| 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) |
-2.13 | -23.15% | 6,868,000 | -70,500 | 0 |
6.87
9.20
7.18
|
|
2 tháng
(2026-06-04) |
-2.48 | -25.97% | 8,488,800 | -116,000 | 0 |
6.87
9.69
7.18
|
|
3 tháng
(2026-05-05) |
-3.08 | -30.34% | 10,974,900 | -192,600 | 0 |
6.87
10.20
7.18
|
|
6 tháng
(2026-02-04) |
-3.68 | -34.23% | 21,514,500 | -270,400 | 0.6 |
6.87
10.75
7.18
|
|
12 tháng
(2025-08-08) |
-5.76 | -44.88% | 92,685,600 | -551,500 | -1.1 |
6.87
13.38
7.18
|
|
24 tháng
(2024-08-13) |
-3.40 | -32.49% | 318,753,900 | 1,161,640 | 15.2 |
6.87
13.38
7.18
|
|
36 tháng
(2023-08-21) |
-4.37 | -38.21% | 421,113,700 | 999,780 | 13.7 |
6.87
13.38
7.18
|
|
60 tháng
(2021-08-30) |
-10.70 | -60.21% | 926,342,800 | 632,050 | 1.7 |
6.63
29.70
7.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2024 |
8.63
|
437,500 | 8.60 | 8.81 | 8.60 | 1,600 | 0 | 0.0 |
| 05/03/2024 |
8.56
|
229,400 | 8.50 | 8.58 | 8.47 | 3,000 | 1,000 | 0.0 |
| 04/03/2024 |
8.50
|
250,200 | 8.40 | 8.55 | 8.40 | 4,500 | 0 | 0.0 |
| 01/03/2024 |
8.37
|
114,100 | 8.39 | 8.40 | 8.32 | 0 | 600 | -0.0 |
| 29/02/2024 |
8.39
|
93,900 | 8.49 | 8.49 | 8.33 | 2,300 | 900 | 0.0 |
| 28/02/2024 |
8.42
|
206,500 | 8.46 | 8.49 | 8.33 | 3,000 | 1,000 | 0.0 |
| 27/02/2024 |
8.44
|
181,700 | 8.40 | 8.46 | 8.38 | 0 | 8,000 | -0.1 |
| 26/02/2024 |
8.39
|
123,200 | 8.38 | 8.55 | 8.32 | 0 | 1,700 | -0.0 |
| 23/02/2024 |
8.38
|
358,400 | 8.66 | 8.66 | 8.38 | 4,300 | 300 | 0.0 |
| 22/02/2024 |
8.60
|
154,700 | 8.54 | 8.65 | 8.54 | 2,800 | 2,400 | 0.0 |
| 21/02/2024 |
8.59
|
179,300 | 8.48 | 8.67 | 8.44 | 9,200 | 200 | 0.1 |
| 20/02/2024 |
8.48
|
161,200 | 8.47 | 8.49 | 8.41 | 0 | 0 | 0 |
| 19/02/2024 |
8.43
|
115,700 | 8.49 | 8.57 | 8.40 | 1,700 | 300 | 0.0 |
| 16/02/2024 |
8.48
|
118,500 | 8.51 | 8.52 | 8.43 | 11,100 | 7,400 | 0.0 |
| 15/02/2024 |
8.35
|
61,500 | 8.30 | 8.40 | 8.29 | 1,300 | 3,600 | -0.0 |
| 07/02/2024 |
8.26
|
286,200 | 8.33 | 8.34 | 8.26 | 0 | 0 | 0 |
| 06/02/2024 |
8.33
|
158,800 | 8.35 | 8.47 | 8.33 | 0 | 100 | -0.0 |
| 05/02/2024 |
8.36
|
244,800 | 8.54 | 8.56 | 8.36 | 0 | 36,860 | -0.3 |
| 02/02/2024 |
8.52
|
359,100 | 8.76 | 8.76 | 8.52 | 0 | 26,600 | -0.2 |
| 01/02/2024 |
8.67
|
80,300 | 8.67 | 8.72 | 8.66 | 0 | 20,100 | -0.2 |
| 31/01/2024 |
8.67
|
175,700 | 8.77 | 8.86 | 8.67 | 1,300 | 22,900 | -0.2 |
| 30/01/2024 |
8.74
|
208,000 | 8.67 | 8.77 | 8.62 | 0 | 14,300 | -0.1 |
| 29/01/2024 |
8.67
|
294,400 | 8.77 | 8.81 | 8.63 | 0 | 2,200 | -0.0 |
| 26/01/2024 |
8.77
|
100,300 | 8.72 | 8.88 | 8.72 | 0 | 5,000 | -0.0 |
| 25/01/2024 |
8.80
|
57,000 | 8.82 | 8.91 | 8.80 | 0 | 0 | 0 |
| 24/01/2024 |
8.82
|
101,200 | 8.81 | 8.90 | 8.80 | 0 | 9,800 | -0.1 |
| 23/01/2024 |
8.78
|
153,200 | 8.88 | 9.01 | 8.78 | 400 | 10,600 | -0.1 |
| 22/01/2024 |
8.88
|
173,200 | 8.89 | 8.93 | 8.82 | 0 | 6,800 | -0.1 |
| 19/01/2024 |
8.93
|
227,900 | 8.97 | 9.07 | 8.93 | 1,600 | 12,000 | -0.1 |
| 18/01/2024 |
8.97
|
110,600 | 9.01 | 9.03 | 8.89 | 0 | 5,000 | -0.0 |
| 17/01/2024 |
8.93
|
160,100 | 8.89 | 9.09 | 8.49 | 0 | 23,300 | -0.2 |
| 16/01/2024 |
8.89
|
180,900 | 8.95 | 8.95 | 8.87 | 0 | 1,800 | -0.0 |
| 15/01/2024 |
8.95
|
194,500 | 9.01 | 9.04 | 8.95 | 0 | 2,300 | -0.0 |
| 12/01/2024 |
9.01
|
357,300 | 9.13 | 9.13 | 8.95 | 0 | 7,600 | -0.1 |
| 11/01/2024 |
9.13
|
306,600 | 9.09 | 9.13 | 9.00 | 400 | 7,200 | -0.1 |
| 10/01/2024 |
9.04
|
282,700 | 9.18 | 9.18 | 9.01 | 0 | 12,900 | -0.1 |
| 09/01/2024 |
9.10
|
159,900 | 9.09 | 9.19 | 9.09 | 0 | 2,400 | -0.0 |
| 08/01/2024 |
9.13
|
381,300 | 9.14 | 9.23 | 9.06 | 700 | 1,000 | -0.0 |
| 05/01/2024 |
9.13
|
385,000 | 9.23 | 9.27 | 9.12 | 0 | 2,700 | -0.0 |
| 04/01/2024 |
9.18
|
315,100 | 9.32 | 9.32 | 9.16 | 600 | 0 | 0.0 |
| 03/01/2024 |
9.23
|
269,900 | 9.04 | 9.23 | 9.04 | 4,200 | 1,500 | 0.0 |
| 02/01/2024 |
9.05
|
119,400 | 9.16 | 9.21 | 8.95 | 0 | 3,300 | -0.0 |
| 29/12/2023 |
9.14
|
338,100 | 9.07 | 9.32 | 9.04 | 1,500 | 0 | 0.0 |
| 28/12/2023 |
9.07
|
140,800 | 9.01 | 9.11 | 8.97 | 6,900 | 0 | 0.1 |
| 27/12/2023 |
9.01
|
196,400 | 9.05 | 9.09 | 9.00 | 300 | 1,500 | -0.0 |
| 26/12/2023 |
9.05
|
69,500 | 9.04 | 9.13 | 9.02 | 600 | 0 | 0.0 |
| 25/12/2023 |
9.04
|
155,300 | 8.95 | 9.11 | 8.95 | 8,700 | 0 | 0.1 |
| 22/12/2023 |
8.95
|
321,600 | 9.01 | 9.08 | 8.93 | 100 | 5,800 | -0.1 |
| 21/12/2023 |
9.01
|
63,700 | 9.01 | 9.01 | 8.86 | 8,700 | 0 | 0.1 |
| 20/12/2023 |
9.01
|
212,600 | 8.94 | 9.09 | 8.94 | 700 | 1,400 | -0.0 |
| 19/12/2023 |
8.94
|
161,400 | 8.94 | 9.03 | 8.77 | 0 | 12,300 | -0.1 |
| 18/12/2023 |
8.94
|
129,500 | 8.99 | 9.08 | 8.94 | 2,900 | 100 | 0.0 |
| 15/12/2023 |
8.99
|
279,800 | 9.09 | 9.13 | 8.95 | 12,700 | 0 | 0.1 |
| 14/12/2023 |
9.09
|
269,000 | 9.21 | 9.37 | 9.05 | 0 | 12,800 | -0.1 |
| 13/12/2023 |
9.21
|
395,600 | 9.41 | 9.50 | 9.21 | 0 | 13,300 | -0.1 |
| 12/12/2023 |
9.41
|
287,400 | 9.50 | 9.64 | 9.41 | 0 | 9,900 | -0.1 |
| 11/12/2023 |
9.50
|
308,000 | 9.37 | 9.50 | 9.23 | 0 | 0 | 0 |
| 08/12/2023 |
9.37
|
506,000 | 9.41 | 9.69 | 9.23 | 0 | 52,000 | -0.5 |
| 07/12/2023 |
9.41
|
902,200 | 9.60 | 9.87 | 9.23 | 0 | 9,700 | -0.1 |
| 06/12/2023 |
9.60
|
551,600 | 9.55 | 9.78 | 9.41 | 0 | 15,700 | -0.2 |
| 05/12/2023 |
9.55
|
798,300 | 8.95 | 9.55 | 8.92 | 0 | 100 | -0.0 |
| 04/12/2023 |
8.95
|
288,100 | 8.67 | 9.04 | 8.71 | 13,200 | 300 | 0.1 |
| 01/12/2023 |
8.67
|
193,300 | 8.83 | 8.87 | 8.67 | 0 | 1,900 | -0.0 |
| 30/11/2023 |
8.83
|
142,300 | 8.86 | 9.01 | 8.80 | 1,200 | 4,200 | -0.0 |
| 29/11/2023 |
8.86
|
181,100 | 8.84 | 9.04 | 8.83 | 2,400 | 1,500 | 0.0 |
| 28/11/2023 |
8.84
|
298,100 | 9.01 | 9.04 | 8.59 | 4,800 | 8,000 | -0.0 |
| 27/11/2023 |
9.01
|
171,500 | 9.22 | 9.27 | 8.95 | 1,300 | 6,400 | -0.1 |
| 24/11/2023 |
9.22
|
449,200 | 9.23 | 9.23 | 8.89 | 1,000 | 4,200 | -0.0 |
| 23/11/2023 |
9.23
|
497,500 | 9.46 | 9.69 | 9.23 | 2,200 | 0 | 0.0 |
| 22/11/2023 |
9.46
|
452,100 | 9.32 | 9.55 | 9.23 | 11,000 | 0 | 0.1 |
| 21/11/2023 |
9.32
|
407,600 | 9.08 | 9.37 | 9.11 | 10,900 | 0 | 0.1 |
| 20/11/2023 |
9.08
|
284,200 | 9.09 | 9.13 | 8.86 | 14,800 | 1,600 | 0.1 |
| 17/11/2023 |
9.09
|
609,300 | 9.22 | 9.55 | 9.09 | 600 | 13,000 | -0.1 |
| 16/11/2023 |
9.22
|
214,100 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 |
| 15/11/2023 |
9.04
|
398,600 | 8.96 | 9.37 | 9.04 | 19,100 | 0 | 0.2 |
| 14/11/2023 |
8.96
|
211,800 | 8.95 | 9.21 | 8.95 | 0 | 0 | 0 |
| 13/11/2023 |
8.95
|
350,200 | 9.10 | 9.13 | 8.89 | 2,900 | 3,100 | -0.0 |
| 10/11/2023 |
9.10
|
469,100 | 9.10 | 9.32 | 8.96 | 8,400 | 5,800 | 0.0 |
| 09/11/2023 |
9.10
|
561,500 | 8.89 | 9.41 | 8.86 | 500 | 13,400 | -0.1 |
| 08/11/2023 |
8.89
|
497,900 | 8.31 | 8.89 | 8.30 | 14,200 | 0 | 0.1 |
| 07/11/2023 |
8.31
|
151,000 | 8.34 | 8.43 | 8.30 | 4,300 | 2,700 | 0.0 |
| 06/11/2023 |
8.34
|
215,600 | 8.42 | 8.54 | 8.30 | 2,000 | 1,800 | 0.0 |
| 03/11/2023 |
8.42
|
240,400 | 8.40 | 8.58 | 8.31 | 13,100 | 0 | 0.1 |
| 02/11/2023 |
8.40
|
473,500 | 7.85 | 8.40 | 7.94 | 14,600 | 1,700 | 0.1 |
| 01/11/2023 |
7.85
|
333,000 | 7.71 | 7.90 | 7.51 | 1,800 | 0 | 0.0 |
| 31/10/2023 |
7.71
|
603,900 | 8.29 | 8.82 | 7.71 | 0 | 0 | 0 |
| 30/10/2023 |
8.29
|
438,600 | 8.90 | 9.13 | 8.29 | 1,700 | 900 | 0.0 |
| 27/10/2023 |
8.90
|
539,100 | 8.71 | 8.93 | 8.31 | 0 | 2,400 | -0.0 |
| 26/10/2023 |
8.71
|
732,300 | 9.37 | 9.37 | 8.71 | 0 | 1,900 | -0.0 |
| 25/10/2023 |
9.37
|
848,500 | 8.79 | 9.37 | 8.78 | 900 | 0 | 0.0 |
| 24/10/2023 |
8.79
|
169,800 | 8.72 | 8.90 | 8.68 | 2,400 | 0 | 0.0 |
| 23/10/2023 |
8.72
|
237,600 | 8.86 | 8.86 | 8.67 | 100 | 1,000 | -0.0 |
| 20/10/2023 |
8.86
|
228,500 | 8.29 | 8.86 | 8.12 | 1,800 | 4,800 | -0.0 |
| 19/10/2023 |
8.29
|
182,100 | 8.43 | 8.43 | 8.12 | 0 | 5,200 | -0.0 |
| 18/10/2023 |
8.43
|
564,600 | 8.49 | 8.54 | 7.90 | 1,000 | 12,100 | -0.1 |
| 17/10/2023 |
8.49
|
181,200 | 8.76 | 8.85 | 8.49 | 0 | 9,400 | -0.1 |
| 16/10/2023 |
8.76
|
151,600 | 8.88 | 8.93 | 8.72 | 0 | 9,400 | -0.1 |
| 13/10/2023 |
8.88
|
119,400 | 8.86 | 8.89 | 8.69 | 2,400 | 5,100 | -0.0 |
| 12/10/2023 |
8.86
|
285,500 | 8.90 | 9.04 | 8.84 | 0 | 9,500 | -0.1 |
| 11/10/2023 |
8.90
|
223,600 | 8.72 | 9.13 | 8.77 | 0 | 9,200 | -0.1 |