| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.15 | -10.18% | 53,437,100 | -1,820,610 | 0 |
10
11.35
10.30
|
|
2 tháng
(2026-06-04) |
-0.59 | -5.49% | 182,864,700 | -3,406,525 | 0 |
10
11.50
10.30
|
|
3 tháng
(2026-05-05) |
0.50 | 5.16% | 239,284,800 | -2,198,672 | 0 |
9.57
11.50
10.30
|
|
6 tháng
(2026-02-04) |
-0.07 | -0.66% | 329,277,100 | -3,441,763 | -36.7 |
9.04
11.50
10.30
|
|
12 tháng
(2025-08-08) |
-1.15 | -10.21% | 915,003,300 | -4,597,963 | -62.4 |
9.04
12.70
10.30
|
|
24 tháng
(2024-08-13) |
0.92 | 9.99% | 1,877,275,300 | -62,061,702 | -771.5 |
7.29
12.70
10.30
|
|
36 tháng
(2023-08-21) |
2.39 | 30.72% | 2,467,969,600 | -48,032,400 | -549.5 |
7.29
12.70
10.30
|
|
60 tháng
(2021-08-30) |
0.43 | 4.47% | 3,473,583,000 | -62,201,318 | -797.1 |
5.22
12.94
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2024 |
9.64
|
2,127,000 | 9.64 | 9.80 | 9.61 | 409,400 | 102,000 | 4.7 |
| 05/03/2024 |
9.64
|
2,976,800 | 9.61 | 9.67 | 9.58 | 1,000 | 246,900 | -3.7 |
| 04/03/2024 |
9.64
|
3,303,500 | 9.74 | 9.74 | 9.61 | 20,200 | 240,637 | -3.3 |
| 01/03/2024 |
9.64
|
2,735,400 | 9.64 | 9.71 | 9.58 | 400 | 309,800 | -4.7 |
| 29/02/2024 |
9.64
|
3,532,700 | 9.90 | 9.96 | 9.64 | 176,800 | 615,850 | -6.7 |
| 28/02/2024 |
9.80
|
2,860,800 | 9.71 | 9.80 | 9.67 | 338,100 | 127,750 | 3.2 |
| 27/02/2024 |
9.67
|
2,769,800 | 9.67 | 9.74 | 9.58 | 5,500 | 218,250 | -3.2 |
| 26/02/2024 |
9.61
|
2,873,700 | 9.71 | 9.71 | 9.58 | 52,900 | 316,900 | -4.0 |
| 23/02/2024 |
9.67
|
7,790,300 | 9.96 | 10.15 | 9.67 | 728,500 | 354,250 | 5.9 |
| 22/02/2024 |
9.86
|
2,684,400 | 9.99 | 10.06 | 9.86 | 103,100 | 279,400 | -2.8 |
| 21/02/2024 |
9.99
|
4,056,100 | 9.93 | 10.06 | 9.77 | 170,200 | 715,750 | -8.5 |
| 20/02/2024 |
9.90
|
3,645,900 | 10.02 | 10.02 | 9.83 | 10,000 | 1,151,212 | -17.7 |
| 19/02/2024 |
10.02
|
3,962,900 | 9.99 | 10.31 | 9.86 | 76,000 | 240,700 | -2.6 |
| 16/02/2024 |
9.99
|
3,206,900 | 10.18 | 10.18 | 9.90 | 69,500 | 185,800 | -1.8 |
| 15/02/2024 |
10.12
|
11,566,900 | 9.61 | 10.21 | 9.61 | 1,547,900 | 74,600 | 23.0 |
| 07/02/2024 |
9.61
|
3,825,700 | 9.48 | 9.64 | 9.45 | 55,500 | 156,400 | -1.5 |
| 06/02/2024 |
9.45
|
1,638,200 | 9.58 | 9.67 | 9.45 | 4,800 | 179,400 | -2.6 |
| 05/02/2024 |
9.51
|
2,912,500 | 9.32 | 9.55 | 9.23 | 256,000 | 406,500 | -2.2 |
| 02/02/2024 |
9.23
|
3,363,000 | 9.36 | 9.42 | 9.23 | 164,150 | 430,900 | -3.9 |
| 01/02/2024 |
9.42
|
3,639,400 | 9.45 | 9.48 | 9.29 | 9,700 | 526,600 | -7.6 |
| 31/01/2024 |
9.45
|
3,496,500 | 9.77 | 9.77 | 9.42 | 9,100 | 500,200 | -7.4 |
| 30/01/2024 |
9.74
|
7,936,400 | 9.39 | 9.80 | 9.39 | 187,700 | 37,300 | 2.2 |
| 29/01/2024 |
9.39
|
2,070,000 | 9.39 | 9.39 | 9.26 | 3,000 | 133,100 | -1.9 |
| 26/01/2024 |
9.29
|
1,723,700 | 9.36 | 9.36 | 9.29 | 7,200 | 12,500 | -0.1 |
| 25/01/2024 |
9.29
|
1,526,100 | 9.32 | 9.32 | 9.20 | 0 | 27,300 | -0.4 |
| 24/01/2024 |
9.26
|
3,484,000 | 9.39 | 9.51 | 9.16 | 4,500 | 163,400 | -2.3 |
| 23/01/2024 |
9.45
|
1,994,700 | 9.55 | 9.55 | 9.42 | 18,800 | 7,200 | 0.2 |
| 22/01/2024 |
9.51
|
1,962,400 | 9.58 | 9.64 | 9.48 | 147,900 | 0 | 2.2 |
| 19/01/2024 |
9.55
|
2,638,600 | 9.45 | 9.58 | 9.45 | 77,300 | 4,500 | 1.1 |
| 18/01/2024 |
9.36
|
2,569,800 | 9.55 | 9.55 | 9.36 | 32,800 | 18,800 | 0.2 |
| 17/01/2024 |
9.45
|
2,544,600 | 9.71 | 9.71 | 9.45 | 52,600 | 147,900 | -1.4 |
| 16/01/2024 |
9.61
|
2,012,200 | 9.80 | 9.80 | 9.51 | 61,000 | 77,300 | -0.2 |
| 15/01/2024 |
9.74
|
5,987,200 | 9.55 | 9.77 | 9.51 | 64,600 | 86,800 | -0.4 |
| 12/01/2024 |
9.48
|
6,188,400 | 9.36 | 9.55 | 9.29 | 30,200 | 106,600 | -1.2 |
| 11/01/2024 |
9.45
|
11,325,900 | 9.29 | 9.61 | 9.29 | 3,586,100 | 115,000 | 51.9 |
| 10/01/2024 |
9.29
|
6,952,200 | 9.26 | 9.29 | 8.91 | 524,800 | 113,200 | 6.0 |
| 09/01/2024 |
9.23
|
4,656,300 | 9.29 | 9.39 | 9.16 | 2,286,800 | 131,800 | 31.4 |
| 08/01/2024 |
9.29
|
6,697,500 | 9.07 | 9.29 | 9.01 | 3,613,000 | 590,700 | 43.6 |
| 05/01/2024 |
9.07
|
6,771,000 | 8.97 | 9.10 | 8.91 | 3,559,300 | 586,100 | 42.1 |
| 04/01/2024 |
8.94
|
5,258,000 | 8.81 | 9.20 | 8.78 | 257,000 | 85,900 | 2.4 |
| 03/01/2024 |
8.81
|
2,266,400 | 8.56 | 8.81 | 8.53 | 513,100 | 33,600 | 6.5 |
| 02/01/2024 |
8.56
|
1,020,800 | 8.53 | 8.62 | 8.53 | 32,700 | 87,000 | -0.7 |
| 29/12/2023 |
8.46
|
1,665,200 | 8.46 | 8.53 | 8.46 | 1,100 | 154,600 | -2.0 |
| 28/12/2023 |
8.46
|
1,334,000 | 8.46 | 8.50 | 8.43 | 98,700 | 146,400 | -0.6 |
| 27/12/2023 |
8.46
|
732,300 | 8.43 | 8.50 | 8.43 | 16,200 | 63,100 | -0.6 |
| 26/12/2023 |
8.43
|
921,000 | 8.40 | 8.50 | 8.40 | 64,800 | 104,200 | -0.5 |
| 25/12/2023 |
8.40
|
755,900 | 8.34 | 8.50 | 8.37 | 64,400 | 226,300 | -2.1 |
| 22/12/2023 |
8.34
|
1,435,700 | 8.43 | 8.50 | 8.34 | 37,200 | 323,800 | -3.8 |
| 21/12/2023 |
8.43
|
953,500 | 8.40 | 8.43 | 8.34 | 0 | 378,600 | -5.0 |
| 20/12/2023 |
8.40
|
603,600 | 8.40 | 8.50 | 8.37 | 0 | 122,600 | -1.6 |
| 19/12/2023 |
8.40
|
983,200 | 8.37 | 8.50 | 8.34 | 2,400 | 182,800 | -2.4 |
| 18/12/2023 |
8.37
|
1,541,000 | 8.53 | 8.62 | 8.37 | 1,500 | 254,500 | -3.3 |
| 15/12/2023 |
8.53
|
1,516,700 | 8.62 | 8.62 | 8.46 | 600 | 175,100 | -2.3 |
| 14/12/2023 |
8.62
|
1,154,600 | 8.69 | 8.72 | 8.59 | 196,100 | 50,700 | 2.0 |
| 13/12/2023 |
8.69
|
1,219,100 | 8.85 | 8.91 | 8.66 | 24,000 | 70,800 | -0.6 |
| 12/12/2023 |
8.85
|
809,500 | 8.85 | 8.85 | 8.72 | 4,700 | 26,500 | -0.3 |
| 11/12/2023 |
8.85
|
1,444,700 | 8.97 | 9.07 | 8.66 | 28,400 | 413,800 | -5.3 |
| 08/12/2023 |
8.97
|
2,399,500 | 8.97 | 9.10 | 8.88 | 1,036,300 | 391,600 | 9.1 |
| 07/12/2023 |
8.97
|
4,749,200 | 8.91 | 9.04 | 8.88 | 2,077,700 | 29,200 | 28.8 |
| 06/12/2023 |
8.91
|
3,514,000 | 8.69 | 8.91 | 8.69 | 1,093,700 | 37,000 | 14.7 |
| 05/12/2023 |
8.69
|
1,348,500 | 8.62 | 8.78 | 8.59 | 22,100 | 87,800 | -0.9 |
| 04/12/2023 |
8.62
|
2,492,900 | 8.50 | 8.81 | 8.50 | 9,700 | 51,600 | -0.6 |
| 01/12/2023 |
8.50
|
581,800 | 8.50 | 8.59 | 8.43 | 118,300 | 90,500 | 0.4 |
| 30/11/2023 |
8.50
|
695,300 | 8.66 | 8.72 | 8.50 | 400 | 45,400 | -0.6 |
| 29/11/2023 |
8.66
|
974,000 | 8.50 | 8.69 | 8.50 | 598,000 | 23,000 | 7.8 |
| 28/11/2023 |
8.50
|
1,478,700 | 8.50 | 8.53 | 8.37 | 703,100 | 36,200 | 8.8 |
| 27/11/2023 |
8.50
|
969,900 | 8.62 | 8.66 | 8.50 | 586,800 | 53,900 | 7.2 |
| 24/11/2023 |
8.62
|
2,415,900 | 8.69 | 8.69 | 8.37 | 872,300 | 107,000 | 10.2 |
| 23/11/2023 |
8.69
|
2,751,300 | 8.75 | 8.85 | 8.62 | 1,514,800 | 386,000 | 15.4 |
| 22/11/2023 |
8.75
|
1,977,900 | 8.78 | 8.81 | 8.69 | 1,102,700 | 891,700 | 2.9 |
| 21/11/2023 |
8.78
|
1,800,400 | 8.72 | 8.81 | 8.69 | 905,900 | 836,100 | 1.0 |
| 20/11/2023 |
8.72
|
1,881,000 | 8.78 | 8.78 | 8.31 | 873,700 | 123,100 | 10.2 |
| 17/11/2023 |
8.78
|
3,291,500 | 8.97 | 9.01 | 8.72 | 1,601,100 | 408,400 | 16.6 |
| 16/11/2023 |
8.97
|
3,434,100 | 8.91 | 9.01 | 8.78 | 0 | 0 | 0 |
| 15/11/2023 |
8.91
|
6,432,100 | 8.85 | 9.01 | 8.85 | 3,348,000 | 1,664,800 | 23.6 |
| 14/11/2023 |
8.85
|
6,268,900 | 8.75 | 9.23 | 8.75 | 24,100 | 1,044,200 | -14.3 |
| 13/11/2023 |
8.75
|
2,893,600 | 8.75 | 8.78 | 8.66 | 1,975,500 | 1,222,300 | 10.4 |
| 10/11/2023 |
8.75
|
3,238,800 | 8.69 | 8.75 | 8.43 | 1,867,400 | 1,002,200 | 11.8 |
| 09/11/2023 |
8.69
|
2,996,100 | 8.78 | 8.91 | 8.66 | 526,300 | 1,226,700 | -9.6 |
| 08/11/2023 |
8.78
|
2,424,300 | 8.50 | 8.91 | 8.46 | 244,600 | 1,074,900 | -11.2 |
| 07/11/2023 |
8.50
|
2,219,800 | 8.69 | 8.69 | 8.46 | 5,500 | 1,043,300 | -14.0 |
| 06/11/2023 |
8.69
|
3,413,800 | 8.85 | 8.85 | 8.66 | 39,900 | 1,420,100 | -18.9 |
| 03/11/2023 |
8.85
|
4,426,700 | 8.40 | 8.85 | 8.37 | 532,000 | 1,147,100 | -8.4 |
| 02/11/2023 |
8.40
|
1,583,200 | 8.15 | 8.40 | 8.11 | 5,800 | 776,100 | -9.9 |
| 01/11/2023 |
8.15
|
1,638,000 | 8.11 | 8.24 | 8.08 | 93,000 | 629,100 | -6.9 |
| 31/10/2023 |
8.11
|
2,238,000 | 7.99 | 8.21 | 7.99 | 185,600 | 570,900 | -4.9 |
| 30/10/2023 |
7.99
|
941,900 | 7.96 | 8.18 | 7.92 | 221,600 | 124,000 | 1.2 |
| 27/10/2023 |
7.96
|
823,400 | 7.83 | 7.99 | 7.76 | 124,100 | 56,600 | 0.8 |
| 26/10/2023 |
7.83
|
1,387,700 | 8.15 | 8.15 | 7.67 | 318,400 | 95,100 | 2.7 |
| 25/10/2023 |
8.15
|
1,291,900 | 8.27 | 8.40 | 8.15 | 396,200 | 455,900 | -0.8 |
| 24/10/2023 |
8.27
|
1,334,000 | 7.89 | 8.40 | 7.89 | 52,100 | 277,900 | -2.9 |
| 23/10/2023 |
7.89
|
544,200 | 8.02 | 8.02 | 7.83 | 76,700 | 177,000 | -1.2 |
| 20/10/2023 |
8.02
|
958,200 | 7.73 | 8.02 | 7.73 | 378,100 | 20,700 | 4.4 |
| 19/10/2023 |
7.73
|
998,400 | 7.70 | 7.86 | 7.70 | 242,400 | 6,300 | 2.9 |
| 18/10/2023 |
7.70
|
1,532,900 | 8.02 | 8.05 | 7.70 | 42,500 | 41,500 | 0.0 |
| 17/10/2023 |
8.02
|
639,400 | 8.15 | 8.21 | 8.02 | 34,900 | 28,000 | 0.1 |
| 16/10/2023 |
8.15
|
695,200 | 8.27 | 8.27 | 8.15 | 7,200 | 112,100 | -1.4 |
| 13/10/2023 |
8.27
|
978,100 | 8.34 | 8.34 | 8.24 | 8,000 | 104,900 | -1.3 |
| 12/10/2023 |
8.34
|
568,000 | 8.40 | 8.46 | 8.34 | 11,200 | 112,300 | -1.3 |
| 11/10/2023 |
8.40
|
621,200 | 8.43 | 8.43 | 8.31 | 37,000 | 81,400 | -0.6 |