| 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) |
-0.12 | -1.22% | 834,100 | -5,418 | 0 |
9.59
9.82
9.66
|
|
2 tháng
(2026-07-13) |
-0.45 | -4.43% | 2,723,100 | -32,018 | 0 |
9.59
10.20
9.66
|
|
3 tháng
(2026-06-15) |
-0.75 | -7.18% | 5,086,200 | -55,342 | 0 |
9.59
10.68
9.66
|
|
6 tháng
(2026-03-16) |
-1.25 | -11.43% | 16,253,500 | 12,554 | -0.3 |
9.59
11.04
9.66
|
|
12 tháng
(2025-09-16) |
-3.12 | -24.35% | 47,790,700 | -6,146,946 | -75.1 |
9.59
12.82
9.66
|
|
24 tháng
(2024-09-23) |
-1.29 | -11.76% | 134,013,500 | -4,941,334 | -54.3 |
9.59
13.88
9.66
|
|
36 tháng
(2023-09-27) |
0.54 | 5.93% | 255,086,300 | -2,809,617 | -15.2 |
8.24
14.05
9.66
|
|
60 tháng
(2021-10-07) |
1.63 | 20.27% | 547,884,500 | 280,188 | 12.9 |
3.73
14.05
9.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
8.96
|
116,700 | 8.92 | 8.96 | 8.88 | 0 | 4,600 | -0.1 |
| 10/04/2024 |
8.92
|
115,500 | 8.96 | 9.04 | 8.92 | 0 | 100 | -0.0 |
| 09/04/2024 |
9.04
|
109,700 | 9.04 | 9.04 | 8.96 | 0 | 0 | 0 |
| 08/04/2024 |
9.04
|
191,500 | 9.00 | 9.04 | 8.92 | 200 | 4,500 | -0.0 |
| 05/04/2024 |
9.00
|
158,300 | 9.00 | 9.04 | 8.88 | 0 | 7,800 | -0.1 |
| 04/04/2024 |
9.04
|
189,000 | 8.92 | 9.04 | 8.88 | 0 | 0 | 0 |
| 03/04/2024 |
9.00
|
202,600 | 8.92 | 9.00 | 8.88 | 9,200 | 0 | 0.1 |
| 02/04/2024 |
8.96
|
173,500 | 8.96 | 8.96 | 8.84 | 4,200 | 2,000 | 0.0 |
| 01/04/2024 |
8.96
|
146,800 | 8.96 | 8.96 | 8.88 | 0 | 700 | -0.0 |
| 29/03/2024 |
9.00
|
159,300 | 8.96 | 9.00 | 8.84 | 200 | 0 | 0.0 |
| 28/03/2024 |
8.96
|
205,600 | 8.92 | 8.96 | 8.88 | 0 | 0 | 0 |
| 27/03/2024 |
8.96
|
115,900 | 8.96 | 9.00 | 8.92 | 3,200 | 0 | 0.0 |
| 26/03/2024 |
8.96
|
235,200 | 8.88 | 8.96 | 8.80 | 1,500 | 0 | 0.0 |
| 25/03/2024 |
8.92
|
340,600 | 8.88 | 8.96 | 8.76 | 5,000 | 0 | 0.1 |
| 22/03/2024 |
8.96
|
174,800 | 9.00 | 9.00 | 8.88 | 12,200 | 0 | 0.1 |
| 21/03/2024 |
9.00
|
230,500 | 8.92 | 9.00 | 8.88 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
8.96
|
95,600 | 8.84 | 8.96 | 8.80 | 0 | 0 | 0 |
| 19/03/2024 |
8.92
|
157,300 | 8.80 | 8.92 | 8.80 | 0 | 500 | -0.0 |
| 18/03/2024 |
8.96
|
486,700 | 9.08 | 9.08 | 8.80 | 0 | 21,100 | -0.2 |
| 15/03/2024 |
9.08
|
185,400 | 9.12 | 9.20 | 9.00 | 0 | 0 | 0 |
| 14/03/2024 |
9.12
|
742,100 | 8.92 | 9.24 | 8.88 | 20,800 | 4,800 | 0.2 |
| 13/03/2024 |
8.92
|
193,300 | 8.88 | 8.92 | 8.80 | 1,000 | 0 | 0.0 |
| 12/03/2024 |
8.88
|
182,500 | 8.88 | 8.88 | 8.80 | 0 | 9,900 | -0.1 |
| 11/03/2024 |
8.88
|
194,900 | 8.84 | 8.88 | 8.76 | 0 | 8,300 | -0.1 |
| 08/03/2024 |
8.84
|
154,200 | 8.88 | 8.92 | 8.80 | 0 | 17,200 | -0.2 |
| 07/03/2024 |
8.92
|
241,800 | 8.96 | 8.96 | 8.84 | 0 | 2,400 | -0.0 |
| 06/03/2024 |
8.88
|
63,700 | 8.92 | 8.96 | 8.88 | 0 | 0 | 0 |
| 05/03/2024 |
9.00
|
390,800 | 8.92 | 9.00 | 8.84 | 164,100 | 88,900 | 0.8 |
| 04/03/2024 |
8.92
|
436,700 | 8.88 | 8.96 | 8.84 | 0 | 81,700 | -0.9 |
| 01/03/2024 |
8.92
|
256,100 | 8.88 | 8.92 | 8.80 | 3,900 | 17,000 | -0.1 |
| 29/02/2024 |
8.92
|
203,600 | 8.88 | 8.92 | 8.76 | 2,800 | 3,600 | -0.0 |
| 28/02/2024 |
8.84
|
259,100 | 8.92 | 9.00 | 8.84 | 900 | 0 | 0.0 |
| 27/02/2024 |
8.96
|
416,400 | 8.80 | 8.96 | 8.76 | 18,000 | 9,000 | 0.1 |
| 26/02/2024 |
8.80
|
183,000 | 8.80 | 8.84 | 8.68 | 100 | 4,833 | -0.1 |
| 23/02/2024 |
8.88
|
295,600 | 8.88 | 8.88 | 8.72 | 0 | 15,700 | -0.2 |
| 22/02/2024 |
8.88
|
302,300 | 8.88 | 8.88 | 8.76 | 0 | 5,600 | -0.1 |
| 21/02/2024 |
8.88
|
523,000 | 8.84 | 8.88 | 8.72 | 4,000 | 103,300 | -1.1 |
| 20/02/2024 |
8.92
|
199,800 | 8.96 | 8.96 | 8.84 | 1,400 | 1,000 | 0.0 |
| 19/02/2024 |
8.96
|
467,100 | 8.96 | 8.96 | 8.84 | 21,800 | 22,400 | -0.0 |
| 16/02/2024 |
8.96
|
147,100 | 8.88 | 8.96 | 8.84 | 2,000 | 0 | 0.0 |
| 15/02/2024 |
8.92
|
315,100 | 8.88 | 9.00 | 8.84 | 9,700 | 1,700 | 0.1 |
| 07/02/2024 |
8.96
|
188,700 | 9.00 | 9.08 | 8.88 | 1,100 | 5,000 | -0.0 |
| 06/02/2024 |
9.00
|
233,200 | 8.80 | 9.00 | 8.76 | 152,200 | 80,947 | 0.8 |
| 05/02/2024 |
8.80
|
414,900 | 8.88 | 8.96 | 8.76 | 100 | 46,000 | -0.5 |
| 02/02/2024 |
8.92
|
138,200 | 8.96 | 8.96 | 8.88 | 0 | 800 | -0.0 |
| 01/02/2024 |
8.96
|
413,400 | 8.88 | 8.96 | 8.84 | 64,400 | 10,800 | 0.6 |
| 31/01/2024 |
8.92
|
215,000 | 9.00 | 9.00 | 8.84 | 0 | 15,300 | -0.2 |
| 30/01/2024 |
8.96
|
320,200 | 8.88 | 8.96 | 8.84 | 0 | 500 | -0.0 |
| 29/01/2024 |
8.88
|
656,400 | 9.08 | 9.12 | 8.88 | 2,000 | 3,600 | -0.0 |
| 26/01/2024 |
9.24
|
114,700 | 9.20 | 9.24 | 9.12 | 0 | 4,900 | -0.1 |
| 25/01/2024 |
9.20
|
93,300 | 9.24 | 9.24 | 9.12 | 0 | 0 | 0 |
| 24/01/2024 |
9.20
|
171,500 | 9.28 | 9.32 | 9.20 | 1,000 | 800 | 0.0 |
| 23/01/2024 |
9.32
|
259,300 | 9.12 | 9.48 | 9.04 | 3,600 | 18,400 | -0.2 |
| 22/01/2024 |
9.16
|
139,400 | 9.16 | 9.16 | 9.00 | 0 | 3,200 | -0.0 |
| 19/01/2024 |
9.20
|
132,200 | 9.16 | 9.20 | 9.08 | 0 | 0 | 0 |
| 18/01/2024 |
9.16
|
120,800 | 9.12 | 9.16 | 9.08 | 3,000 | 0 | 0.0 |
| 17/01/2024 |
9.12
|
139,200 | 9.00 | 9.12 | 9.00 | 12,500 | 3,600 | 0.1 |
| 16/01/2024 |
9.08
|
132,100 | 9.04 | 9.08 | 8.96 | 0 | 5,600 | -0.1 |
| 15/01/2024 |
9.08
|
124,400 | 9.08 | 9.12 | 9.00 | 3,300 | 4,400 | -0.0 |
| 12/01/2024 |
9.08
|
183,700 | 9.20 | 9.20 | 8.96 | 200 | 7,200 | -0.1 |
| 11/01/2024 |
9.20
|
122,000 | 9.20 | 9.20 | 9.08 | 10,000 | 0 | 0.1 |
| 10/01/2024 |
9.20
|
288,100 | 9.04 | 9.28 | 9.04 | 0 | 100 | -0.0 |
| 09/01/2024 |
9.04
|
135,400 | 9.12 | 9.12 | 8.96 | 100 | 0 | 0.0 |
| 08/01/2024 |
9.12
|
179,200 | 9.08 | 9.12 | 9.00 | 100 | 4,300 | -0.0 |
| 05/01/2024 |
9.12
|
122,600 | 9.12 | 9.12 | 9.04 | 100 | 0 | 0.0 |
| 04/01/2024 |
9.12
|
238,900 | 9.00 | 9.12 | 8.96 | 0 | 5,300 | -0.1 |
| 03/01/2024 |
9.00
|
189,800 | 9.00 | 9.00 | 8.92 | 0 | 2,100 | -0.0 |
| 02/01/2024 |
9.04
|
92,800 | 9.04 | 9.04 | 8.92 | 0 | 3,200 | -0.0 |
| 29/12/2023 |
9.04
|
187,300 | 9.00 | 9.04 | 8.92 | 0 | 3,100 | -0.0 |
| 28/12/2023 |
9.00
|
93,900 | 9.00 | 9.00 | 8.88 | 0 | 3,000 | -0.0 |
| 27/12/2023 |
9.00
|
102,900 | 9.00 | 9.00 | 8.84 | 0 | 3,700 | -0.0 |
| 26/12/2023 |
9.00
|
89,000 | 9.04 | 9.08 | 8.92 | 0 | 800 | -0.0 |
| 25/12/2023 |
9.04
|
167,800 | 8.92 | 9.04 | 8.88 | 0 | 0 | 0 |
| 22/12/2023 |
8.92
|
104,500 | 8.92 | 8.92 | 8.84 | 700 | 0 | 0.0 |
| 21/12/2023 |
8.92
|
85,400 | 8.88 | 8.92 | 8.84 | 0 | 5,100 | -0.1 |
| 20/12/2023 |
8.88
|
109,400 | 8.88 | 8.88 | 8.80 | 0 | 5,100 | -0.1 |
| 19/12/2023 |
8.88
|
169,500 | 8.88 | 8.88 | 8.72 | 0 | 5,000 | -0.1 |
| 18/12/2023 |
8.88
|
65,400 | 8.92 | 8.92 | 8.76 | 200 | 2,100 | -0.0 |
| 15/12/2023 |
8.92
|
86,900 | 8.92 | 8.92 | 8.76 | 0 | 1,700 | -0.0 |
| 14/12/2023 |
8.92
|
109,200 | 8.84 | 8.92 | 8.80 | 0 | 6,500 | -0.1 |
| 13/12/2023 |
8.84
|
134,700 | 9.00 | 9.00 | 8.84 | 1,000 | 6,900 | -0.1 |
| 12/12/2023 |
9.00
|
160,700 | 8.92 | 9.00 | 8.88 | 0 | 3,000 | -0.0 |
| 11/12/2023 |
8.92
|
92,100 | 9.04 | 9.08 | 8.92 | 0 | 8,100 | -0.1 |
| 08/12/2023 |
9.04
|
119,600 | 9.16 | 9.16 | 8.92 | 0 | 3,800 | -0.0 |
| 07/12/2023 |
9.16
|
443,300 | 9.16 | 9.16 | 8.52 | 3,500 | 1,800 | 0.0 |
| 06/12/2023 |
9.16
|
113,800 | 9.16 | 9.16 | 9.04 | 0 | 3,100 | -0.0 |
| 05/12/2023 |
9.16
|
293,000 | 9.16 | 9.20 | 9.00 | 0 | 600 | -0.0 |
| 04/12/2023 |
9.16
|
519,200 | 8.92 | 9.16 | 8.84 | 0 | 68,000 | -0.8 |
| 01/12/2023 |
8.92
|
71,400 | 8.92 | 8.92 | 8.76 | 0 | 16,400 | -0.2 |
| 30/11/2023 |
8.92
|
64,800 | 8.88 | 8.92 | 8.72 | 0 | 5,700 | -0.1 |
| 29/11/2023 |
8.88
|
153,200 | 8.72 | 8.96 | 8.72 | 0 | 1,100 | -0.0 |
| 28/11/2023 |
8.72
|
39,400 | 8.76 | 8.76 | 8.68 | 0 | 3,400 | -0.0 |
| 27/11/2023 |
8.76
|
101,400 | 8.76 | 8.84 | 8.72 | 0 | 8,800 | -0.1 |
| 24/11/2023 |
8.76
|
208,800 | 8.84 | 8.84 | 8.56 | 300 | 3,100 | -0.0 |
| 23/11/2023 |
8.84
|
159,000 | 8.92 | 9.00 | 8.84 | 0 | 100 | -0.0 |
| 22/11/2023 |
8.92
|
80,000 | 8.92 | 9.04 | 8.88 | 0 | 0 | 0 |
| 21/11/2023 |
8.92
|
142,100 | 8.88 | 9.00 | 8.88 | 6,500 | 100 | 0.1 |
| 20/11/2023 |
8.88
|
150,400 | 9.00 | 9.00 | 8.84 | 17,600 | 0 | 0.2 |
| 17/11/2023 |
9.00
|
278,100 | 9.04 | 9.12 | 8.76 | 1,100 | 3,000 | -0.0 |
| 16/11/2023 |
9.04
|
145,800 | 9.04 | 9.04 | 8.92 | 0 | 0 | 0 |