| 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) |
-2.63 | -20.87% | 208,994,400 | -6,401,717 | 0 |
9.97
12.70
10.25
|
|
2 tháng
(2026-05-29) |
-3.08 | -23.60% | 377,348,800 | -29,661,493 | 0 |
9.97
13.35
10.25
|
|
3 tháng
(2026-04-29) |
-3.49 | -25.96% | 752,567,400 | -25,851,232 | 0 |
9.97
14.21
10.25
|
|
6 tháng
(2026-01-29) |
-3.36 | -25.23% | 1,718,880,300 | -59,665,509 | -574.6 |
9.97
14.21
10.25
|
|
12 tháng
(2025-08-04) |
-7.57 | -43.17% | 4,325,721,800 | -166,569,531 | -2,569.2 |
9.97
21.23
10.25
|
|
24 tháng
(2024-08-07) |
0.48 | 5.01% | 8,080,372,900 | -92,712,205 | -1,729.2 |
9.22
21.23
10.25
|
|
36 tháng
(2023-08-14) |
-3.92 | -28.24% | 11,652,312,500 | -123,615,951 | -2,173.7 |
8.78
21.23
10.25
|
|
60 tháng
(2021-08-23) |
-2.44 | -19.65% | 17,697,574,900 | -184,260,495 | -2,574.0 |
5.81
31.84
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2023 |
9.64
|
20,517,500 | 9.98 | 10.08 | 9.64 | 38,500 | 889,300 | -12.3 |
| 12/05/2023 |
9.98
|
17,450,200 | 9.88 | 9.98 | 9.77 | 199,000 | 146,100 | 0.8 |
| 11/05/2023 |
9.88
|
26,891,900 | 9.74 | 10.18 | 9.64 | 2,100,800 | 805,400 | 18.9 |
| 10/05/2023 |
9.74
|
34,729,700 | 9.13 | 9.74 | 9.19 | 978,400 | 874,100 | 1.4 |
| 09/05/2023 |
9.13
|
9,641,200 | 9.09 | 9.23 | 8.99 | 25,900 | 868,800 | -11.2 |
| 08/05/2023 |
9.09
|
21,430,200 | 8.99 | 9.40 | 8.99 | 951,300 | 1,016,800 | -0.8 |
| 05/05/2023 |
8.99
|
12,286,400 | 9.06 | 9.16 | 8.92 | 15,200 | 135,200 | -1.6 |
| 04/05/2023 |
9.06
|
18,602,900 | 9.19 | 9.33 | 8.96 | 86,800 | 460,600 | -5.0 |
| 28/04/2023 |
9.19
|
20,465,900 | 8.99 | 9.36 | 9.02 | 1,685,000 | 413,300 | 17.3 |
| 27/04/2023 |
8.99
|
30,213,700 | 8.58 | 9.16 | 8.58 | 1,278,800 | 119,900 | 15.3 |
| 26/04/2023 |
8.58
|
7,815,100 | 8.55 | 8.65 | 8.45 | 1,735,030 | 2,069,070 | -4.2 |
| 25/04/2023 |
8.55
|
10,086,900 | 8.68 | 8.82 | 8.55 | 476,900 | 321,700 | 1.9 |
| 24/04/2023 |
8.68
|
7,777,200 | 8.62 | 8.75 | 8.51 | 450,900 | 40,057 | 5.2 |
| 21/04/2023 |
8.62
|
11,036,200 | 8.62 | 8.82 | 8.51 | 2,300 | 120,500 | -1.5 |
| 20/04/2023 |
8.62
|
7,872,600 | 8.65 | 8.82 | 8.51 | 600 | 100,200 | -1.3 |
| 19/04/2023 |
8.65
|
12,722,100 | 8.89 | 8.99 | 8.55 | 2,200 | 738,500 | -9.4 |
| 18/04/2023 |
8.89
|
18,305,100 | 8.65 | 8.99 | 8.45 | 126,340 | 133,100 | -0.1 |
| 17/04/2023 |
8.65
|
13,788,000 | 8.68 | 8.75 | 8.48 | 743,070 | 10,010 | 9.3 |
| 14/04/2023 |
8.68
|
28,642,900 | 9.33 | 9.40 | 8.68 | 402,800 | 499,804 | -1.2 |
| 13/04/2023 |
9.33
|
20,256,000 | 9.30 | 9.47 | 9.19 | 217,600 | 49,600 | 2.3 |
| 12/04/2023 |
9.30
|
21,947,800 | 9.33 | 9.50 | 9.13 | 440,300 | 1,287,731 | -11.6 |
| 11/04/2023 |
9.33
|
19,740,700 | 9.09 | 9.33 | 8.79 | 942,100 | 1,274,100 | -4.5 |
| 10/04/2023 |
9.09
|
19,196,000 | 9.16 | 9.54 | 8.99 | 400,500 | 699,900 | -4.0 |
| 07/04/2023 |
9.16
|
17,876,300 | 8.92 | 9.30 | 8.89 | 1,332,900 | 0 | 18.1 |
| 06/04/2023 |
8.92
|
28,013,400 | 9.33 | 9.67 | 8.92 | 810,700 | 3,704,400 | -37.9 |
| 05/04/2023 |
9.33
|
14,022,100 | 9.13 | 9.40 | 9.06 | 1,018,500 | 82,800 | 12.8 |
| 04/04/2023 |
9.13
|
22,540,000 | 9.13 | 9.30 | 9.02 | 1,038,100 | 2,539,800 | -20.1 |
| 03/04/2023 |
9.13
|
20,091,400 | 8.55 | 9.13 | 8.75 | 447,100 | 303,200 | 1.9 |
| 31/03/2023 |
8.55
|
15,969,100 | 8.55 | 8.58 | 8.38 | 891,100 | 86,000 | 10.1 |
| 30/03/2023 |
8.55
|
15,334,600 | 8.45 | 8.65 | 8.45 | 2,558,600 | 43,800 | 31.3 |
| 29/03/2023 |
8.45
|
9,724,400 | 8.41 | 8.48 | 8.31 | 437,700 | 118,500 | 4.0 |
| 28/03/2023 |
8.41
|
20,884,900 | 8.28 | 8.62 | 8.31 | 3,300,000 | 125,900 | 39.2 |
| 27/03/2023 |
8.28
|
11,971,500 | 8.07 | 8.38 | 8.14 | 746,400 | 5,100 | 9.0 |
| 24/03/2023 |
8.07
|
19,102,400 | 8.00 | 8.31 | 7.93 | 27,000 | 428,600 | -4.8 |
| 23/03/2023 |
8.00
|
9,926,900 | 7.83 | 8.00 | 7.70 | 1,030,900 | 92,200 | 10.9 |
| 22/03/2023 |
7.83
|
12,354,200 | 7.87 | 8.14 | 7.83 | 22,800 | 267,300 | -2.8 |
| 21/03/2023 |
7.87
|
17,321,700 | 7.56 | 7.93 | 7.49 | 754,800 | 2,397,715 | -17.8 |
| 20/03/2023 |
7.56
|
16,762,600 | 7.97 | 7.97 | 7.56 | 330,000 | 517,942 | -2.1 |
| 17/03/2023 |
7.97
|
18,044,400 | 7.76 | 8.10 | 7.73 | 6,996,700 | 1,660,300 | 62.4 |
| 16/03/2023 |
7.76
|
10,598,900 | 7.73 | 7.97 | 7.70 | 988,500 | 805,200 | 2.1 |
| 15/03/2023 |
7.73
|
10,749,900 | 7.25 | 7.73 | 7.46 | 184,300 | 72,700 | 1.3 |
| 14/03/2023 |
7.25
|
17,582,700 | 7.63 | 7.76 | 7.15 | 348,300 | 439,200 | -1.0 |
| 13/03/2023 |
7.63
|
13,123,700 | 7.66 | 7.93 | 7.56 | 139,800 | 308,500 | -1.9 |
| 10/03/2023 |
7.66
|
15,152,800 | 7.63 | 7.76 | 7.49 | 538,300 | 1,642,100 | -12.4 |
| 09/03/2023 |
7.63
|
12,430,500 | 7.63 | 7.87 | 7.59 | 16,600 | 1,762,600 | -19.6 |
| 08/03/2023 |
7.63
|
24,607,200 | 7.15 | 7.63 | 7.02 | 448,300 | 2,020,810 | -17.6 |
| 07/03/2023 |
7.15
|
11,290,800 | 7.36 | 7.56 | 7.15 | 22,200 | 426,200 | -4.2 |
| 06/03/2023 |
7.36
|
15,627,600 | 6.88 | 7.36 | 7.25 | 115,900 | 2,000,010 | -20.3 |
| 03/03/2023 |
6.88
|
10,040,900 | 6.91 | 7.12 | 6.74 | 590,800 | 2,062,500 | -14.9 |
| 02/03/2023 |
6.91
|
9,139,100 | 7.02 | 7.08 | 6.74 | 597,100 | 1,741,000 | -11.6 |
| 01/03/2023 |
7.02
|
12,825,200 | 6.81 | 7.02 | 6.61 | 324,320 | 2,653,200 | -24.0 |
| 28/02/2023 |
6.81
|
11,275,100 | 6.68 | 6.95 | 6.74 | 745,300 | 3,525,000 | -27.8 |
| 27/02/2023 |
6.68
|
16,606,800 | 7.05 | 7.15 | 6.57 | 761,300 | 6,050,050 | -51.9 |
| 24/02/2023 |
7.05
|
8,103,300 | 7.42 | 7.53 | 7.05 | 503,100 | 2,224,005 | -17.8 |
| 23/02/2023 |
7.42
|
11,657,300 | 7.49 | 7.49 | 7.02 | 505,120 | 1,734,400 | -13.4 |
| 22/02/2023 |
7.49
|
19,383,500 | 8.04 | 8.04 | 7.49 | 159,800 | 3,609,700 | -37.9 |
| 21/02/2023 |
8.04
|
14,859,000 | 8.10 | 8.45 | 8.04 | 594,700 | 4,336,110 | -44.1 |
| 20/02/2023 |
8.10
|
14,517,000 | 7.59 | 8.10 | 7.70 | 509,200 | 4,000,000 | -41.5 |
| 17/02/2023 |
7.59
|
11,881,800 | 7.59 | 7.90 | 7.59 | 706,700 | 2,522,000 | -20.2 |
| 16/02/2023 |
7.59
|
9,231,300 | 7.46 | 7.70 | 7.25 | 141,050 | 4,282,400 | -46.2 |
| 15/02/2023 |
7.46
|
12,590,100 | 6.98 | 7.46 | 6.98 | 821,400 | 6,105,890 | -57.9 |
| 14/02/2023 |
6.98
|
10,720,500 | 7.36 | 7.49 | 6.91 | 400,010 | 2,503,300 | -21.6 |
| 13/02/2023 |
7.36
|
13,538,400 | 7.90 | 7.90 | 7.36 | 417,600 | 1,963,800 | -16.7 |
| 10/02/2023 |
7.90
|
10,468,000 | 8.38 | 8.51 | 7.90 | 156,600 | 1,673,400 | -17.6 |
| 09/02/2023 |
8.38
|
4,731,300 | 8.51 | 8.68 | 8.31 | 83,700 | 918,900 | -10.3 |
| 08/02/2023 |
8.51
|
10,201,500 | 8.65 | 9.06 | 8.17 | 144,100 | 1,046,900 | -11.3 |
| 07/02/2023 |
8.65
|
9,575,600 | 9.19 | 9.36 | 8.65 | 40,600 | 546,900 | -6.4 |
| 06/02/2023 |
9.19
|
8,045,600 | 9.13 | 9.33 | 8.85 | 40,300 | 1,300,061 | -17.0 |
| 03/02/2023 |
9.13
|
6,046,500 | 9.16 | 9.47 | 9.02 | 190,700 | 14 | 2.6 |
| 02/02/2023 |
9.16
|
10,900,300 | 9.47 | 9.57 | 8.85 | 109,019 | 50,800 | 0.8 |
| 01/02/2023 |
9.47
|
20,563,200 | 10.15 | 10.32 | 9.47 | 509,810 | 1,500,000 | -13.8 |
| 31/01/2023 |
10.15
|
9,539,500 | 9.81 | 10.15 | 9.74 | 106,600 | 102,500 | 0.1 |
| 30/01/2023 |
9.81
|
16,456,700 | 9.60 | 10.22 | 9.33 | 34,000 | 7,802 | 0.4 |
| 27/01/2023 |
9.60
|
7,114,100 | 9.54 | 9.77 | 9.54 | 1,400,700 | 72,700 | 18.7 |
| 19/01/2023 |
9.54
|
7,752,500 | 9.64 | 9.74 | 9.47 | 110,000 | 625,000 | -7.2 |
| 18/01/2023 |
9.64
|
9,951,600 | 9.26 | 9.81 | 9.33 | 1,369,000 | 759,300 | 8.6 |
| 17/01/2023 |
9.26
|
6,776,400 | 8.75 | 9.26 | 8.79 | 667,700 | 1,358 | 9.1 |
| 16/01/2023 |
8.75
|
4,021,100 | 8.79 | 8.99 | 8.62 | 60,200 | 265,800 | -2.6 |
| 13/01/2023 |
8.79
|
4,990,400 | 8.89 | 9.13 | 8.72 | 42,500 | 139,501 | -1.3 |
| 12/01/2023 |
8.89
|
4,511,700 | 9.09 | 9.13 | 8.82 | 99,180 | 204,100 | -1.4 |
| 11/01/2023 |
9.09
|
9,102,400 | 8.55 | 9.13 | 8.68 | 1,335,800 | 1,300 | 17.8 |
| 10/01/2023 |
8.55
|
6,133,600 | 8.68 | 8.79 | 8.34 | 174,400 | 572,800 | -5.0 |
| 09/01/2023 |
8.68
|
5,629,800 | 8.99 | 9.16 | 8.68 | 143,200 | 17,000 | 1.6 |
| 06/01/2023 |
8.99
|
8,374,200 | 9.13 | 9.43 | 8.89 | 46,600 | 210,200 | -2.2 |
| 05/01/2023 |
9.13
|
6,387,800 | 9.19 | 9.30 | 8.92 | 169,000 | 497,900 | -4.4 |
| 04/01/2023 |
9.19
|
7,375,600 | 9.26 | 9.64 | 9.19 | 68,199 | 404,000 | -4.5 |
| 03/01/2023 |
9.26
|
9,622,800 | 8.68 | 9.26 | 8.62 | 352,300 | 25,300 | 4.4 |
| 30/12/2022 |
8.68
|
9,802,000 | 8.45 | 8.72 | 8.10 | 4,451,400 | 2,699,200 | 22.3 |
| 29/12/2022 |
8.45
|
5,019,800 | 8.75 | 9.06 | 8.45 | 406,900 | 367,900 | 0.5 |
| 28/12/2022 |
8.75
|
5,719,600 | 8.82 | 8.99 | 8.65 | 609,400 | 887,100 | -3.6 |
| 27/12/2022 |
8.82
|
7,525,500 | 8.38 | 8.96 | 8.10 | 510,700 | 44,800 | 6.0 |
| 26/12/2022 |
8.38
|
9,301,900 | 8.99 | 8.99 | 8.38 | 102,600 | 39,100 | 0.8 |
| 23/12/2022 |
8.99
|
4,767,600 | 9.30 | 9.36 | 8.92 | 115,400 | 356,800 | -3.2 |
| 22/12/2022 |
9.30
|
8,340,300 | 9.09 | 9.43 | 8.79 | 199,700 | 1,223,000 | -14.0 |
| 21/12/2022 |
9.09
|
10,701,200 | 9.13 | 9.47 | 8.58 | 1,016,900 | 101,400 | 12.2 |
| 20/12/2022 |
9.13
|
16,000,100 | 9.60 | 9.71 | 8.99 | 1,240,800 | 153,200 | 14.6 |
| 19/12/2022 |
9.60
|
18,334,500 | 10.28 | 10.66 | 9.60 | 2,302,400 | 1,572,300 | 10.3 |
| 16/12/2022 |
10.28
|
13,410,000 | 10.28 | 10.69 | 10.08 | 897,000 | 2,239,300 | -20.3 |
| 15/12/2022 |
10.28
|
20,740,700 | 9.64 | 10.28 | 9.47 | 3,176,700 | 22,100 | 47.6 |
| 14/12/2022 |
9.64
|
13,817,500 | 9.71 | 10.08 | 9.50 | 2,081,000 | 1,844,400 | 3.3 |