| 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) |
-0.71 | -9.35% | 11,499,800 | -26,080 | 0 |
6.88
12.15
7.03
|
|
2 tháng
(2026-07-20) |
-0.78 | -10.18% | 22,718,200 | -26,080 | 0 |
6.88
12.15
7.03
|
|
3 tháng
(2026-06-19) |
-1.76 | -20.37% | 45,184,000 | -26,080 | 0 |
6.88
12.15
7.03
|
|
6 tháng
(2026-03-23) |
-2.36 | -25.57% | 102,582,800 | -26,080 | 0 |
6.44
12.15
7.03
|
|
12 tháng
(2025-09-22) |
-6.58 | -48.88% | 319,029,000 | -26,080 | 0 |
6.44
14.02
7.03
|
|
24 tháng
(2024-09-27) |
-0.97 | -12.33% | 1,242,833,200 | -26,080 | 0 |
6.44
19.79
7.03
|
|
36 tháng
(2023-10-03) |
0.14 | 2.13% | 1,530,239,800 | -26,080 | 0 |
5.88
19.79
7.03
|
|
60 tháng
(2021-10-13) |
-0.67 | -8.92% | 1,659,563,900 | -3,053,082 | -41.7 |
3.41
19.79
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2024 |
7.96
|
774,900 | 7.89 | 7.97 | 7.80 | 0 | 0 | 0 |
| 29/05/2024 |
7.97
|
1,058,000 | 7.98 | 8.01 | 7.80 | 0 | 0 | 0 |
| 28/05/2024 |
7.98
|
1,543,200 | 7.81 | 8.02 | 7.68 | 0 | 0 | 0 |
| 27/05/2024 |
7.68
|
1,285,500 | 7.83 | 7.85 | 7.66 | 0 | 0 | 0 |
| 24/05/2024 |
7.81
|
1,457,200 | 8.15 | 8.17 | 7.77 | 0 | 0 | 0 |
| 23/05/2024 |
8.16
|
1,496,700 | 8.15 | 8.27 | 7.98 | 0 | 0 | 0 |
| 22/05/2024 |
8.15
|
1,612,500 | 8.06 | 8.30 | 8.04 | 0 | 0 | 0 |
| 21/05/2024 |
8.02
|
2,183,000 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0 |
| 20/05/2024 |
7.97
|
1,065,100 | 8.01 | 8.10 | 7.96 | 0 | 0 | 0 |
| 17/05/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.05
|
722,600 | 8.06 | 8.19 | 8.04 | 0 | 0 | 0 |
| 15/05/2024 |
8.05
|
1,200,200 | 7.98 | 8.19 | 7.97 | 0 | 0 | 0 |
| 14/05/2024 |
7.91
|
1,428,000 | 8.15 | 8.24 | 7.91 | 0 | 0 | 0 |
| 13/05/2024 |
8.19
|
945,100 | 8.44 | 8.44 | 8.11 | 0 | 0 | 0 |
| 10/05/2024 |
8.44
|
2,801,000 | 8.48 | 8.66 | 8.30 | 0 | 0 | 0 |
| 09/05/2024 |
8.27
|
2,755,200 | 8.15 | 8.53 | 8.09 | 0 | 0 | 0 |
| 08/05/2024 |
8.15
|
741,500 | 8.31 | 8.31 | 8.07 | 0 | 0 | 0 |
| 07/05/2024 |
8.31
|
2,097,200 | 8.01 | 8.32 | 7.93 | 0 | 0 | 0 |
| 06/05/2024 |
7.85
|
413,400 | 7.78 | 7.88 | 7.76 | 0 | 0 | 0 |
| 03/05/2024 |
7.76
|
219,600 | 7.89 | 7.93 | 7.76 | 0 | 0 | 0 |
| 02/05/2024 |
7.85
|
474,500 | 7.84 | 7.93 | 7.80 | 0 | 0 | 0 |
| 01/05/2024 |
9.77
|
811,800 | 10.02 | 10.02 | 9.68 | 0 | 0 | 0 |
| 30/04/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 29/04/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 26/04/2024 |
7.75
|
292,200 | 7.78 | 7.79 | 7.73 | 0 | 0 | 0 |
| 25/04/2024 |
7.79
|
297,100 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 |
| 24/04/2024 |
7.75
|
252,200 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 |
| 23/04/2024 |
7.68
|
330,900 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 |
| 22/04/2024 |
7.84
|
235,300 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 19/04/2024 |
7.80
|
662,700 | 7.93 | 7.98 | 7.67 | 0 | 0 | 0 |
| 18/04/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 17/04/2024 |
7.98
|
425,900 | 8.09 | 8.09 | 7.80 | 0 | 0 | 0 |
| 16/04/2024 |
8.09
|
1,737,500 | 7.67 | 8.09 | 7.25 | 0 | 0 | 0 |
| 15/04/2024 |
7.67
|
1,685,500 | 7.85 | 7.92 | 7.31 | 0 | 0 | 0 |
| 12/04/2024 |
7.85
|
750,400 | 7.76 | 8.01 | 7.74 | 0 | 0 | 0 |
| 11/04/2024 |
7.75
|
547,300 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 |
| 10/04/2024 |
7.81
|
534,800 | 7.86 | 8.02 | 7.81 | 0 | 0 | 0 |
| 09/04/2024 |
7.85
|
846,400 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 |
| 08/04/2024 |
7.68
|
1,213,600 | 8.04 | 8.07 | 7.68 | 0 | 0 | 0 |
| 05/04/2024 |
8.15
|
1,832,100 | 8.53 | 8.53 | 8.08 | 0 | 0 | 0 |
| 04/04/2024 |
8.57
|
1,092,600 | 8.70 | 8.74 | 8.57 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
2,228,400 | 8.91 | 9.00 | 8.70 | 0 | 0 | 0 |
| 02/04/2024 |
8.96
|
1,938,500 | 8.91 | 9.00 | 8.74 | 0 | 0 | 0 |
| 01/04/2024 |
8.91
|
1,051,600 | 8.91 | 9.00 | 8.79 | 0 | 0 | 0 |
| 29/03/2024 |
8.91
|
1,019,800 | 9.17 | 9.17 | 8.87 | 0 | 0 | 0 |
| 28/03/2024 |
9.13
|
1,723,700 | 9.04 | 9.25 | 8.96 | 0 | 0 | 0 |
| 27/03/2024 |
9.04
|
1,995,800 | 8.83 | 9.04 | 8.74 | 0 | 0 | 0 |
| 26/03/2024 |
8.87
|
748,900 | 8.79 | 8.91 | 8.79 | 0 | 0 | 0 |
| 25/03/2024 |
8.79
|
1,849,400 | 8.96 | 8.96 | 8.79 | 0 | 0 | 0 |
| 22/03/2024 |
8.96
|
1,016,600 | 9.00 | 9.08 | 8.91 | 0 | 0 | 0 |
| 21/03/2024 |
9.00
|
1,405,400 | 9.13 | 9.13 | 8.87 | 0 | 0 | 0 |
| 20/03/2024 |
9.04
|
2,506,000 | 8.96 | 9.17 | 8.83 | 0 | 0 | 0 |
| 19/03/2024 |
8.96
|
2,886,600 | 9.13 | 9.25 | 8.83 | 0 | 0 | 0 |
| 18/03/2024 |
9.25
|
3,867,700 | 9.60 | 9.72 | 8.96 | 0 | 0 | 0 |
| 15/03/2024 |
9.51
|
3,626,800 | 9.21 | 9.64 | 9.17 | 0 | 0 | 0 |
| 14/03/2024 |
9.38
|
4,182,800 | 9.00 | 9.38 | 8.87 | 0 | 0 | 0 |
| 13/03/2024 |
8.96
|
1,099,200 | 8.87 | 9.04 | 8.83 | 0 | 0 | 0 |
| 12/03/2024 |
8.96
|
1,496,400 | 8.87 | 8.96 | 8.74 | 0 | 0 | 0 |
| 11/03/2024 |
8.87
|
1,545,300 | 9.00 | 9.04 | 8.74 | 0 | 0 | 0 |
| 08/03/2024 |
9.00
|
1,682,300 | 9.13 | 9.21 | 8.83 | 0 | 0 | 0 |
| 07/03/2024 |
9.17
|
1,628,300 | 9.04 | 9.21 | 8.96 | 0 | 0 | 0 |
| 06/03/2024 |
9.04
|
1,674,300 | 9.13 | 9.38 | 9.00 | 0 | 0 | 0 |
| 05/03/2024 |
9.00
|
1,087,800 | 9.13 | 9.17 | 8.96 | 0 | 0 | 0 |
| 04/03/2024 |
9.13
|
1,047,100 | 9.21 | 9.25 | 9.00 | 0 | 0 | 0 |
| 01/03/2024 |
9.17
|
975,500 | 9.21 | 9.25 | 9.00 | 0 | 0 | 0 |
| 29/02/2024 |
9.21
|
1,520,600 | 9.25 | 9.30 | 9.00 | 0 | 0 | 0 |
| 28/02/2024 |
9.30
|
2,903,100 | 8.96 | 9.38 | 8.87 | 0 | 0 | 0 |
| 27/02/2024 |
8.91
|
1,574,800 | 8.91 | 8.96 | 8.79 | 0 | 0 | 0 |
| 26/02/2024 |
8.83
|
1,455,500 | 9.04 | 9.13 | 8.79 | 0 | 0 | 0 |
| 23/02/2024 |
9.04
|
1,613,700 | 9.60 | 9.64 | 9.04 | 0 | 0 | 0 |
| 22/02/2024 |
9.51
|
5,640,900 | 8.91 | 9.51 | 8.87 | 0 | 0 | 0 |
| 21/02/2024 |
8.91
|
1,010,100 | 8.87 | 8.96 | 8.74 | 0 | 0 | 0 |
| 20/02/2024 |
8.87
|
1,255,900 | 8.79 | 8.87 | 8.66 | 0 | 0 | 0 |
| 19/02/2024 |
8.74
|
1,383,600 | 8.96 | 9.04 | 8.74 | 0 | 0 | 0 |
| 16/02/2024 |
8.91
|
803,700 | 9.04 | 9.17 | 8.91 | 0 | 0 | 0 |
| 15/02/2024 |
9.04
|
1,602,400 | 8.96 | 9.30 | 8.87 | 0 | 0 | 0 |
| 14/02/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 13/02/2024 |
5.88
|
492,900 | 5.99 | 6.01 | 5.80 | 0 | 0 | 0 |
| 12/02/2024 |
9.55
|
1,161,100 | 9.51 | 9.72 | 9.43 | 0 | 0 | 0 |
| 09/02/2024 |
7.79
|
541,900 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 08/02/2024 |
7.91
|
1,366,800 | 7.74 | 7.98 | 7.53 | 0 | 0 | 0 |
| 07/02/2024 |
8.87
|
784,700 | 8.91 | 8.96 | 8.70 | 0 | 0 | 0 |
| 06/02/2024 |
8.79
|
885,700 | 8.87 | 8.91 | 8.70 | 0 | 0 | 0 |
| 05/02/2024 |
8.74
|
535,700 | 8.96 | 8.96 | 8.70 | 0 | 0 | 0 |
| 02/02/2024 |
8.87
|
499,600 | 9.08 | 9.13 | 8.87 | 0 | 0 | 0 |
| 01/02/2024 |
9.04
|
1,265,900 | 8.79 | 9.08 | 8.70 | 0 | 0 | 0 |
| 31/01/2024 |
8.79
|
806,000 | 8.83 | 9.08 | 8.74 | 0 | 0 | 0 |
| 30/01/2024 |
8.74
|
814,000 | 8.79 | 8.87 | 8.62 | 0 | 0 | 0 |
| 29/01/2024 |
8.83
|
551,500 | 9.08 | 9.08 | 8.83 | 0 | 0 | 0 |
| 26/01/2024 |
9.04
|
567,800 | 9.04 | 9.08 | 8.83 | 0 | 0 | 0 |
| 25/01/2024 |
9.08
|
338,800 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 |
| 24/01/2024 |
9.08
|
686,900 | 9.17 | 9.25 | 9.00 | 0 | 0 | 0 |
| 23/01/2024 |
9.21
|
571,200 | 8.96 | 9.21 | 8.83 | 0 | 0 | 0 |
| 22/01/2024 |
8.96
|
784,100 | 9.17 | 9.25 | 8.83 | 0 | 0 | 0 |
| 19/01/2024 |
9.17
|
522,900 | 9.30 | 9.30 | 9.08 | 0 | 0 | 0 |
| 18/01/2024 |
9.08
|
832,400 | 9.13 | 9.38 | 9.00 | 0 | 0 | 0 |
| 17/01/2024 |
9.43
|
1,442,000 | 8.87 | 9.43 | 8.87 | 0 | 0 | 0 |
| 16/01/2024 |
8.83
|
461,400 | 8.74 | 8.96 | 8.62 | 0 | 0 | 0 |
| 15/01/2024 |
8.87
|
896,800 | 9.34 | 9.34 | 8.87 | 0 | 0 | 0 |
| 12/01/2024 |
9.17
|
1,390,900 | 9.55 | 9.55 | 9.17 | 0 | 0 | 0 |