| 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) |
| 15/05/2023 |
8.16
|
440,000 | 8.20 | 8.23 | 8.10 | 18,500 | 0 | 0.3 |
| 12/05/2023 |
8.20
|
538,100 | 8.14 | 8.23 | 8.07 | 23,500 | 0 | 0.4 |
| 11/05/2023 |
8.14
|
485,800 | 8.14 | 8.16 | 8.07 | 6,500 | 0 | 0.1 |
| 10/05/2023 |
8.14
|
501,600 | 8.14 | 8.18 | 8.05 | 17,100 | 0 | 0.3 |
| 09/05/2023 |
8.14
|
428,500 | 8.12 | 8.18 | 8.05 | 1,000 | 0 | 0.0 |
| 08/05/2023 |
8.12
|
397,700 | 8.10 | 8.18 | 8.10 | 0 | 100 | -0.0 |
| 05/05/2023 |
8.10
|
391,800 | 8.14 | 8.23 | 8.10 | 0 | 0 | 0 |
| 04/05/2023 |
8.14
|
336,800 | 8.16 | 8.18 | 8.03 | 6,100 | 0 | 0.1 |
| 28/04/2023 |
8.16
|
350,200 | 8.07 | 8.27 | 8.07 | 9,500 | 0 | 0.2 |
| 27/04/2023 |
8.07
|
273,500 | 8.07 | 8.18 | 8.01 | 12,500 | 0 | 0.2 |
| 26/04/2023 |
8.07
|
290,800 | 8.14 | 8.18 | 8.05 | 2,600 | 0 | 0.0 |
| 25/04/2023 |
8.14
|
403,000 | 8.14 | 8.23 | 8.07 | 1,600 | 0 | 0.0 |
| 24/04/2023 |
8.14
|
321,300 | 8.18 | 8.23 | 8.07 | 0 | 0 | 0.2 |
| 21/04/2023 |
8.18
|
324,800 | 8.16 | 8.23 | 8.07 | 10,400 | 0 | 0.2 |
| 20/04/2023 |
8.16
|
329,400 | 8.16 | 8.20 | 8.05 | 3,300 | 0 | 0.1 |
| 19/04/2023 |
8.16
|
336,900 | 8.18 | 8.20 | 8.10 | 40,100 | 0 | 0.8 |
| 18/04/2023 |
8.18
|
279,100 | 8.18 | 8.20 | 8.10 | 19,400 | 0 | 0.4 |
| 17/04/2023 |
8.18
|
238,100 | 8.16 | 8.25 | 8.07 | 15,500 | 0 | 0.3 |
| 14/04/2023 |
8.16
|
1,128,500 | 8.16 | 8.23 | 8.05 | 11,600 | 0 | 0.2 |
| 13/04/2023 |
8.16
|
377,900 | 8.14 | 8.18 | 8.05 | 17,700 | 0 | 0.3 |
| 12/04/2023 |
8.14
|
486,700 | 8.14 | 8.23 | 8.05 | 29,200 | 0 | 0.5 |
| 11/04/2023 |
8.14
|
454,600 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0.2 |
| 10/04/2023 |
8.10
|
447,500 | 8.10 | 8.18 | 8.03 | 0 | 0 | 0.2 |
| 07/04/2023 |
8.10
|
397,300 | 8.12 | 8.16 | 8.01 | 9,500 | 0 | 0.2 |
| 06/04/2023 |
8.12
|
361,600 | 8.12 | 8.16 | 8.03 | 4,500 | 0 | 0.1 |
| 05/04/2023 |
8.12
|
418,000 | 8.10 | 8.14 | 8.01 | 32,600 | 0 | 0.6 |
| 04/04/2023 |
8.10
|
299,700 | 8.05 | 8.10 | 7.97 | 32,500 | 0 | 0.6 |
| 03/04/2023 |
8.05
|
321,500 | 8.03 | 8.10 | 7.97 | 23,400 | 0 | 0.4 |
| 31/03/2023 |
8.03
|
316,400 | 7.97 | 8.07 | 7.94 | 30,700 | 0 | 0.6 |
| 30/03/2023 |
7.97
|
419,000 | 7.94 | 8.10 | 7.92 | 0 | 0 | -0.0 |
| 29/03/2023 |
7.94
|
493,400 | 7.88 | 7.97 | 7.77 | 0 | 2,500 | -0.0 |
| 28/03/2023 |
7.88
|
371,600 | 7.86 | 7.94 | 7.79 | 0 | 0 | -0.1 |
| 27/03/2023 |
7.86
|
370,800 | 7.84 | 7.90 | 7.79 | 0 | 3,400 | -0.1 |
| 24/03/2023 |
7.84
|
383,400 | 7.49 | 7.84 | 7.51 | 0 | 20,100 | -0.4 |
| 23/03/2023 |
7.49
|
330,900 | 7.75 | 7.77 | 7.49 | 0 | 22,300 | -0.4 |
| 22/03/2023 |
7.75
|
389,400 | 7.86 | 7.86 | 7.75 | 0 | 9,600 | -0.2 |
| 21/03/2023 |
7.86
|
416,300 | 7.86 | 7.92 | 7.79 | 0 | 18,500 | 0.1 |
| 20/03/2023 |
7.86
|
465,800 | 7.90 | 7.92 | 7.79 | 0 | 600 | -0.0 |
| 17/03/2023 |
7.90
|
441,300 | 7.86 | 7.94 | 7.81 | 0 | 0 | -0.0 |
| 16/03/2023 |
7.86
|
216,400 | 7.88 | 7.90 | 7.81 | 0 | 100 | -0.0 |
| 15/03/2023 |
7.88
|
428,500 | 7.90 | 7.94 | 7.81 | 0 | 0 | 0.3 |
| 14/03/2023 |
7.90
|
454,500 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0.3 |
| 13/03/2023 |
7.94
|
433,600 | 7.94 | 7.94 | 7.81 | 15,200 | 0 | 0.3 |
| 10/03/2023 |
7.94
|
431,900 | 7.94 | 7.94 | 7.81 | 27,900 | 100 | 0.5 |
| 09/03/2023 |
7.94
|
484,900 | 7.92 | 7.94 | 7.81 | 27,400 | 0 | 0.5 |
| 08/03/2023 |
7.92
|
442,000 | 7.92 | 7.94 | 7.81 | 5,100 | 0 | 0.1 |
| 07/03/2023 |
7.92
|
387,700 | 7.94 | 8.01 | 7.81 | 0 | 0 | 0.1 |
| 06/03/2023 |
7.94
|
415,700 | 7.97 | 8.05 | 7.81 | 6,000 | 0 | 0.1 |
| 03/03/2023 |
7.97
|
466,600 | 7.99 | 8.10 | 7.79 | 13,300 | 0 | 0.2 |
| 02/03/2023 |
7.99
|
459,600 | 7.97 | 8.03 | 7.84 | 17,500 | 0 | 0.3 |
| 01/03/2023 |
7.97
|
453,200 | 7.97 | 7.97 | 7.84 | 13,300 | 0 | 0.2 |
| 28/02/2023 |
7.97
|
468,500 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0.1 |
| 27/02/2023 |
7.88
|
452,000 | 7.88 | 7.90 | 7.79 | 0 | 0 | 0.1 |
| 24/02/2023 |
7.88
|
428,200 | 7.92 | 7.97 | 7.81 | 0 | 0 | 0.1 |
| 23/02/2023 |
7.92
|
356,900 | 7.94 | 7.97 | 7.86 | 0 | 0 | 0.1 |
| 22/02/2023 |
7.94
|
374,500 | 7.94 | 7.97 | 7.86 | 5,900 | 0 | 0.1 |
| 21/02/2023 |
7.94
|
342,500 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0.0 |
| 20/02/2023 |
7.97
|
332,400 | 7.94 | 7.97 | 7.86 | 200 | 0 | 0.0 |
| 17/02/2023 |
7.94
|
319,200 | 7.97 | 8.03 | 7.84 | 0 | 0 | 0.2 |
| 16/02/2023 |
7.97
|
300,200 | 7.97 | 8.01 | 7.84 | 8,900 | 0 | 0.2 |
| 15/02/2023 |
7.97
|
341,400 | 7.90 | 7.97 | 7.84 | 0 | 3,600 | -0.1 |
| 14/02/2023 |
7.90
|
277,000 | 7.90 | 7.99 | 7.86 | 0 | 3,100 | -0.1 |
| 13/02/2023 |
7.90
|
268,000 | 7.90 | 7.94 | 7.79 | 0 | 400 | -0.0 |
| 10/02/2023 |
7.90
|
240,800 | 7.97 | 7.97 | 7.84 | 0 | 0 | -0.0 |
| 09/02/2023 |
7.97
|
230,800 | 7.94 | 7.97 | 7.86 | 0 | 900 | -0.0 |
| 08/02/2023 |
7.94
|
231,600 | 7.92 | 7.99 | 7.84 | 0 | 2,300 | -0.0 |
| 07/02/2023 |
7.92
|
220,600 | 7.94 | 8.03 | 7.88 | 0 | 0 | -0.1 |
| 06/02/2023 |
7.94
|
299,700 | 7.97 | 8.03 | 7.84 | 0 | 3,500 | -0.1 |
| 03/02/2023 |
7.97
|
245,000 | 8.05 | 8.05 | 7.88 | 0 | 3,600 | -0.1 |
| 02/02/2023 |
8.05
|
232,100 | 8.01 | 8.07 | 7.88 | 0 | 4,300 | -0.1 |
| 01/02/2023 |
8.01
|
316,800 | 8.10 | 8.16 | 7.88 | 0 | 2,000 | -0.0 |
| 31/01/2023 |
8.10
|
310,300 | 8.12 | 8.18 | 8.03 | 0 | 0 | 0.3 |
| 30/01/2023 |
8.12
|
321,900 | 8.16 | 8.23 | 8.01 | 0 | 0 | 0.3 |
| 27/01/2023 |
8.16
|
286,200 | 8.05 | 8.31 | 8.07 | 14,200 | 0 | 0.3 |
| 19/01/2023 |
8.05
|
415,800 | 8.05 | 8.12 | 7.92 | 16,000 | 0 | 0.3 |
| 18/01/2023 |
8.05
|
303,700 | 7.99 | 8.10 | 7.94 | 19,600 | 0 | 0.4 |
| 17/01/2023 |
7.99
|
274,900 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.0 |
| 16/01/2023 |
8.01
|
277,900 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.0 |
| 13/01/2023 |
8.01
|
283,800 | 8.01 | 8.10 | 7.88 | 0 | 0 | 0.0 |
| 12/01/2023 |
8.01
|
268,600 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0.0 |
| 11/01/2023 |
8.01
|
219,000 | 8.01 | 8.03 | 7.88 | 0 | 0 | 0.0 |
| 10/01/2023 |
8.01
|
277,700 | 7.99 | 8.10 | 7.88 | 0 | 0 | 0.0 |
| 09/01/2023 |
7.99
|
241,600 | 7.99 | 8.10 | 7.94 | 1,700 | 0 | 0.0 |
| 06/01/2023 |
7.99
|
217,500 | 8.01 | 8.01 | 7.88 | 2,900 | 0 | 0.1 |
| 05/01/2023 |
8.01
|
236,400 | 8.01 | 8.01 | 7.94 | 3,800 | 0 | 0.1 |
| 04/01/2023 |
8.01
|
235,500 | 8.01 | 8.01 | 7.88 | 2,500 | 200 | 0.0 |
| 03/01/2023 |
8.01
|
219,800 | 7.90 | 8.03 | 7.88 | 7,400 | 1,000 | 0.1 |
| 30/12/2022 |
7.90
|
222,600 | 7.99 | 8.05 | 7.90 | 0 | 3,800 | -0.1 |
| 29/12/2022 |
7.99
|
194,000 | 8.01 | 8.01 | 7.92 | 0 | 2,000 | -0.0 |
| 28/12/2022 |
8.01
|
188,900 | 8.03 | 8.12 | 7.94 | 0 | 0 | -0.0 |
| 27/12/2022 |
8.03
|
196,900 | 7.99 | 8.10 | 7.97 | 0 | 100 | -0.0 |
| 26/12/2022 |
7.99
|
181,600 | 8.05 | 8.05 | 7.92 | 0 | 1,800 | -0.0 |
| 23/12/2022 |
8.05
|
178,400 | 8.05 | 8.05 | 7.94 | 0 | 0 | -0.0 |
| 22/12/2022 |
8.05
|
151,800 | 8.05 | 8.14 | 8.01 | 0 | 300 | -0.0 |
| 21/12/2022 |
8.05
|
181,800 | 8.05 | 8.14 | 8.01 | 1,400 | 0 | 0.0 |
| 20/12/2022 |
8.05
|
151,900 | 8.07 | 8.14 | 8.01 | 200 | 0 | 0.0 |
| 19/12/2022 |
8.07
|
166,200 | 8.01 | 8.14 | 7.99 | 3,400 | 0 | 0.1 |
| 16/12/2022 |
8.01
|
157,400 | 8.01 | 8.01 | 7.94 | 0 | 0 | -0.0 |
| 15/12/2022 |
8.01
|
174,500 | 7.97 | 8.07 | 7.92 | 0 | 1,600 | -0.0 |
| 14/12/2022 |
7.97
|
158,600 | 7.92 | 8.05 | 7.90 | 0 | 2,600 | -0.0 |