| 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) |
0.09 | 1.33% | 1,364,300 | -1,200 | 0 |
6.50
7.10
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 2,938,300 | -1,700 | 0 |
6.33
7.10
6.50
|
|
3 tháng
(2026-06-15) |
-0.57 | -7.76% | 4,159,900 | -1,700 | 0 |
6.33
7.37
6.50
|
|
6 tháng
(2026-03-16) |
-1.14 | -14.35% | 11,329,700 | -4,800 | 0 |
6.33
8.60
6.50
|
|
12 tháng
(2025-09-16) |
-5.58 | -45.08% | 53,182,400 | -198,500 | -2.3 |
6.33
12.67
6.50
|
|
24 tháng
(2024-09-23) |
-2.36 | -25.74% | 192,452,206 | -283,341 | -2.4 |
6.33
15.97
6.50
|
|
36 tháng
(2023-09-27) |
-1.79 | -20.83% | 243,540,154 | -273,640 | -2.4 |
6.33
15.97
6.50
|
|
60 tháng
(2021-10-07) |
1.24 | 22.29% | 364,796,468 | -570,972 | -6.1 |
5.56
15.97
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
10.70
|
399,982 | 10.53 | 10.86 | 10.45 | 1,300 | 0 | 0.0 |
| 10/04/2024 |
10.53
|
277,666 | 10.53 | 10.70 | 10.45 | 2,600 | 2,000 | 0.0 |
| 09/04/2024 |
10.53
|
383,781 | 10.21 | 11.02 | 10.05 | 19,600 | 11,300 | 0.1 |
| 08/04/2024 |
10.13
|
303,098 | 10.05 | 10.21 | 10.05 | 0 | 1,000 | -0.0 |
| 05/04/2024 |
10.05
|
166,348 | 10.21 | 10.21 | 10.05 | 0 | 10,000 | -0.1 |
| 04/04/2024 |
10.21
|
481,639 | 10.21 | 10.29 | 10.05 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
10.21
|
392,414 | 10.37 | 10.37 | 10.21 | 3,200 | 6,600 | -0.0 |
| 02/04/2024 |
10.37
|
276,613 | 10.45 | 10.45 | 10.29 | 0 | 7,300 | -0.1 |
| 01/04/2024 |
10.45
|
410,200 | 10.37 | 10.45 | 10.29 | 10,200 | 15,800 | -0.1 |
| 29/03/2024 |
10.37
|
438,965 | 10.70 | 10.70 | 10.37 | 0 | 2,100 | -0.0 |
| 28/03/2024 |
10.62
|
459,389 | 10.53 | 10.70 | 10.53 | 1,600 | 0 | 0.0 |
| 27/03/2024 |
10.62
|
496,991 | 10.62 | 10.70 | 10.53 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
10.62
|
366,769 | 10.62 | 10.78 | 10.53 | 0 | 3,000 | -0.0 |
| 25/03/2024 |
10.62
|
413,454 | 10.78 | 10.94 | 10.62 | 0 | 9,000 | -0.1 |
| 22/03/2024 |
10.78
|
168,377 | 10.70 | 10.78 | 10.53 | 2,000 | 5,000 | -0.0 |
| 21/03/2024 |
10.62
|
238,787 | 10.45 | 10.62 | 10.37 | 0 | 4,000 | -0.1 |
| 20/03/2024 |
10.37
|
408,754 | 9.97 | 10.45 | 9.89 | 0 | 0 | 0 |
| 19/03/2024 |
9.97
|
195,150 | 9.97 | 10.05 | 9.81 | 0 | 0 | 0 |
| 18/03/2024 |
9.97
|
573,723 | 9.72 | 9.97 | 9.48 | 0 | 6,000 | -0.1 |
| 15/03/2024 |
9.72
|
473,640 | 9.48 | 9.72 | 9.24 | 1,100 | 0 | 0.0 |
| 14/03/2024 |
9.48
|
645,865 | 9.08 | 9.64 | 8.99 | 400 | 18,000 | -0.2 |
| 13/03/2024 |
9.08
|
209,694 | 9.16 | 9.16 | 8.99 | 100 | 0 | 0.0 |
| 12/03/2024 |
9.08
|
508,539 | 9.08 | 9.32 | 8.99 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
9.08
|
369,213 | 9.16 | 9.24 | 8.91 | 0 | 1,000 | -0.0 |
| 08/03/2024 |
9.16
|
941,753 | 8.67 | 9.48 | 8.43 | 1,000 | 11,000 | -0.1 |
| 07/03/2024 |
8.67
|
377,162 | 8.83 | 8.91 | 8.59 | 0 | 0 | 0 |
| 06/03/2024 |
8.75
|
662,096 | 8.43 | 8.91 | 8.35 | 100 | 0 | 0.0 |
| 05/03/2024 |
8.43
|
450,177 | 7.70 | 8.43 | 7.70 | 1,000 | 2,000 | -0.0 |
| 04/03/2024 |
7.70
|
249,761 | 7.54 | 7.70 | 7.54 | 3,300 | 0 | 0.0 |
| 01/03/2024 |
7.54
|
262,094 | 7.37 | 7.54 | 7.29 | 15,000 | 0 | 0.1 |
| 29/02/2024 |
7.37
|
50,501 | 7.29 | 7.37 | 7.21 | 0 | 0 | 0 |
| 28/02/2024 |
7.29
|
89,050 | 7.29 | 7.37 | 7.21 | 0 | 0 | 0 |
| 27/02/2024 |
7.21
|
33,723 | 7.21 | 7.37 | 7.21 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
7.29
|
34,710 | 7.29 | 7.29 | 7.29 | 500 | 0 | 0.0 |
| 23/02/2024 |
7.29
|
61,326 | 7.37 | 7.46 | 7.29 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
7.37
|
74,302 | 7.29 | 7.46 | 7.29 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
7.29
|
56,900 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 20/02/2024 |
7.37
|
86,983 | 7.37 | 7.46 | 7.29 | 0 | 0 | 0 |
| 19/02/2024 |
7.37
|
157,201 | 7.29 | 7.46 | 7.29 | 5,900 | 0 | 0.1 |
| 16/02/2024 |
7.37
|
158,523 | 7.29 | 7.46 | 7.29 | 900 | 0 | 0.0 |
| 15/02/2024 |
7.29
|
121,708 | 7.46 | 7.46 | 7.29 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
7.46
|
128,465 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
| 06/02/2024 |
7.46
|
51,037 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
| 05/02/2024 |
7.37
|
230,775 | 7.13 | 7.46 | 7.13 | 5,000 | 0 | 0.0 |
| 02/02/2024 |
7.13
|
127,646 | 6.97 | 7.13 | 6.89 | 2,000 | 46 | 0.0 |
| 01/02/2024 |
6.97
|
161,803 | 6.89 | 7.05 | 6.89 | 0 | 13,200 | -0.1 |
| 31/01/2024 |
6.89
|
145,727 | 6.64 | 6.97 | 6.64 | 0 | 0 | 0 |
| 30/01/2024 |
6.64
|
111,620 | 6.64 | 6.81 | 6.16 | 0 | 0 | 0 |
| 29/01/2024 |
6.81
|
156,111 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
| 26/01/2024 |
6.89
|
85,110 | 7.05 | 7.05 | 6.48 | 500 | 0 | 0.0 |
| 25/01/2024 |
7.13
|
88,960 | 7.21 | 7.29 | 7.13 | 500 | 0 | 0.0 |
| 24/01/2024 |
7.13
|
207,141 | 6.64 | 7.29 | 6.64 | 7,200 | 0 | 0.1 |
| 23/01/2024 |
6.64
|
93,332 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
| 22/01/2024 |
6.73
|
22,922 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
| 19/01/2024 |
6.89
|
40,219 | 6.89 | 6.89 | 6.81 | 200 | 300 | -0.0 |
| 18/01/2024 |
6.89
|
44,549 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
| 17/01/2024 |
6.89
|
56,201 | 6.97 | 6.97 | 6.81 | 3,200 | 0 | 0.0 |
| 16/01/2024 |
6.97
|
29,800 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 15/01/2024 |
6.97
|
49,521 | 6.97 | 6.97 | 6.89 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
6.97
|
76,310 | 6.97 | 6.97 | 6.89 | 1,200 | 0 | 0.0 |
| 11/01/2024 |
6.97
|
49,720 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
| 10/01/2024 |
6.97
|
58,012 | 7.05 | 7.05 | 6.97 | 0 | 400 | -0.0 |
| 09/01/2024 |
7.05
|
58,077 | 6.97 | 7.05 | 6.89 | 0 | 0 | 0 |
| 08/01/2024 |
6.97
|
68,689 | 7.05 | 7.05 | 6.97 | 0 | 0 | 0 |
| 05/01/2024 |
7.05
|
59,865 | 6.97 | 7.05 | 6.89 | 0 | 300 | -0.0 |
| 04/01/2024 |
6.97
|
70,757 | 7.05 | 7.05 | 6.89 | 400 | 0 | 0.0 |
| 03/01/2024 |
7.05
|
79,767 | 6.97 | 7.05 | 6.89 | 600 | 0 | 0.0 |
| 02/01/2024 |
7.05
|
103,932 | 7.05 | 7.05 | 6.89 | 900 | 0 | 0.0 |
| 29/12/2023 |
7.05
|
81,000 | 7.05 | 7.05 | 6.89 | 1,500 | 0 | 0.0 |
| 28/12/2023 |
7.05
|
158,400 | 7.05 | 7.05 | 6.81 | 1,000 | 0 | 0.0 |
| 27/12/2023 |
7.05
|
92,800 | 7.05 | 7.05 | 6.89 | 2,000 | 0 | 0.0 |
| 26/12/2023 |
7.05
|
83,700 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
| 25/12/2023 |
7.05
|
83,300 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 |
| 22/12/2023 |
7.13
|
26,010 | 7.13 | 7.13 | 6.97 | 600 | 0 | 0.0 |
| 21/12/2023 |
7.13
|
47,400 | 7.13 | 7.13 | 6.89 | 1,400 | 0 | 0.0 |
| 20/12/2023 |
7.13
|
94,800 | 6.97 | 7.13 | 6.81 | 0 | 0 | 0 |
| 19/12/2023 |
6.97
|
75,000 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
| 18/12/2023 |
7.13
|
55,700 | 7.13 | 7.21 | 6.97 | 0 | 0 | 0 |
| 15/12/2023 |
7.13
|
52,600 | 7.21 | 7.29 | 7.05 | 3,000 | 400 | 0.0 |
| 14/12/2023 |
7.21
|
38,200 | 7.21 | 7.21 | 7.13 | 100 | 0 | 0.0 |
| 13/12/2023 |
7.21
|
167,100 | 7.29 | 7.29 | 7.13 | 0 | 0 | 0 |
| 12/12/2023 |
7.29
|
56,300 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 |
| 11/12/2023 |
7.37
|
42,610 | 7.46 | 7.46 | 7.21 | 0 | 0 | 0 |
| 08/12/2023 |
7.37
|
34,650 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 |
| 07/12/2023 |
7.37
|
70,706 | 7.29 | 7.37 | 7.21 | 0 | 0 | 0 |
| 06/12/2023 |
7.29
|
77,424 | 7.37 | 7.37 | 7.13 | 1,000 | 0 | 0.0 |
| 05/12/2023 |
7.21
|
114,543 | 7.46 | 7.46 | 7.21 | 200 | 0 | 0.0 |
| 04/12/2023 |
7.46
|
130,111 | 7.46 | 7.46 | 7.29 | 0 | 10,000 | -0.1 |
| 01/12/2023 |
7.46
|
41,700 | 7.46 | 7.54 | 7.37 | 0 | 0 | 0 |
| 30/11/2023 |
7.46
|
34,102 | 7.62 | 7.62 | 7.46 | 500 | 0 | 0.0 |
| 29/11/2023 |
7.54
|
76,343 | 7.62 | 7.70 | 7.54 | 200 | 0 | 0.0 |
| 28/11/2023 |
7.62
|
59,900 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
| 27/11/2023 |
7.70
|
42,700 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 |
| 24/11/2023 |
7.70
|
78,700 | 7.70 | 7.70 | 7.54 | 200 | 0 | 0.0 |
| 23/11/2023 |
7.70
|
48,806 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 |
| 22/11/2023 |
7.70
|
78,321 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
| 21/11/2023 |
7.70
|
164,000 | 8.02 | 8.10 | 7.62 | 5,500 | 0 | 0.1 |
| 20/11/2023 |
7.78
|
130,158 | 7.78 | 7.78 | 7.62 | 6,800 | 1,200 | 0.1 |
| 17/11/2023 |
7.78
|
195,013 | 7.62 | 7.78 | 7.21 | 8,200 | 4,000 | 0.0 |
| 16/11/2023 |
7.78
|
98,100 | 7.86 | 7.86 | 7.70 | 1,000 | 0 | 0.0 |