2023 |
7.63
|
60,700 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 21/12/2023 |
7.63
|
4,100 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 |
| 20/12/2023 |
7.63
|
14,500 | 7.64 | 7.66 | 7.60 | 0 | 0 | 0 |
| 19/12/2023 |
7.64
|
4,500 | 7.64 | 7.65 | 7.52 | 0 | 0 | 0 |
| 18/12/2023 |
7.64
|
27,600 | 7.65 | 7.65 | 7.60 | 0 | 2,900 | -0.0 |
| 15/12/2023 |
7.65
|
34,000 | 7.65 | 7.65 | 7.61 | 0 | 0 | 0 |
| 14/12/2023 |
7.65
|
18,300 | 7.63 | 7.67 | 7.59 | 0 | 0 | 0 |
| 13/12/2023 |
7.63
|
20,500 | 7.54 | 7.67 | 7.62 | 0 | 0 | 0 |
| 12/12/2023 |
7.54
|
165,000 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 |
| 11/12/2023 |
7.67
|
11,900 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 08/12/2023 |
7.67
|
55,000 | 7.67 | 7.70 | 7.67 | 0 | 0 | 0 |
| 07/12/2023 |
7.67
|
26,700 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 |
| 06/12/2023 |
7.67
|
45,400 | 7.63 | 7.67 | 7.63 | 0 | 0 | 0 |
| 05/12/2023 |
7.63
|
18,500 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 04/12/2023 |
7.67
|
75,000 | 7.65 | 7.67 | 7.63 | 0 | 0 | 0 |
| 01/12/2023 |
7.65
|
21,100 | 7.65 | 7.67 | 7.50 | 0 | 0 | 0 |
| 30/11/2023 |
7.65
|
26,400 | 7.65 | 7.67 | 7.63 | 0 | 0 | 0 |
| 29/11/2023 |
7.65
|
20,700 | 7.65 | 7.67 | 7.55 | 0 | 0 | 0 |
| 28/11/2023 |
7.65
|
16,600 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
| 27/11/2023 |
7.66
|
4,100 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
| 24/11/2023 |
7.70
|
17,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/11/2023 |
7.70
|
47,900 | 7.70 | 7.84 | 7.63 | 0 | 0 | 0 |
| 22/11/2023 |
7.70
|
16,000 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 21/11/2023 |
7.71
|
41,900 | 7.71 | 7.71 | 7.63 | 0 | 0 | 0 |
| 20/11/2023 |
7.71
|
25,400 | 7.80 | 7.80 | 7.36 | 0 | 0 | 0 |
| 17/11/2023 |
7.80
|
28,100 | 7.79 | 7.84 | 7.65 | 0 | 0 | 0 |
| 16/11/2023 |
7.79
|
97,400 | 7.66 | 7.80 | 7.59 | 0 | 0 | 0 |
| 15/11/2023 |
7.66
|
46,500 | 7.79 | 7.84 | 7.64 | 0 | 0 | 0 |
| 14/11/2023 |
7.79
|
85,000 | 7.67 | 7.96 | 7.51 | 0 | 0 | 0 |
| 13/11/2023 |
7.67
|
90,500 | 7.84 | 8.00 | 7.50 | 0 | 0 | 0 |
| 10/11/2023 |
7.84
|
90,400 | 7.75 | 8.02 | 7.53 | 0 | 0 | 0 |
| 09/11/2023 |
7.75
|
124,600 | 7.33 | 7.84 | 7.33 | 0 | 0 | 0 |
| 08/11/2023 |
7.33
|
72,700 | 7.29 | 7.33 | 7.25 | 0 | 0 | 0 |
| 07/11/2023 |
7.29
|
101,200 | 7.27 | 7.38 | 7.27 | 0 | 0 | 0 |
| 06/11/2023 |
7.27
|
30,700 | 7.25 | 7.29 | 7.22 | 0 | 0 | 0 |
| 03/11/2023 |
7.25
|
42,700 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 02/11/2023 |
7.30
|
152,400 | 7.23 | 7.30 | 7.17 | 0 | 0 | 0 |
| 01/11/2023 |
7.23
|
7,800 | 7.23 | 7.32 | 7.04 | 0 | 0 | 0 |
| 31/10/2023 |
7.23
|
9,500 | 7.30 | 7.30 | 7.00 | 0 | 0 | 0 |
| 30/10/2023 |
7.30
|
28,000 | 7.25 | 7.31 | 7.21 | 0 | 0 | 0 |
| 27/10/2023 |
7.25
|
18,200 | 7.25 | 7.67 | 7.17 | 0 | 0 | 0 |
| 26/10/2023 |
7.25
|
58,100 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 |
| 25/10/2023 |
7.34
|
34,400 | 7.37 | 7.42 | 7.25 | 0 | 0 | 0 |
| 24/10/2023 |
7.37
|
89,300 | 7.32 | 7.41 | 7.24 | 0 | 400 | -0.0 |
| 23/10/2023 |
7.32
|
71,900 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 20/10/2023 |
7.50
|
81,700 | 7.45 | 7.50 | 7.02 | 0 | 0 | 0 |
| 19/10/2023 |
7.45
|
309,200 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 18/10/2023 |
7.84
|
81,000 | 7.94 | 7.95 | 7.84 | 0 | 0 | 0 |
| 17/10/2023 |
7.94
|
45,100 | 7.92 | 8.02 | 7.94 | 0 | 0 | 0 |
| 16/10/2023 |
7.92
|
75,600 | 7.94 | 8.00 | 7.92 | 0 | 0 | 0 |
| 13/10/2023 |
7.94
|
28,000 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 |
| 12/10/2023 |
8.02
|
31,000 | 8.02 | 8.04 | 8.00 | 0 | 0 | 0 |
| 11/10/2023 |
8.02
|
72,600 | 8.02 | 8.04 | 7.92 | 0 | 0 | 0 |
| 10/10/2023 |
8.02
|
55,300 | 7.96 | 8.04 | 7.96 | 0 | 100 | -0.0 |
| 09/10/2023 |
7.96
|
62,500 | 7.87 | 8.00 | 7.84 | 0 | 0 | 0 |
| 06/10/2023 |
7.87
|
15,600 | 7.86 | 7.87 | 7.76 | 0 | 0 | 0 |
| 05/10/2023 |
7.86
|
1,400 | 7.87 | 7.88 | 7.75 | 0 | 0 | 0 |