| 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) |
-0.30 | -6.38% | 7,931,600 | -135,000 | 0 |
4.40
4.70
4.40
|
|
2 tháng
(2026-07-13) |
-0.30 | -6.38% | 20,659,100 | -163,100 | 0 |
4.30
4.80
4.40
|
|
3 tháng
(2026-06-15) |
-0.30 | -6.38% | 38,464,800 | 27,500 | 0 |
4.30
5.30
4.40
|
|
6 tháng
(2026-03-16) |
-0.90 | -16.98% | 71,312,700 | 20,534 | 0.0 |
4.30
5.60
4.40
|
|
12 tháng
(2025-09-16) |
-2.30 | -34.33% | 197,767,000 | 557,734 | 3.3 |
4.30
6.90
4.40
|
|
24 tháng
(2024-09-23) |
-0.90 | -16.98% | 605,583,009 | 601,438 | 4.3 |
3.50
7.60
4.40
|
|
36 tháng
(2023-09-27) |
-4.20 | -48.84% | 982,573,924 | 587,672 | 4.2 |
3.50
8.60
4.40
|
|
60 tháng
(2021-10-07) |
-10 | -69.44% | 2,487,114,563 | 783,525 | 6.6 |
2.80
21.10
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
7.40
|
858,343 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.30
|
924,879 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 09/04/2024 |
7.50
|
1,486,979 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
7.40
|
1,501,103 | 7.40 | 7.50 | 7.30 | 1,600 | 0 | 0.0 |
| 05/04/2024 |
7.40
|
2,391,245 | 7.60 | 7.60 | 7.40 | 10,000 | 11,600 | -0.0 |
| 04/04/2024 |
7.70
|
1,369,524 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/04/2024 |
7.80
|
1,554,071 | 7.80 | 7.90 | 7.70 | 0 | 183,100 | -1.4 |
| 02/04/2024 |
7.80
|
2,603,027 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
1,829,418 | 8 | 8 | 7.70 | 0 | 100 | -0.0 |
| 29/03/2024 |
8
|
1,394,937 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.10
|
4,259,849 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
1,770,016 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
1,663,611 | 7.90 | 7.90 | 7.70 | 30,000 | 0 | 0.2 |
| 25/03/2024 |
7.90
|
2,611,357 | 7.80 | 8 | 7.70 | 5,000 | 0 | 0.0 |
| 22/03/2024 |
7.80
|
3,078,351 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
2,579,970 | 7.80 | 8 | 7.80 | 20,000 | 500 | 0.2 |
| 20/03/2024 |
7.80
|
1,385,065 | 7.70 | 7.80 | 7.60 | 0 | 3,300 | -0.0 |
| 19/03/2024 |
7.70
|
2,081,278 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2024 |
7.70
|
4,676,021 | 7.90 | 8 | 7.40 | 187,200 | 0 | 1.5 |
| 15/03/2024 |
8
|
2,545,549 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
8
|
4,013,857 | 8.10 | 8.20 | 7.90 | 0 | 55,200 | -0.4 |
| 13/03/2024 |
8.10
|
3,469,462 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.80
|
2,780,574 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/03/2024 |
7.70
|
3,270,500 | 8 | 8.10 | 7.70 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
8
|
4,169,502 | 8.10 | 8.30 | 7.90 | 2,000 | 0 | 0.0 |
| 07/03/2024 |
8.10
|
7,945,010 | 7.70 | 8.30 | 7.60 | 55,800 | 15,000 | 0.3 |
| 06/03/2024 |
7.70
|
2,703,196 | 7.80 | 7.90 | 7.50 | 100 | 0 | 0.0 |
| 05/03/2024 |
7.80
|
2,512,994 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/03/2024 |
7.80
|
4,239,693 | 7.60 | 8 | 7.60 | 17,000 | 15,100 | 0.0 |
| 01/03/2024 |
7.60
|
5,034,808 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/02/2024 |
7.30
|
2,667,641 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/02/2024 |
7.30
|
1,717,001 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
3,193,433 | 7.30 | 7.60 | 7.30 | 15,200 | 15,000 | -0.0 |
| 26/02/2024 |
7.40
|
2,035,411 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/02/2024 |
7.30
|
2,205,013 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.40
|
2,142,346 | 7.40 | 7.50 | 7.30 | 0 | 100,000 | -0.7 |
| 21/02/2024 |
7.40
|
1,006,383 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/02/2024 |
7.50
|
3,996,100 | 7.40 | 7.60 | 7.30 | 200 | 100 | 0.0 |
| 19/02/2024 |
7.40
|
1,146,048 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 16/02/2024 |
7.40
|
1,636,573 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/02/2024 |
7.30
|
515,888 | 7.20 | 7.30 | 7.10 | 100,000 | 0 | 0.7 |
| 07/02/2024 |
7.30
|
806,656 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
884,232 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2024 |
7.30
|
837,791 | 7.30 | 7.30 | 7.20 | 0 | 2,000 | -0.0 |
| 02/02/2024 |
7.30
|
2,131,183 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/02/2024 |
7.30
|
844,988 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/01/2024 |
7.20
|
1,252,845 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/01/2024 |
7.30
|
474,850 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.20
|
920,831 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/01/2024 |
7.30
|
687,435 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.30
|
645,156 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/01/2024 |
7.30
|
998,678 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/01/2024 |
7.30
|
1,014,206 | 7.30 | 7.40 | 7.20 | 11,000 | 0 | 0.1 |
| 22/01/2024 |
7.40
|
975,812 | 7.30 | 7.40 | 7.20 | 0 | 1,900 | -0.0 |
| 19/01/2024 |
7.40
|
942,265 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/01/2024 |
7.40
|
739,617 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/01/2024 |
7.40
|
1,776,776 | 7.30 | 7.60 | 7.30 | 1,000 | 0 | 0.0 |
| 16/01/2024 |
7.40
|
1,116,014 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/01/2024 |
7.20
|
1,161,525 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/01/2024 |
7.40
|
1,794,505 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/01/2024 |
7.50
|
1,806,712 | 7.40 | 7.60 | 7.30 | 4,000 | 0 | 0.0 |
| 10/01/2024 |
7.30
|
1,086,771 | 7.50 | 7.50 | 7.30 | 0 | 4,300 | -0.0 |
| 09/01/2024 |
7.50
|
1,397,154 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 08/01/2024 |
7.60
|
2,187,752 | 7.50 | 7.60 | 7.40 | 4,000 | 0 | 0.0 |
| 05/01/2024 |
7.50
|
873,911 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.40
|
2,058,717 | 7.30 | 7.50 | 7.30 | 0 | 200 | -0.0 |
| 03/01/2024 |
7.40
|
914,441 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/01/2024 |
7.40
|
1,323,199 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2023 |
7.40
|
901,700 | 7.40 | 7.40 | 7.20 | 27,500 | 0 | 0.2 |
| 28/12/2023 |
7.40
|
859,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/12/2023 |
7.30
|
1,851,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/12/2023 |
7.30
|
658,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/12/2023 |
7.30
|
828,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/12/2023 |
7.20
|
1,067,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 21/12/2023 |
7.30
|
406,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/12/2023 |
7.30
|
718,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/12/2023 |
7.30
|
944,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 18/12/2023 |
7.10
|
867,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 15/12/2023 |
7.20
|
1,178,700 | 7.30 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 14/12/2023 |
7.30
|
1,344,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/12/2023 |
7.20
|
1,517,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/12/2023 |
7.30
|
627,200 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 11/12/2023 |
7.40
|
1,331,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/12/2023 |
7.40
|
1,266,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 07/12/2023 |
7.50
|
4,746,200 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 06/12/2023 |
7.80
|
2,604,800 | 7.60 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
| 05/12/2023 |
7.60
|
1,951,000 | 7.70 | 7.80 | 7.50 | 2,000 | 0 | 0.0 |
| 04/12/2023 |
7.70
|
5,861,200 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/12/2023 |
7.30
|
1,051,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/11/2023 |
7.30
|
2,554,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2023 |
7.30
|
1,286,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 28/11/2023 |
7.20
|
1,534,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2023 |
7.10
|
1,306,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/11/2023 |
7.40
|
2,955,700 | 7.20 | 7.40 | 7 | 0 | 20,000 | -0.1 |
| 23/11/2023 |
7.20
|
5,592,100 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/11/2023 |
7.40
|
2,413,700 | 7.30 | 7.40 | 7.10 | 20,000 | 1,000 | 0.1 |
| 21/11/2023 |
7.30
|
1,611,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/11/2023 |
7.30
|
2,178,500 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/11/2023 |
7.10
|
3,806,100 | 7.50 | 7.50 | 7 | 0 | 4,300 | -0.0 |
| 16/11/2023 |
7.50
|
1,786,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |