| 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) |
-1.30 | -13.54% | 3,020,200 | -1,000 | 0 |
8.10
9.60
8.10
|
|
2 tháng
(2026-07-13) |
-1.60 | -16.16% | 14,507,300 | -27,600 | 0 |
8.10
11.50
8.10
|
|
3 tháng
(2026-06-15) |
-0.80 | -8.79% | 20,614,700 | -83,100 | 0 |
8.10
11.50
8.10
|
|
6 tháng
(2026-03-16) |
0.90 | 12.16% | 39,298,900 | 95,100 | 0.1 |
7.40
11.50
8.10
|
|
12 tháng
(2025-09-16) |
-0.80 | -8.79% | 66,621,300 | 632,900 | 4.1 |
7.30
11.50
8.10
|
|
24 tháng
(2024-09-23) |
0.90 | 12.16% | 134,276,305 | 1,061,600 | 7.4 |
5.20
11.50
8.10
|
|
36 tháng
(2023-09-27) |
-1.60 | -16.16% | 172,025,962 | -7,821,200 | -69.8 |
5.20
11.50
8.10
|
|
60 tháng
(2021-10-07) |
-4.90 | -37.12% | 281,509,710 | -7,637,800 | -67.7 |
3.80
22.50
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.80
|
74,320 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
45,108 | 9 | 9 | 8.90 | 0 | 100 | -0.0 |
| 09/04/2024 |
9
|
135,509 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
8.70
|
77,324 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/04/2024 |
8.80
|
268,918 | 8.80 | 8.90 | 8.70 | 0 | 8,800 | -0.1 |
| 04/04/2024 |
8.90
|
114,275 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
194,047 | 9 | 9.20 | 8.90 | 3,000 | 0 | 0.0 |
| 02/04/2024 |
9
|
212,855 | 9.10 | 9.10 | 8.90 | 8,800 | 0 | 0.1 |
| 01/04/2024 |
9
|
246,097 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
165,462 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 28/03/2024 |
9.50
|
214,451 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.40
|
243,574 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/03/2024 |
9.30
|
145,422 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 25/03/2024 |
9.20
|
331,603 | 9.40 | 9.40 | 9.20 | 18,800 | 0 | 0.2 |
| 22/03/2024 |
9.30
|
320,599 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/03/2024 |
9.20
|
314,157 | 9.20 | 9.50 | 9.20 | 0 | 6,600 | -0.1 |
| 20/03/2024 |
9.10
|
78,404 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
147,312 | 9.10 | 9.20 | 8.90 | 9,000 | 0 | 0.1 |
| 18/03/2024 |
9.10
|
410,456 | 9.30 | 9.60 | 8.70 | 4,200 | 1,800 | 0.0 |
| 15/03/2024 |
9.40
|
360,100 | 9.60 | 9.60 | 9.20 | 16,000 | 2,300 | 0.1 |
| 14/03/2024 |
9.40
|
618,466 | 9.50 | 9.70 | 9.30 | 0 | 200 | -0.0 |
| 13/03/2024 |
9.60
|
638,765 | 9 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| 12/03/2024 |
9
|
268,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 11/03/2024 |
9
|
453,019 | 9.30 | 9.60 | 8.70 | 300 | 0 | 0.0 |
| 08/03/2024 |
9.50
|
556,451 | 9.90 | 9.90 | 9.40 | 2,000 | 5,500 | -0.0 |
| 07/03/2024 |
9.50
|
1,080,625 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| 06/03/2024 |
8.70
|
183,902 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| 05/03/2024 |
8.90
|
154,322 | 8.80 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| 04/03/2024 |
8.90
|
174,155 | 8.90 | 9 | 8.80 | 11,800 | 0 | 0.1 |
| 01/03/2024 |
8.80
|
233,221 | 8.60 | 8.90 | 8.60 | 8,300 | 0 | 0.1 |
| 29/02/2024 |
8.60
|
111,051 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
116,661 | 8.60 | 8.70 | 8.50 | 10,000 | 0 | 0.1 |
| 27/02/2024 |
8.60
|
133,326 | 8.60 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| 26/02/2024 |
8.60
|
142,012 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/02/2024 |
8.40
|
148,103 | 8.60 | 8.70 | 8.40 | 2,500 | 0 | 0.0 |
| 22/02/2024 |
8.60
|
56,457 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.60
|
45,904 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
8.60
|
108,259 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
57,409 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
62,234 | 8.50 | 8.50 | 8.40 | 18,900 | 0 | 0.2 |
| 15/02/2024 |
8.40
|
18,610 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
8.30
|
66,004 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
96,872 | 8.30 | 8.50 | 8.30 | 1,400 | 0 | 0.0 |
| 05/02/2024 |
8.30
|
65,631 | 8.50 | 8.50 | 8.30 | 20,000 | 0 | 0.2 |
| 02/02/2024 |
8.40
|
56,911 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
| 01/02/2024 |
8.40
|
101,347 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/01/2024 |
8.40
|
103,395 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2024 |
8.40
|
80,010 | 8.40 | 8.50 | 8.30 | 0 | 3,600 | -0.0 |
| 29/01/2024 |
8.40
|
128,675 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/01/2024 |
8.60
|
113,532 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/01/2024 |
8.70
|
34,203 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/01/2024 |
8.80
|
75,580 | 8.80 | 8.90 | 8.70 | 0 | 3,200 | -0.0 |
| 23/01/2024 |
8.80
|
26,812 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/01/2024 |
8.80
|
69,545 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2024 |
8.70
|
59,810 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/01/2024 |
8.90
|
39,613 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/01/2024 |
8.80
|
215,003 | 8.90 | 9.10 | 8.80 | 6,800 | 0 | 0.1 |
| 16/01/2024 |
8.80
|
34,341 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2024 |
8.70
|
96,319 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 12/01/2024 |
9
|
106,504 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/01/2024 |
9
|
127,156 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/01/2024 |
8.90
|
117,224 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/01/2024 |
9
|
55,132 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/01/2024 |
9
|
151,979 | 9 | 9.10 | 8.90 | 19,000 | 0 | 0.2 |
| 05/01/2024 |
9
|
102,957 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 04/01/2024 |
9
|
240,425 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/01/2024 |
8.90
|
108,131 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2024 |
8.80
|
90,138 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/12/2023 |
8.80
|
90,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/12/2023 |
8.90
|
150,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/12/2023 |
8.90
|
116,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/12/2023 |
8.80
|
42,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 25/12/2023 |
8.90
|
56,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 22/12/2023 |
8.80
|
84,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 21/12/2023 |
8.90
|
38,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/12/2023 |
8.90
|
14,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/12/2023 |
8.80
|
55,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2023 |
8.70
|
37,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/12/2023 |
8.80
|
78,000 | 8.80 | 8.90 | 8.60 | 0 | 4,200 | -0.0 |
| 14/12/2023 |
8.80
|
73,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 13/12/2023 |
8.80
|
142,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 12/12/2023 |
9
|
96,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 11/12/2023 |
9
|
114,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 08/12/2023 |
9.10
|
79,200 | 9.20 | 9.30 | 9 | 0 | 900 | -0.0 |
| 07/12/2023 |
9.20
|
429,400 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 06/12/2023 |
9.50
|
172,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/12/2023 |
9.40
|
181,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/12/2023 |
9.50
|
469,800 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 01/12/2023 |
9
|
66,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/11/2023 |
9.10
|
86,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/11/2023 |
9.10
|
97,900 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 28/11/2023 |
9
|
78,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 27/11/2023 |
8.80
|
73,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/11/2023 |
9
|
280,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 23/11/2023 |
8.90
|
223,400 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 22/11/2023 |
9.20
|
145,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 21/11/2023 |
9.20
|
160,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/11/2023 |
9.10
|
207,000 | 9 | 9.20 | 8.40 | 0 | 0 | 0 |
| 17/11/2023 |
9
|
286,800 | 9.10 | 9.30 | 8.90 | 0 | 24,200 | -0.2 |
| 16/11/2023 |
9.10
|
203,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |