| 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) |
-0.16 | -2.04% | 335,800 | -12,800 | 0 |
7.10
7.86
7.41
|
|
2 tháng
(2026-07-13) |
-1.35 | -14.89% | 598,800 | -14,400 | 0 |
7.10
9.05
7.41
|
|
3 tháng
(2026-06-15) |
-1.30 | -14.44% | 851,600 | -15,800 | 0 |
7.10
9.14
7.41
|
|
6 tháng
(2026-03-16) |
-1.82 | -19.15% | 1,969,000 | -27,305 | -0.0 |
7.10
9.76
7.41
|
|
12 tháng
(2025-09-16) |
-5.92 | -43.46% | 20,126,900 | -127,305 | -1.5 |
7.10
14.05
7.41
|
|
24 tháng
(2024-09-23) |
1.26 | 19.57% | 68,573,400 | -197,780 | -1.8 |
5.96
15.05
7.41
|
|
36 tháng
(2023-09-27) |
-0.46 | -5.68% | 133,546,800 | -681,894 | -6.2 |
5.96
15.05
7.41
|
|
60 tháng
(2021-10-07) |
-1.87 | -19.54% | 421,392,100 | -723,379 | -5.7 |
3.31
15.05
7.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.71
|
224,300 | 8.48 | 8.71 | 8.31 | 900 | 6,400 | -0.1 |
| 10/04/2024 |
8.57
|
345,800 | 8.65 | 8.65 | 8.51 | 1,300 | 400 | 0.0 |
| 09/04/2024 |
8.53
|
392,000 | 8.93 | 9.02 | 8.48 | 0 | 5,600 | -0.1 |
| 08/04/2024 |
9.02
|
387,800 | 9.52 | 9.93 | 8.99 | 100 | 21,700 | -0.2 |
| 05/04/2024 |
9.48
|
1,470,500 | 8.98 | 9.48 | 8.80 | 33,700 | 62,400 | -0.3 |
| 04/04/2024 |
8.89
|
389,500 | 8.67 | 8.89 | 8.57 | 200 | 2,100 | -0.0 |
| 03/04/2024 |
8.66
|
383,100 | 8.51 | 8.76 | 8.48 | 5,100 | 6,900 | -0.0 |
| 02/04/2024 |
8.60
|
154,900 | 8.55 | 8.63 | 8.48 | 0 | 400 | -0.0 |
| 01/04/2024 |
8.57
|
121,100 | 8.57 | 8.66 | 8.57 | 0 | 1,700 | -0.0 |
| 29/03/2024 |
8.62
|
123,800 | 8.39 | 8.68 | 8.39 | 100 | 2,400 | -0.0 |
| 28/03/2024 |
8.47
|
100,200 | 8.62 | 8.63 | 8.44 | 0 | 6,700 | -0.1 |
| 27/03/2024 |
8.60
|
87,600 | 8.60 | 8.66 | 8.60 | 0 | 1,600 | -0.0 |
| 26/03/2024 |
8.64
|
106,200 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.65
|
61,700 | 8.68 | 8.79 | 8.53 | 3,800 | 0 | 0.0 |
| 22/03/2024 |
8.64
|
145,000 | 8.60 | 8.79 | 8.59 | 20,100 | 0 | 0.2 |
| 21/03/2024 |
8.60
|
112,200 | 8.55 | 8.77 | 8.54 | 6,400 | 5,000 | 0.0 |
| 20/03/2024 |
8.54
|
59,400 | 8.62 | 8.65 | 8.44 | 0 | 12,400 | -0.1 |
| 19/03/2024 |
8.62
|
41,400 | 8.63 | 8.86 | 8.56 | 800 | 9,700 | -0.1 |
| 18/03/2024 |
8.66
|
342,500 | 8.79 | 8.89 | 8.34 | 10,500 | 28,900 | -0.2 |
| 15/03/2024 |
8.79
|
480,800 | 8.72 | 8.94 | 8.72 | 44,500 | 200 | 0.4 |
| 14/03/2024 |
8.62
|
195,800 | 9.00 | 9.02 | 8.62 | 16,700 | 800 | 0.2 |
| 13/03/2024 |
8.93
|
229,700 | 8.71 | 8.99 | 8.71 | 16,500 | 0 | 0.2 |
| 12/03/2024 |
8.89
|
451,100 | 8.26 | 8.89 | 8.26 | 43,700 | 0 | 0.4 |
| 11/03/2024 |
8.32
|
317,300 | 8.63 | 8.66 | 8.32 | 8,900 | 5,800 | 0.0 |
| 08/03/2024 |
8.66
|
548,300 | 9.00 | 9.06 | 8.66 | 0 | 27,600 | -0.3 |
| 07/03/2024 |
8.97
|
607,600 | 8.71 | 9.04 | 8.66 | 46,300 | 0 | 0.5 |
| 06/03/2024 |
8.71
|
415,300 | 8.53 | 8.77 | 8.53 | 19,800 | 0 | 0.2 |
| 05/03/2024 |
8.55
|
369,100 | 8.27 | 8.57 | 8.27 | 11,500 | 600 | 0.1 |
| 04/03/2024 |
8.50
|
455,200 | 8.34 | 8.52 | 8.33 | 0 | 4,600 | -0.0 |
| 01/03/2024 |
8.34
|
337,700 | 8.30 | 8.40 | 8.21 | 14,100 | 0 | 0.1 |
| 29/02/2024 |
8.34
|
428,600 | 8.24 | 8.39 | 8.24 | 5,100 | 1,000 | 0.0 |
| 28/02/2024 |
8.24
|
296,400 | 8.39 | 8.39 | 8.23 | 800 | 7,700 | -0.1 |
| 27/02/2024 |
8.34
|
419,300 | 8.10 | 8.42 | 8.10 | 1,200 | 11,766 | -0.1 |
| 26/02/2024 |
8.03
|
522,900 | 7.68 | 8.03 | 7.68 | 10,400 | 14,148 | -0.0 |
| 23/02/2024 |
7.76
|
1,058,700 | 7.74 | 8.03 | 7.62 | 24,700 | 6,100 | 0.2 |
| 22/02/2024 |
7.66
|
264,800 | 7.59 | 7.73 | 7.53 | 6,800 | 100 | 0.1 |
| 21/02/2024 |
7.53
|
203,000 | 7.53 | 7.60 | 7.51 | 4,200 | 2,900 | 0.0 |
| 20/02/2024 |
7.54
|
245,400 | 7.44 | 7.64 | 7.37 | 9,200 | 0 | 0.1 |
| 19/02/2024 |
7.42
|
408,100 | 7.33 | 7.45 | 7.17 | 7,600 | 0 | 0.1 |
| 16/02/2024 |
7.27
|
237,500 | 7.33 | 7.35 | 7.26 | 10,000 | 0 | 0.1 |
| 15/02/2024 |
7.27
|
108,600 | 7.19 | 7.27 | 7.19 | 8,900 | 0 | 0.1 |
| 07/02/2024 |
7.17
|
100,400 | 7.07 | 7.25 | 7.07 | 10,800 | 0 | 0.1 |
| 06/02/2024 |
7.16
|
323,500 | 7.22 | 7.22 | 7.13 | 4,900 | 100 | 0.0 |
| 05/02/2024 |
7.21
|
250,600 | 7.04 | 7.35 | 6.98 | 10,200 | 8,300 | 0.0 |
| 02/02/2024 |
7.06
|
239,800 | 6.83 | 7.13 | 6.83 | 0 | 8,700 | -0.1 |
| 01/02/2024 |
7.15
|
1,227,500 | 7.30 | 7.53 | 7.15 | 600 | 15,800 | -0.1 |
| 31/01/2024 |
7.68
|
995,200 | 8.15 | 8.15 | 7.68 | 6,000 | 12,500 | -0.1 |
| 30/01/2024 |
8.25
|
202,100 | 8.22 | 8.28 | 8.15 | 4,100 | 90,100 | -0.8 |
| 29/01/2024 |
8.21
|
160,500 | 8.25 | 8.35 | 8.21 | 1,800 | 20,000 | -0.2 |
| 26/01/2024 |
8.25
|
98,500 | 8.34 | 8.34 | 8.22 | 0 | 0 | 0 |
| 25/01/2024 |
8.23
|
92,600 | 8.29 | 8.31 | 8.23 | 1,300 | 0 | 0.0 |
| 24/01/2024 |
8.29
|
258,900 | 8.28 | 8.34 | 8.26 | 4,800 | 40,000 | -0.3 |
| 23/01/2024 |
8.28
|
87,700 | 8.33 | 8.33 | 8.28 | 0 | 8,100 | -0.1 |
| 22/01/2024 |
8.33
|
246,900 | 8.36 | 8.37 | 8.25 | 7,000 | 17,000 | -0.1 |
| 19/01/2024 |
8.32
|
268,800 | 8.34 | 8.40 | 8.30 | 4,200 | 105,800 | -0.9 |
| 18/01/2024 |
8.30
|
270,000 | 8.30 | 8.38 | 8.27 | 0 | 49,600 | -0.5 |
| 17/01/2024 |
8.30
|
236,300 | 8.44 | 8.44 | 8.30 | 3,600 | 72,000 | -0.6 |
| 16/01/2024 |
8.31
|
121,800 | 8.41 | 8.41 | 8.28 | 7,000 | 3,700 | 0.0 |
| 15/01/2024 |
8.30
|
281,400 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |
| 12/01/2024 |
8.32
|
280,900 | 8.48 | 8.48 | 8.30 | 0 | 6,100 | -0.1 |
| 11/01/2024 |
8.49
|
676,400 | 8.23 | 8.69 | 8.23 | 147,400 | 0 | 1.4 |
| 10/01/2024 |
8.23
|
381,600 | 8.26 | 8.31 | 8.23 | 700 | 0 | 0.0 |
| 09/01/2024 |
8.26
|
245,400 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 |
| 08/01/2024 |
8.33
|
380,000 | 8.28 | 8.36 | 8.24 | 18,700 | 0 | 0.2 |
| 05/01/2024 |
8.24
|
307,600 | 8.40 | 8.40 | 8.22 | 2,500 | 4,400 | -0.0 |
| 04/01/2024 |
8.32
|
312,900 | 8.30 | 8.43 | 8.30 | 15,300 | 1,500 | 0.1 |
| 03/01/2024 |
8.28
|
479,600 | 8.24 | 8.32 | 8.18 | 11,400 | 100 | 0.1 |
| 02/01/2024 |
8.25
|
801,800 | 8.64 | 8.64 | 8.25 | 4,700 | 0 | 0.0 |
| 29/12/2023 |
8.53
|
350,900 | 8.59 | 8.69 | 8.53 | 800 | 0 | 0.0 |
| 28/12/2023 |
8.59
|
374,600 | 8.61 | 8.71 | 8.57 | 0 | 0 | 0 |
| 27/12/2023 |
8.61
|
581,100 | 8.27 | 8.71 | 8.35 | 1,000 | 0 | 0.0 |
| 26/12/2023 |
8.27
|
181,500 | 8.26 | 8.39 | 8.27 | 0 | 100 | -0.0 |
| 25/12/2023 |
8.26
|
211,000 | 8.25 | 8.39 | 8.26 | 200 | 0 | 0.0 |
| 22/12/2023 |
8.25
|
147,800 | 8.26 | 8.38 | 8.21 | 0 | 1,500 | -0.0 |
| 21/12/2023 |
8.26
|
257,500 | 8.34 | 8.34 | 8.24 | 100 | 500 | -0.0 |
| 20/12/2023 |
8.34
|
116,500 | 8.30 | 8.39 | 8.31 | 0 | 1,700 | -0.0 |
| 19/12/2023 |
8.30
|
347,100 | 8.32 | 8.37 | 8.12 | 0 | 0 | 0 |
| 18/12/2023 |
8.32
|
258,800 | 8.52 | 8.53 | 8.30 | 0 | 0 | 0 |
| 15/12/2023 |
8.52
|
168,200 | 8.57 | 8.58 | 8.28 | 3,700 | 0 | 0.0 |
| 14/12/2023 |
8.57
|
263,200 | 8.61 | 8.71 | 8.44 | 0 | 0 | 0 |
| 13/12/2023 |
8.61
|
438,800 | 8.59 | 8.87 | 8.57 | 0 | 400 | -0.0 |
| 12/12/2023 |
8.59
|
341,100 | 8.66 | 8.76 | 8.57 | 0 | 4,000 | -0.0 |
| 11/12/2023 |
8.66
|
424,700 | 8.80 | 8.80 | 8.59 | 0 | 15,200 | -0.1 |
| 08/12/2023 |
8.80
|
351,000 | 8.98 | 9.07 | 8.71 | 400 | 0 | 0.0 |
| 07/12/2023 |
8.98
|
1,563,100 | 8.71 | 9.30 | 8.72 | 4,000 | 27,500 | -0.2 |
| 06/12/2023 |
8.71
|
449,700 | 8.65 | 8.80 | 8.54 | 15,200 | 0 | 0.1 |
| 05/12/2023 |
8.65
|
520,500 | 8.63 | 8.77 | 8.58 | 0 | 11,700 | -0.1 |
| 04/12/2023 |
8.63
|
748,600 | 8.30 | 8.81 | 8.26 | 22,100 | 300 | 0.2 |
| 01/12/2023 |
8.30
|
287,600 | 8.24 | 8.34 | 8.12 | 400 | 37,700 | -0.3 |
| 30/11/2023 |
8.24
|
234,900 | 8.30 | 8.44 | 8.24 | 0 | 16,900 | -0.2 |
| 29/11/2023 |
8.30
|
242,800 | 8.12 | 8.30 | 8.17 | 11,400 | 0 | 0.1 |
| 28/11/2023 |
8.12
|
449,600 | 8.22 | 8.30 | 7.80 | 5,200 | 18,100 | -0.1 |
| 27/11/2023 |
8.22
|
356,900 | 8.42 | 8.42 | 8.22 | 0 | 18,800 | -0.2 |
| 24/11/2023 |
8.42
|
681,700 | 8.53 | 8.53 | 8.12 | 1,900 | 29,900 | -0.3 |
| 23/11/2023 |
8.53
|
935,900 | 8.73 | 8.94 | 8.53 | 5,700 | 11,100 | -0.1 |
| 22/11/2023 |
8.73
|
731,300 | 8.71 | 8.74 | 8.16 | 22,400 | 6,600 | 0.2 |
| 21/11/2023 |
8.71
|
342,400 | 8.45 | 8.79 | 8.53 | 4,700 | 900 | 0.0 |
| 20/11/2023 |
8.45
|
796,600 | 8.53 | 8.64 | 8.19 | 33,900 | 4,100 | 0.3 |
| 17/11/2023 |
8.53
|
1,457,400 | 9.02 | 9.21 | 8.53 | 900 | 15,100 | -0.1 |
| 16/11/2023 |
9.02
|
1,164,600 | 9.21 | 9.43 | 8.86 | 0 | 0 | 0 |