| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.60 | 5.88% | 137,700 | -1,200 | -0.0 |
10.10
11.40
10.80
|
|
2 tháng
(2026-07-20) |
0.30 | 2.86% | 388,500 | -2,400 | -0.0 |
9.80
11.40
10.80
|
|
3 tháng
(2026-06-19) |
0.10 | 0.93% | 690,000 | -9,900 | -0.1 |
9.80
11.40
10.80
|
|
6 tháng
(2026-03-23) |
0.24 | 2.23% | 1,519,800 | -28,000 | -0.3 |
9.80
11.40
10.80
|
|
12 tháng
(2025-09-22) |
-0.81 | -6.99% | 5,951,800 | -469,600 | -5.3 |
9.80
11.61
10.80
|
|
24 tháng
(2024-09-27) |
0.29 | 2.81% | 11,579,443 | -528,542 | -6.0 |
7.42
12.37
10.80
|
|
36 tháng
(2023-10-03) |
3.56 | 49.20% | 22,287,067 | -503,478 | -5.2 |
5.74
12.37
10.80
|
|
60 tháng
(2021-10-13) |
2.24 | 26.12% | 104,346,223 | -675,663 | -7.4 |
4.77
18.10
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
9.36
|
41,200 | 9.27 | 9.45 | 9.27 | 400 | 0 | 0.0 |
| 29/05/2024 |
9.36
|
72,962 | 9.36 | 9.53 | 9.27 | 0 | 400 | -0.0 |
| 28/05/2024 |
9.27
|
10,818 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
| 27/05/2024 |
9.36
|
151,569 | 8.92 | 9.36 | 8.83 | 5,700 | 0 | 0.1 |
| 24/05/2024 |
8.83
|
168,436 | 9.27 | 9.27 | 8.74 | 42,500 | 1,500 | 0.4 |
| 23/05/2024 |
9.09
|
33,300 | 8.92 | 9.36 | 8.92 | 6,100 | 5,500 | 0.0 |
| 22/05/2024 |
9.27
|
154,910 | 9.62 | 9.62 | 9.18 | 51,000 | 0 | 0.5 |
| 21/05/2024 |
9.45
|
28,310 | 9.45 | 9.71 | 9.36 | 0 | 0 | 0 |
| 20/05/2024 |
9.45
|
188,402 | 9.27 | 9.53 | 9.27 | 35,300 | 0 | 0.4 |
| 17/05/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 16/05/2024 |
9.71
|
172,892 | 9.71 | 9.89 | 9.36 | 7,300 | 900 | 0.1 |
| 15/05/2024 |
9.62
|
95,255 | 10.24 | 10.59 | 9.45 | 0 | 20 | -0.0 |
| 14/05/2024 |
9.89
|
505,516 | 9.18 | 9.89 | 9.18 | 5,600 | 600 | 0.1 |
| 13/05/2024 |
9.00
|
135,719 | 8.65 | 9.18 | 8.65 | 9,100 | 0 | 0.1 |
| 10/05/2024 |
8.56
|
43,800 | 8.30 | 8.56 | 8.30 | 3,500 | 800 | 0.0 |
| 09/05/2024 |
8.39
|
132,900 | 8.21 | 8.47 | 8.12 | 6,200 | 0 | 0.1 |
| 08/05/2024 |
8.21
|
89,100 | 8.03 | 8.30 | 8.03 | 0 | 700 | -0.0 |
| 07/05/2024 |
8.21
|
196,278 | 8.12 | 8.21 | 8.03 | 52,400 | 0 | 0.5 |
| 06/05/2024 |
8.12
|
193,800 | 8.12 | 8.12 | 7.95 | 6,500 | 900 | 0.1 |
| 03/05/2024 |
8.12
|
54,400 | 8.03 | 8.12 | 7.95 | 2,300 | 5 | 0.0 |
| 02/05/2024 |
8.03
|
6,401 | 7.95 | 8.03 | 7.86 | 300 | 700 | -0.0 |
| 01/05/2024 |
7.33
|
1,900 | 7.24 | 7.33 | 7.24 | 0 | 100 | -0.0 |
| 30/04/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 29/04/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 26/04/2024 |
8.03
|
52,920 | 7.59 | 8.21 | 7.42 | 4,200 | 105 | 0.0 |
| 25/04/2024 |
7.50
|
10,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.59
|
8,900 | 7.50 | 7.59 | 7.50 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.50
|
19,703 | 7.50 | 7.50 | 7.42 | 500 | 0 | 0.0 |
| 22/04/2024 |
7.50
|
29,131 | 7.50 | 7.59 | 7.42 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.50
|
10,700 | 7.68 | 7.68 | 7.50 | 0 | 100 | -0.0 |
| 18/04/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 17/04/2024 |
7.68
|
5,927 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| 16/04/2024 |
7.77
|
23,420 | 7.68 | 7.77 | 7.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
7.68
|
8,901 | 7.95 | 7.95 | 7.68 | 500 | 0 | 0.0 |
| 12/04/2024 |
7.86
|
32,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/04/2024 |
7.77
|
34,000 | 7.77 | 7.86 | 7.68 | 100 | 5,000 | -0.0 |
| 10/04/2024 |
7.86
|
81,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
| 09/04/2024 |
7.86
|
21,620 | 7.95 | 7.95 | 7.86 | 100 | 0 | 0.0 |
| 08/04/2024 |
7.86
|
87,706 | 7.86 | 7.95 | 7.86 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
7.95
|
49,600 | 7.86 | 7.95 | 7.68 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
7.95
|
53,400 | 7.86 | 7.95 | 7.77 | 500 | 0 | 0.0 |
| 03/04/2024 |
7.86
|
34,614 | 7.86 | 7.95 | 7.77 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
7.86
|
7,200 | 7.95 | 8.03 | 7.86 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
8.03
|
11,000 | 7.95 | 8.03 | 7.86 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
7.95
|
5,100 | 8.03 | 8.12 | 7.95 | 300 | 0 | 0.0 |
| 28/03/2024 |
8.03
|
42,968 | 8.03 | 8.03 | 7.77 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
8.03
|
14,400 | 8.12 | 8.12 | 8.03 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
8.12
|
1,300 | 7.95 | 8.12 | 7.95 | 0 | 0 | 0 |
| 25/03/2024 |
8.12
|
5,596 | 8.12 | 8.21 | 7.86 | 200 | 0 | 0.0 |
| 22/03/2024 |
8.12
|
24,437 | 8.12 | 8.21 | 7.77 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
8.12
|
900 | 8.21 | 8.21 | 8.12 | 100 | 0 | 0.0 |
| 20/03/2024 |
8.12
|
23,100 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 19/03/2024 |
8.21
|
322 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/03/2024 |
8.21
|
45,527 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 15/03/2024 |
8.12
|
18,900 | 7.95 | 8.12 | 7.95 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
8.03
|
29,960 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 |
| 13/03/2024 |
7.95
|
49,412 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 12/03/2024 |
7.95
|
10,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/03/2024 |
7.95
|
21,559 | 7.86 | 8.03 | 7.86 | 0 | 0 | 0 |
| 08/03/2024 |
8.03
|
84,025 | 7.77 | 8.21 | 7.77 | 100 | 5,000 | -0.0 |
| 07/03/2024 |
7.77
|
21,100 | 7.68 | 7.77 | 7.59 | 100 | 1,000 | -0.0 |
| 06/03/2024 |
7.68
|
6,799 | 7.68 | 7.77 | 7.68 | 0 | 7 | -0.0 |
| 05/03/2024 |
7.68
|
18,825 | 7.59 | 7.77 | 7.59 | 300 | 2,000 | -0.0 |
| 04/03/2024 |
7.50
|
38,900 | 7.42 | 7.68 | 7.42 | 0 | 0 | 0 |
| 01/03/2024 |
7.42
|
5,232 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/02/2024 |
7.42
|
7,967 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 28/02/2024 |
7.33
|
8,200 | 7.33 | 7.50 | 7.33 | 300 | 0 | 0.0 |
| 27/02/2024 |
7.50
|
33,210 | 7.50 | 7.50 | 7.42 | 500 | 100 | 0.0 |
| 26/02/2024 |
7.50
|
8,900 | 7.24 | 7.50 | 7.24 | 400 | 0 | 0.0 |
| 23/02/2024 |
7.42
|
34,958 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 22/02/2024 |
7.42
|
10,425 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
| 21/02/2024 |
7.42
|
29,112 | 7.33 | 7.50 | 7.33 | 0 | 100 | -0.0 |
| 20/02/2024 |
7.33
|
6,300 | 7.50 | 7.50 | 7.33 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
7.50
|
17,100 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 16/02/2024 |
7.50
|
23,400 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
| 15/02/2024 |
7.42
|
31,000 | 7.42 | 7.50 | 7.42 | 0 | 900 | -0.0 |
| 14/02/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 13/02/2024 |
9.53
|
400 | 8.92 | 9.53 | 8.92 | 0 | 0 | 0 |
| 12/02/2024 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 09/02/2024 |
10.86
|
10,700 | 11.03 | 11.03 | 10.68 | 0 | 0 | 0 |
| 08/02/2024 |
11.30
|
24,900 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 07/02/2024 |
7.42
|
44,856 | 7.24 | 7.42 | 7.24 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
7.24
|
99,210 | 7.15 | 7.33 | 7.15 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
7.24
|
84,900 | 7.15 | 7.33 | 7.15 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 100 | 0 | 0.0 |
| 01/02/2024 |
7.33
|
25,000 | 7.33 | 7.42 | 7.33 | 200 | 11,000 | -0.1 |
| 31/01/2024 |
7.33
|
9,929 | 7.24 | 7.33 | 7.24 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
7.24
|
16,160 | 7.24 | 7.33 | 7.24 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
7.24
|
27,400 | 7.33 | 7.33 | 7.24 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
7.42
|
32,842 | 7.33 | 7.42 | 7.24 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
7.42
|
3,000 | 7.42 | 7.50 | 7.42 | 100 | 0 | 0.0 |
| 24/01/2024 |
7.42
|
20,900 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
| 23/01/2024 |
7.33
|
18,600 | 7.33 | 7.42 | 7.33 | 5,000 | 9,800 | -0.0 |
| 22/01/2024 |
7.42
|
12,300 | 7.33 | 7.42 | 7.24 | 200 | 0 | 0.0 |
| 19/01/2024 |
7.42
|
29,600 | 7.59 | 7.59 | 7.33 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
7.50
|
10,900 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 17/01/2024 |
7.59
|
37,802 | 7.50 | 7.59 | 7.42 | 800 | 6,100 | -0.0 |
| 16/01/2024 |
7.42
|
8,000 | 7.33 | 7.50 | 7.33 | 200 | 0 | 0.0 |
| 15/01/2024 |
7.50
|
15,000 | 7.33 | 7.50 | 7.33 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
7.33
|
15,300 | 7.42 | 7.50 | 7.33 | 1,000 | 0 | 0.0 |