| 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 | -5.67% | 2,830,200 | -62,790 | 0 |
18.30
20
18.30
|
|
2 tháng
(2026-05-29) |
-2.40 | -11.59% | 5,015,400 | -295,290 | 0 |
18.15
20.70
18.30
|
|
3 tháng
(2026-04-29) |
-0.50 | -2.66% | 9,822,000 | -79,074 | 0 |
18.15
22.10
18.30
|
|
6 tháng
(2026-01-29) |
1.66 | 10% | 29,003,800 | -302,254 | -4.7 |
14.73
22.10
18.30
|
|
12 tháng
(2025-08-04) |
7.50 | 69.52% | 87,148,600 | -162,054 | -2.8 |
10.51
22.10
18.30
|
|
24 tháng
(2024-08-07) |
10.29 | 128.50% | 132,589,500 | -677,705 | -12.3 |
7.19
22.10
18.30
|
|
36 tháng
(2023-08-14) |
10.29 | 128.50% | 265,382,100 | -492,205 | -8.5 |
7.19
22.10
18.30
|
|
60 tháng
(2021-08-23) |
12.37 | 208.56% | 353,388,700 | -145,539 | 0.6 |
5.93
22.10
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2023 |
8.46
|
504,100 | 8.44 | 8.46 | 8.35 | 5,400 | 0 | 0.1 |
| 03/10/2023 |
8.44
|
482,200 | 8.61 | 8.61 | 8.44 | 0 | 3,900 | -0.1 |
| 02/10/2023 |
8.61
|
509,700 | 8.64 | 8.70 | 8.48 | 0 | 0 | 0 |
| 29/09/2023 |
8.64
|
462,700 | 8.59 | 8.66 | 8.57 | 0 | 0 | 0 |
| 28/09/2023 |
8.59
|
470,700 | 8.59 | 8.61 | 8.48 | 0 | 0 | 0 |
| 27/09/2023 |
8.59
|
461,400 | 8.57 | 8.64 | 8.51 | 0 | 0 | 0 |
| 26/09/2023 |
8.57
|
464,500 | 8.57 | 8.64 | 8.51 | 0 | 0 | 0 |
| 25/09/2023 |
8.57
|
488,700 | 8.64 | 8.66 | 8.51 | 0 | 0 | 0 |
| 22/09/2023 |
8.64
|
470,200 | 8.66 | 8.66 | 8.57 | 0 | 0 | 0 |
| 21/09/2023 |
8.66
|
489,300 | 8.66 | 8.68 | 8.59 | 0 | 0 | 0 |
| 20/09/2023 |
8.66
|
469,100 | 8.55 | 8.66 | 8.48 | 30,100 | 0 | 0.6 |
| 19/09/2023 |
8.55
|
467,600 | 8.53 | 8.59 | 8.42 | 9,800 | 0 | 0.2 |
| 18/09/2023 |
8.53
|
462,900 | 8.55 | 8.57 | 8.42 | 0 | 0 | 0 |
| 15/09/2023 |
8.55
|
482,100 | 8.48 | 8.57 | 8.44 | 18,800 | 0 | 0.4 |
| 14/09/2023 |
8.48
|
466,000 | 8.53 | 8.55 | 8.40 | 10,100 | 0 | 0.2 |
| 13/09/2023 |
8.53
|
435,600 | 8.53 | 8.59 | 8.44 | 5,200 | 0 | 0.1 |
| 12/09/2023 |
8.53
|
491,400 | 8.40 | 8.53 | 8.27 | 36,600 | 0 | 0.7 |
| 11/09/2023 |
8.40
|
474,700 | 8.42 | 8.46 | 8.27 | 19,100 | 0 | 0.4 |
| 08/09/2023 |
8.42
|
472,300 | 8.40 | 8.44 | 8.29 | 26,800 | 0 | 0.5 |
| 07/09/2023 |
8.40
|
439,300 | 8.38 | 8.48 | 8.27 | 18,900 | 0 | 0.4 |
| 06/09/2023 |
8.38
|
518,700 | 8.31 | 8.38 | 8.14 | 33,400 | 0 | 0.6 |
| 05/09/2023 |
8.31
|
515,700 | 8.27 | 8.31 | 8.16 | 29,400 | 0 | 0.6 |
| 31/08/2023 |
8.27
|
503,100 | 8.23 | 8.31 | 8.18 | 1,000 | 0 | 0.0 |
| 30/08/2023 |
8.23
|
475,400 | 8.23 | 8.29 | 8.18 | 11,100 | 200 | 0.2 |
| 29/08/2023 |
8.23
|
503,700 | 8.16 | 8.23 | 8.05 | 20,200 | 0 | 0.4 |
| 28/08/2023 |
8.16
|
472,700 | 8.10 | 8.20 | 8.07 | 4,000 | 0 | 0.1 |
| 25/08/2023 |
8.10
|
499,400 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0 |
| 24/08/2023 |
8.10
|
514,500 | 8.03 | 8.14 | 8.01 | 42,200 | 0 | 0.8 |
| 23/08/2023 |
8.03
|
523,600 | 8.01 | 8.10 | 7.94 | 0 | 0 | 0 |
| 22/08/2023 |
8.01
|
519,300 | 7.99 | 8.01 | 7.90 | 0 | 4,900 | -0.1 |
| 21/08/2023 |
7.99
|
500,000 | 7.99 | 7.99 | 7.90 | 17,600 | 3,600 | 0.3 |
| 18/08/2023 |
7.99
|
513,800 | 8.03 | 8.03 | 7.92 | 0 | 5,400 | -0.1 |
| 17/08/2023 |
8.03
|
465,400 | 8.03 | 8.07 | 7.97 | 0 | 0 | 0 |
| 16/08/2023 |
8.03
|
429,300 | 8.01 | 8.07 | 7.94 | 300 | 0 | 0.0 |
| 15/08/2023 |
8.01
|
363,600 | 8.01 | 8.10 | 7.92 | 2,200 | 12,100 | -0.2 |
| 14/08/2023 |
8.01
|
361,200 | 8.01 | 8.10 | 7.94 | 0 | 2,200 | -0.0 |
| 11/08/2023 |
8.01
|
447,800 | 7.90 | 8.01 | 7.36 | 0 | 1,600 | -0.0 |
| 10/08/2023 |
7.90
|
490,700 | 7.94 | 7.94 | 7.84 | 500 | 1,800 | -0.0 |
| 09/08/2023 |
7.94
|
477,100 | 7.94 | 7.94 | 7.88 | 0 | 1,600 | -0.0 |
| 08/08/2023 |
7.94
|
477,100 | 7.97 | 8.05 | 7.86 | 0 | 800 | -0.0 |
| 07/08/2023 |
7.97
|
474,200 | 7.94 | 8.01 | 7.86 | 0 | 0 | 0 |
| 04/08/2023 |
7.94
|
492,700 | 7.94 | 7.97 | 7.86 | 27,300 | 0 | 0.5 |
| 03/08/2023 |
7.94
|
505,600 | 7.94 | 7.99 | 7.90 | 0 | 0 | 0 |
| 02/08/2023 |
7.94
|
502,600 | 7.86 | 7.94 | 7.75 | 0 | 6,200 | -0.1 |
| 01/08/2023 |
7.86
|
391,500 | 7.86 | 7.90 | 7.84 | 0 | 2,200 | -0.0 |
| 31/07/2023 |
7.86
|
531,200 | 7.90 | 7.90 | 7.79 | 0 | 15,200 | -0.3 |
| 28/07/2023 |
7.90
|
562,000 | 7.90 | 7.90 | 7.75 | 0 | 37,000 | -0.7 |
| 27/07/2023 |
7.90
|
488,900 | 7.90 | 7.90 | 7.79 | 0 | 19,800 | -0.4 |
| 26/07/2023 |
7.90
|
502,200 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
| 25/07/2023 |
7.90
|
490,200 | 7.88 | 7.90 | 7.77 | 0 | 0 | 0 |
| 24/07/2023 |
7.88
|
493,800 | 7.84 | 7.88 | 7.75 | 4,100 | 18,800 | -0.3 |
| 21/07/2023 |
7.84
|
511,500 | 7.86 | 7.88 | 7.75 | 0 | 0 | 0 |
| 20/07/2023 |
7.86
|
458,200 | 7.88 | 7.90 | 7.79 | 19,700 | 0 | 0.4 |
| 19/07/2023 |
7.88
|
1,038,700 | 7.90 | 7.90 | 7.58 | 2,700 | 400 | 0.0 |
| 18/07/2023 |
7.90
|
515,300 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
| 17/07/2023 |
7.90
|
1,019,300 | 7.86 | 7.90 | 7.58 | 4,100 | 0 | 0.1 |
| 14/07/2023 |
7.86
|
445,200 | 7.90 | 7.90 | 7.79 | 6,200 | 0 | 0.1 |
| 13/07/2023 |
7.90
|
483,100 | 7.90 | 7.90 | 7.79 | 6,200 | 0 | 0.1 |
| 12/07/2023 |
7.90
|
463,000 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 |
| 11/07/2023 |
7.92
|
462,100 | 7.92 | 7.92 | 7.79 | 7,200 | 0 | 0.1 |
| 10/07/2023 |
7.92
|
478,100 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 07/07/2023 |
7.92
|
474,500 | 7.88 | 7.92 | 7.84 | 0 | 3,100 | -0.1 |
| 06/07/2023 |
7.88
|
446,000 | 7.88 | 7.94 | 7.75 | 0 | 600 | -0.0 |
| 05/07/2023 |
7.88
|
490,700 | 7.88 | 7.90 | 7.79 | 0 | 200 | -0.0 |
| 04/07/2023 |
7.88
|
451,100 | 7.90 | 7.90 | 7.75 | 2,400 | 20,300 | -0.3 |
| 03/07/2023 |
7.90
|
451,200 | 7.90 | 7.90 | 7.75 | 0 | 30,400 | -0.5 |
| 30/06/2023 |
7.90
|
472,000 | 7.92 | 7.94 | 7.77 | 0 | 33,100 | -0.6 |
| 29/06/2023 |
7.92
|
492,300 | 7.92 | 7.94 | 7.79 | 0 | 26,900 | -0.5 |
| 28/06/2023 |
7.92
|
419,600 | 7.92 | 7.92 | 7.79 | 0 | 23,400 | -0.4 |
| 27/06/2023 |
7.92
|
391,400 | 7.94 | 8.01 | 7.90 | 0 | 10,900 | -0.2 |
| 26/06/2023 |
7.94
|
310,300 | 7.97 | 8.03 | 7.92 | 0 | 16,400 | -0.3 |
| 23/06/2023 |
7.97
|
254,200 | 7.97 | 7.99 | 7.90 | 0 | 15,300 | -0.3 |
| 22/06/2023 |
7.97
|
284,400 | 7.97 | 8.03 | 7.90 | 0 | 12,400 | -0.2 |
| 21/06/2023 |
7.97
|
260,900 | 8.01 | 8.01 | 7.92 | 0 | 14,100 | -0.3 |
| 20/06/2023 |
8.01
|
261,500 | 7.92 | 8.01 | 7.90 | 0 | 10,500 | -0.2 |
| 19/06/2023 |
7.92
|
361,800 | 7.99 | 8.01 | 7.88 | 173,000 | 12,000 | 2.9 |
| 16/06/2023 |
7.99
|
421,100 | 8.01 | 8.01 | 7.90 | 0 | 23,400 | -0.4 |
| 15/06/2023 |
8.01
|
435,800 | 8.05 | 8.05 | 7.99 | 0 | 17,200 | -0.3 |
| 14/06/2023 |
8.05
|
484,900 | 8.07 | 8.10 | 8.01 | 0 | 10,100 | -0.2 |
| 13/06/2023 |
8.07
|
425,700 | 8.12 | 8.14 | 8.01 | 0 | 2,300 | -0.0 |
| 12/06/2023 |
8.12
|
411,400 | 8.12 | 8.12 | 8.01 | 0 | 500 | -0.0 |
| 09/06/2023 |
8.12
|
365,300 | 8.14 | 8.14 | 8.03 | 0 | 1,000 | -0.0 |
| 08/06/2023 |
8.14
|
372,000 | 8.12 | 8.23 | 8.10 | 0 | 500 | -0.0 |
| 07/06/2023 |
8.12
|
396,200 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
| 06/06/2023 |
8.14
|
475,500 | 8.14 | 8.14 | 8.10 | 0 | 7,600 | -0.1 |
| 05/06/2023 |
8.14
|
416,800 | 8.14 | 8.18 | 8.10 | 0 | 2,100 | -0.0 |
| 02/06/2023 |
8.14
|
369,700 | 8.10 | 8.14 | 8.10 | 0 | 0 | 0 |
| 01/06/2023 |
8.10
|
381,800 | 8.10 | 8.12 | 8.05 | 0 | 16,300 | -0.3 |
| 31/05/2023 |
8.10
|
495,200 | 8.14 | 8.14 | 7.99 | 0 | 5,100 | -0.1 |
| 30/05/2023 |
8.14
|
455,000 | 8.16 | 8.18 | 8.12 | 0 | 0 | 0 |
| 29/05/2023 |
8.16
|
452,700 | 8.16 | 8.18 | 8.12 | 0 | 0 | 0 |
| 26/05/2023 |
8.16
|
527,100 | 8.16 | 8.18 | 8.07 | 0 | 0 | 0 |
| 25/05/2023 |
8.16
|
490,300 | 8.20 | 8.23 | 8.05 | 0 | 0 | 0 |
| 24/05/2023 |
8.20
|
430,500 | 8.18 | 8.23 | 8.14 | 0 | 0 | 0 |
| 23/05/2023 |
8.18
|
491,100 | 8.23 | 8.29 | 8.07 | 0 | 0 | 0 |
| 22/05/2023 |
8.23
|
516,900 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
| 19/05/2023 |
8.23
|
474,900 | 8.23 | 8.25 | 8.14 | 0 | 0 | 0 |
| 18/05/2023 |
8.23
|
449,000 | 8.18 | 8.25 | 8.16 | 0 | 0 | 0 |
| 17/05/2023 |
8.18
|
554,800 | 8.16 | 8.31 | 8.14 | 0 | 0 | 0 |
| 16/05/2023 |
8.16
|
445,200 | 8.16 | 8.27 | 8.07 | 0 | 0 | 0 |