| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.10 | -9.48% | 4,798,000 | 0 | 0 |
10.45
11.80
10.55
|
|
2 tháng
(2026-06-01) |
0.05 | 0.48% | 19,273,900 | -323,625 | 0 |
10.30
11.80
10.55
|
|
3 tháng
(2026-05-04) |
-0.45 | -4.11% | 31,463,700 | -323,625 | 0 |
10.30
11.80
10.55
|
|
6 tháng
(2026-01-30) |
-0.50 | -4.55% | 65,968,800 | -371,425 | -0.5 |
10.25
12.40
10.55
|
|
12 tháng
(2025-08-04) |
-0.79 | -6.96% | 109,742,700 | -2,474,625 | -25.0 |
10.25
12.40
10.55
|
|
24 tháng
(2024-08-08) |
0.55 | 5.50% | 323,090,300 | -6,683,344 | -71.9 |
8.91
13.24
10.55
|
|
36 tháng
(2023-08-14) |
2.31 | 28.20% | 484,079,400 | 365,480 | -17.3 |
7.16
13.24
10.55
|
|
60 tháng
(2021-08-24) |
-0.60 | -5.44% | 857,227,100 | 98,648 | -21.3 |
7.16
16.09
10.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2024 |
7.95
|
296,800 | 7.90 | 8 | 7.87 | 44,600 | 77,500 | -0.3 |
| 28/02/2024 |
7.99
|
442,800 | 7.96 | 7.99 | 7.86 | 107,800 | 98,900 | 0.1 |
| 27/02/2024 |
7.99
|
306,000 | 7.99 | 8.05 | 7.91 | 70,500 | 7,200 | 0.5 |
| 26/02/2024 |
7.99
|
440,700 | 7.98 | 8 | 7.84 | 193,200 | 49,600 | 1.2 |
| 23/02/2024 |
7.98
|
1,177,500 | 7.93 | 8.10 | 7.89 | 600,800 | 5,456 | 5.0 |
| 22/02/2024 |
7.93
|
992,200 | 7.86 | 7.94 | 7.80 | 119,500 | 6,100 | 0.9 |
| 21/02/2024 |
7.86
|
231,100 | 7.85 | 7.90 | 7.76 | 19,100 | 22,900 | -0.0 |
| 20/02/2024 |
7.85
|
352,900 | 7.80 | 7.86 | 7.72 | 41,300 | 45,000 | -0.0 |
| 19/02/2024 |
7.81
|
491,800 | 7.96 | 7.98 | 7.77 | 38,900 | 87,300 | -0.4 |
| 16/02/2024 |
7.96
|
468,000 | 8.03 | 8.10 | 7.87 | 138,800 | 800 | 1.2 |
| 15/02/2024 |
7.99
|
648,800 | 7.83 | 7.99 | 7.83 | 465,900 | 100 | 3.9 |
| 07/02/2024 |
7.95
|
1,409,100 | 7.76 | 7.95 | 7.76 | 793,600 | 10,300 | 6.5 |
| 06/02/2024 |
7.80
|
615,700 | 7.71 | 7.80 | 7.62 | 348,500 | 200 | 2.8 |
| 05/02/2024 |
7.71
|
1,142,300 | 7.52 | 7.71 | 7.48 | 376,400 | 2,100 | 3.0 |
| 02/02/2024 |
7.55
|
459,200 | 7.52 | 7.56 | 7.50 | 50,000 | 11,400 | 0.3 |
| 01/02/2024 |
7.52
|
344,200 | 7.52 | 7.59 | 7.50 | 0 | 1,000 | -0.0 |
| 31/01/2024 |
7.62
|
386,600 | 7.62 | 7.63 | 7.51 | 50,300 | 7,600 | 0.3 |
| 30/01/2024 |
7.62
|
964,200 | 7.62 | 7.71 | 7.58 | 171,500 | 13,100 | 1.3 |
| 29/01/2024 |
7.62
|
302,300 | 7.62 | 7.70 | 7.59 | 0 | 35,700 | -0.3 |
| 26/01/2024 |
7.65
|
388,600 | 7.73 | 7.73 | 7.60 | 20,000 | 9,300 | 0.1 |
| 25/01/2024 |
7.62
|
667,600 | 7.64 | 7.71 | 7.62 | 10,700 | 10,100 | 0.0 |
| 24/01/2024 |
7.63
|
862,800 | 7.62 | 7.68 | 7.54 | 0 | 10,400 | -0.1 |
| 23/01/2024 |
7.58
|
191,600 | 7.74 | 7.74 | 7.58 | 0 | 14,100 | -0.1 |
| 22/01/2024 |
7.72
|
836,000 | 7.75 | 7.76 | 7.57 | 30,000 | 3,100 | 0.2 |
| 19/01/2024 |
7.72
|
329,100 | 7.83 | 7.84 | 7.72 | 34,500 | 100 | 0.3 |
| 18/01/2024 |
7.83
|
3,389,700 | 7.58 | 7.91 | 7.58 | 230,900 | 200 | 1.9 |
| 17/01/2024 |
7.55
|
455,400 | 7.63 | 7.63 | 7.55 | 20,900 | 0 | 0.2 |
| 16/01/2024 |
7.60
|
312,400 | 7.54 | 7.60 | 7.45 | 72,200 | 0 | 0.6 |
| 15/01/2024 |
7.52
|
286,000 | 7.50 | 7.54 | 7.48 | 0 | 5,400 | -0.0 |
| 12/01/2024 |
7.50
|
309,600 | 7.57 | 7.58 | 7.43 | 300 | 0 | 0.0 |
| 11/01/2024 |
7.57
|
109,900 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
| 10/01/2024 |
7.59
|
242,200 | 7.58 | 7.62 | 7.52 | 100 | 8,000 | -0.1 |
| 09/01/2024 |
7.55
|
702,300 | 7.61 | 7.61 | 7.53 | 5,000 | 500 | 0.0 |
| 08/01/2024 |
7.55
|
905,700 | 7.62 | 7.65 | 7.55 | 0 | 0 | 0 |
| 05/01/2024 |
7.62
|
621,900 | 7.61 | 7.66 | 7.56 | 200 | 0 | 0.0 |
| 04/01/2024 |
7.59
|
494,400 | 7.62 | 7.62 | 7.52 | 13,500 | 0 | 0.1 |
| 03/01/2024 |
7.59
|
629,700 | 7.55 | 7.62 | 7.55 | 5,000 | 3,600 | 0.0 |
| 02/01/2024 |
7.55
|
424,200 | 7.62 | 7.67 | 7.55 | 0 | 10,700 | -0.1 |
| 29/12/2023 |
7.61
|
134,200 | 7.57 | 7.61 | 7.54 | 40,000 | 600 | 0.3 |
| 28/12/2023 |
7.57
|
221,100 | 7.58 | 7.61 | 7.57 | 10,000 | 0 | 0.1 |
| 27/12/2023 |
7.58
|
670,500 | 7.57 | 7.59 | 7.48 | 0 | 0 | 0 |
| 26/12/2023 |
7.57
|
687,000 | 7.58 | 7.62 | 7.57 | 12,200 | 0 | 0.1 |
| 25/12/2023 |
7.58
|
1,013,000 | 7.44 | 7.62 | 7.44 | 200 | 6,600 | -0.1 |
| 22/12/2023 |
7.58
|
927,800 | 7.62 | 7.67 | 7.57 | 0 | 0 | 0 |
| 21/12/2023 |
7.64
|
911,200 | 7.71 | 7.71 | 7.59 | 2,500 | 3,600 | -0.0 |
| 20/12/2023 |
7.67
|
864,000 | 7.63 | 7.70 | 7.62 | 1,500 | 0 | 0.0 |
| 19/12/2023 |
7.67
|
1,175,300 | 7.60 | 7.67 | 7.58 | 4,500 | 0 | 0.0 |
| 18/12/2023 |
7.58
|
631,800 | 7.61 | 7.61 | 7.48 | 0 | 2,100 | -0.0 |
| 15/12/2023 |
7.52
|
940,700 | 7.61 | 7.61 | 7.52 | 0 | 4,800 | -0.0 |
| 14/12/2023 |
7.58
|
888,600 | 7.62 | 7.62 | 7.52 | 0 | 7,000 | -0.1 |
| 13/12/2023 |
7.57
|
1,089,100 | 7.60 | 7.68 | 7.57 | 0 | 20,200 | -0.2 |
| 12/12/2023 |
7.62
|
888,800 | 7.66 | 7.71 | 7.61 | 0 | 21,100 | -0.2 |
| 11/12/2023 |
7.64
|
724,700 | 7.68 | 7.68 | 7.62 | 0 | 800 | -0.0 |
| 08/12/2023 |
7.66
|
732,700 | 7.70 | 7.70 | 7.64 | 200 | 0 | 0.0 |
| 07/12/2023 |
7.70
|
767,500 | 7.83 | 7.86 | 7.67 | 0 | 6,000 | -0.0 |
| 06/12/2023 |
7.81
|
1,131,600 | 7.70 | 7.81 | 7.68 | 44,500 | 100 | 0.4 |
| 05/12/2023 |
7.70
|
846,400 | 7.70 | 7.74 | 7.62 | 2,800 | 0 | 0.0 |
| 04/12/2023 |
7.70
|
942,600 | 7.65 | 7.72 | 7.65 | 15,300 | 0 | 0.1 |
| 01/12/2023 |
7.65
|
1,011,400 | 7.62 | 7.66 | 7.55 | 0 | 0 | 0 |
| 30/11/2023 |
7.62
|
209,100 | 7.62 | 7.67 | 7.57 | 0 | 0 | 0 |
| 29/11/2023 |
7.62
|
663,500 | 7.52 | 7.62 | 7.48 | 0 | 0 | 0 |
| 28/11/2023 |
7.51
|
343,800 | 7.55 | 7.62 | 7.43 | 0 | 0 | 0 |
| 27/11/2023 |
7.57
|
421,700 | 7.66 | 7.67 | 7.57 | 0 | 0 | 0 |
| 24/11/2023 |
7.60
|
499,300 | 7.71 | 7.71 | 7.58 | 0 | 1,000 | -0.0 |
| 23/11/2023 |
7.74
|
534,100 | 7.70 | 7.75 | 7.66 | 0 | 0 | 0 |
| 22/11/2023 |
7.71
|
455,000 | 7.75 | 7.77 | 7.68 | 0 | 0 | 0 |
| 21/11/2023 |
7.75
|
375,600 | 7.71 | 7.78 | 7.63 | 0 | 0 | 0 |
| 20/11/2023 |
7.71
|
324,800 | 7.62 | 7.71 | 7.62 | 1,000 | 0 | 0.0 |
| 17/11/2023 |
7.78
|
534,800 | 7.78 | 7.89 | 7.71 | 0 | 3,200 | -0.0 |
| 16/11/2023 |
7.81
|
199,900 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 15/11/2023 |
7.82
|
460,500 | 7.86 | 7.95 | 7.80 | 0 | 0 | 0 |
| 14/11/2023 |
7.80
|
447,400 | 7.86 | 7.90 | 7.77 | 3,200 | 0 | 0.0 |
| 13/11/2023 |
7.82
|
843,800 | 7.82 | 7.88 | 7.79 | 0 | 8,700 | -0.1 |
| 10/11/2023 |
7.82
|
944,100 | 7.74 | 8.05 | 7.74 | 0 | 1,000 | -0.0 |
| 09/11/2023 |
7.81
|
521,500 | 7.83 | 7.90 | 7.76 | 9,800 | 1,000 | 0.1 |
| 08/11/2023 |
7.81
|
277,100 | 7.71 | 7.81 | 7.63 | 9,200 | 3,700 | 0.0 |
| 07/11/2023 |
7.70
|
316,500 | 7.71 | 7.73 | 7.62 | 0 | 6,300 | -0.1 |
| 06/11/2023 |
7.73
|
231,200 | 7.70 | 7.79 | 7.70 | 0 | 700 | -0.0 |
| 03/11/2023 |
7.73
|
271,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/11/2023 |
7.75
|
489,400 | 7.62 | 7.80 | 7.61 | 8,200 | 0 | 0.1 |
| 01/11/2023 |
7.62
|
265,000 | 7.72 | 7.72 | 7.48 | 1,000 | 0 | 0.0 |
| 31/10/2023 |
7.73
|
274,700 | 7.76 | 7.83 | 7.48 | 27,100 | 0 | 0.2 |
| 30/10/2023 |
7.80
|
298,900 | 7.67 | 7.86 | 7.52 | 63,000 | 0 | 0.5 |
| 27/10/2023 |
7.67
|
336,600 | 7.52 | 7.71 | 7.29 | 183,600 | 0 | 1.5 |
| 26/10/2023 |
7.51
|
828,600 | 7.78 | 7.78 | 7.24 | 38,400 | 400 | 0.3 |
| 25/10/2023 |
7.78
|
302,600 | 7.94 | 8.09 | 7.78 | 100 | 2,400 | -0.0 |
| 24/10/2023 |
8.04
|
1,400,500 | 7.95 | 8.08 | 7.81 | 100,200 | 3,900 | 0.8 |
| 23/10/2023 |
7.84
|
491,100 | 8 | 8.07 | 7.84 | 600 | 0 | 0.0 |
| 20/10/2023 |
8
|
462,300 | 7.71 | 8.05 | 7.71 | 124,000 | 0 | 1.0 |
| 19/10/2023 |
7.79
|
295,900 | 7.80 | 7.90 | 7.69 | 14,100 | 0 | 0.1 |
| 18/10/2023 |
7.79
|
523,900 | 8.19 | 8.19 | 7.78 | 0 | 0 | 0 |
| 17/10/2023 |
8.19
|
521,600 | 8.36 | 8.43 | 8.19 | 0 | 100 | -0.0 |
| 16/10/2023 |
8.36
|
937,900 | 8.66 | 8.66 | 8.34 | 68,100 | 1,900 | 0.6 |
| 13/10/2023 |
8.57
|
2,481,700 | 8.06 | 8.57 | 8 | 1,612,000 | 3,700 | 14.2 |
| 12/10/2023 |
8.11
|
781,500 | 8.18 | 8.29 | 7.94 | 200 | 0 | 0.0 |
| 11/10/2023 |
8.18
|
1,235,100 | 8.14 | 8.48 | 8.06 | 0 | 3,300 | -0.0 |
| 10/10/2023 |
8.14
|
1,609,800 | 8.03 | 8.27 | 7.97 | 5,600 | 5,100 | 0.0 |
| 09/10/2023 |
8
|
783,200 | 7.97 | 8.08 | 7.83 | 0 | 5,500 | -0.0 |
| 06/10/2023 |
7.95
|
680,300 | 7.89 | 8 | 7.74 | 3,300 | 15,700 | -0.1 |
| 05/10/2023 |
7.92
|
504,600 | 8.05 | 8.05 | 7.72 | 0 | 7,400 | -0.1 |