| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.50 | 3.16% | 7,329,300 | -33,800 | -0.6 |
14.80
16.50
16.50
|
|
2 tháng
(2025-10-06) |
0 | 0% | 19,578,500 | 14,300 | 0.3 |
14.80
17.50
16.50
|
|
3 tháng
(2025-09-05) |
2.55 | 18.55% | 37,207,700 | -900 | 0.5 |
13.31
18
16.50
|
|
6 tháng
(2025-06-09) |
5.92 | 57.11% | 80,969,000 | 462,700 | 9.9 |
10.38
18
16.50
|
|
12 tháng
(2024-12-09) |
8.92 | 121.02% | 123,305,621 | 2,922,600 | 34.7 |
6.13
18
16.50
|
|
24 tháng
(2023-12-15) |
9.05 | 124.83% | 144,165,184 | 4,861,100 | 58.6 |
6.13
18
16.50
|
|
36 tháng
(2022-12-20) |
8.49 | 108.64% | 158,502,587 | 4,865,697 | 58.7 |
6.13
18
16.50
|
|
60 tháng
(2020-12-30) |
5.68 | 53.49% | 225,751,004 | 4,846,711 | 57.8 |
6.13
24.94
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
11.63
|
1,184,500 | 11.25 | 11.81 | 11.19 | 33,000 | 0 | 0.6 |
| 14/07/2025 |
11.25
|
581,200 | 11.06 | 11.31 | 9.63 | 0 | 1,000 | -0.0 |
| 11/07/2025 |
11.06
|
366,000 | 11.19 | 11.38 | 11.06 | 0 | 0 | 0 |
| 10/07/2025 |
11.19
|
459,700 | 11.38 | 11.38 | 11.06 | 0 | 0 | 0 |
| 09/07/2025 |
11.31
|
476,700 | 11.31 | 11.50 | 11.25 | 0 | 0 | 0 |
| 08/07/2025 |
11.25
|
650,900 | 11.25 | 11.50 | 11.19 | 0 | 0 | 0 |
| 07/07/2025 |
11.19
|
761,200 | 10.94 | 11.25 | 10.94 | 7,000 | 300 | 0.1 |
| 04/07/2025 |
10.94
|
198,000 | 10.94 | 11 | 10.75 | 0 | 0 | 0 |
| 03/07/2025 |
10.88
|
385,200 | 10.81 | 10.94 | 10.75 | 0 | 0 | 0 |
| 02/07/2025 |
10.81
|
275,100 | 10.75 | 10.81 | 10.69 | 0 | 0 | 0 |
| 01/07/2025 |
10.81
|
816,200 | 10.94 | 10.94 | 10.56 | 2,100 | 0 | 0.0 |
| 30/06/2025 |
10.81
|
720,200 | 11.25 | 11.31 | 10.81 | 2,000 | 800 | 0.0 |
| 27/06/2025 |
11.25
|
630,400 | 11.38 | 11.38 | 11.06 | 3,200 | 0 | 0.1 |
| 26/06/2025 |
11.25
|
412,800 | 11.50 | 11.50 | 11.13 | 2,000 | 500 | 0 |
| 25/06/2025 |
11.38
|
1,764,900 | 11.06 | 12.19 | 11.06 | 1,800 | 200 | 0.0 |
| 24/06/2025 |
11
|
487,600 | 10.88 | 11 | 10.81 | 0 | 0 | 0 |
| 23/06/2025 |
10.81
|
668,000 | 10.81 | 11 | 10.69 | 6,000 | 0 | 0.1 |
| 20/06/2025 |
10.94
|
969,400 | 10.75 | 11.44 | 10.69 | 1,300 | 400 | 0 |
| 19/06/2025 |
10.69
|
721,000 | 10.88 | 10.88 | 10.56 | 200 | 0 | 0 |
| 18/06/2025 |
10.81
|
651,400 | 10.94 | 11 | 10.75 | 3,000 | 0 | 0.1 |
| 17/06/2025 |
11
|
767,100 | 10.75 | 11.19 | 10.69 | 1,000 | 400 | 0 |
| 16/06/2025 |
10.75
|
882,600 | 10.63 | 10.81 | 10.44 | 0 | 0 | 0 |
| 13/06/2025 |
10.81
|
785,700 | 10.88 | 10.94 | 10.44 | 0 | 400 | 0 |
| 12/06/2025 |
10.88
|
927,700 | 10.69 | 11 | 10.63 | 0 | 0 | 0 |
| 11/06/2025 |
10.69
|
113,900 | 11.13 | 11.13 | 10.56 | 0 | 0 | 0 |
| 10/06/2025 |
10.69
|
583,400 | 10.44 | 11.06 | 10.31 | 0 | 1,000 | 0 |
| 09/06/2025 |
10.38
|
492,500 | 10.69 | 10.69 | 10.31 | 0 | 0 | 0 |
| 06/06/2025 |
10.56
|
275,900 | 11.13 | 11.13 | 10.38 | 0 | 0 | 0 |
| 05/06/2025 |
10.81
|
644,400 | 10.75 | 10.88 | 10.44 | 300 | 0 | 0.0 |
| 04/06/2025 |
10.69
|
1,020,200 | 11.88 | 11.88 | 10.63 | 700 | 0 | 0.0 |
| 03/06/2025 |
11.06
|
826,400 | 11.38 | 11.38 | 11 | 1,200 | 0 | 0 |
| 02/06/2025 |
11.50
|
806,900 | 10.94 | 11.88 | 10.94 | 0 | 200 | 0 |
| 30/05/2025 |
11.38
|
1,241,100 | 10.63 | 11.56 | 10.56 | 0 | 0 | 0 |
| 29/05/2025 |
10.63
|
1,085,600 | 10.81 | 11 | 10.38 | 200 | 15,500 | 0 |
| 28/05/2025 |
10.75
|
1,669,200 | 10.56 | 11.88 | 10.56 | 0 | 5,000 | 0 |
| 27/05/2025 |
10.56
|
1,926,400 | 9.75 | 10.56 | 9.75 | 0 | 0 | 0 |
| 26/05/2025 |
9.75
|
1,962,300 | 8.50 | 9.75 | 8.44 | 0 | 0 | 0 |
| 23/05/2025 |
8.50
|
220,400 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 |
| 22/05/2025 |
8.50
|
712,700 | 8.25 | 8.63 | 8.25 | 0 | 0 | 0 |
| 21/05/2025 |
8.25
|
621,600 | 8.13 | 8.31 | 8 | 33,200 | 0 | 0.4 |
| 20/05/2025 |
8.19
|
162,100 | 8.13 | 8.19 | 8.13 | 34,800 | 0 | 0.5 |
| 19/05/2025 |
8.13
|
543,300 | 7.94 | 8.31 | 7.88 | 1,000 | 0 | 0.0 |
| 16/05/2025 |
7.88
|
332,900 | 8 | 8 | 7.88 | 100,000 | 0 | 1.3 |
| 15/05/2025 |
7.94
|
376,200 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 14/05/2025 |
7.88
|
365,700 | 8 | 8.06 | 7.81 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
432,100 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
303,000 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 09/05/2025 |
7.94
|
736,700 | 7.75 | 8.13 | 7.69 | 0 | 0 | 0 |
| 08/05/2025 |
7.75
|
240,800 | 7.69 | 7.75 | 7.63 | 108,500 | 0 | 0 |
| 07/05/2025 |
7.75
|
230,800 | 7.75 | 7.75 | 7.63 | 150,100 | 0 | 0 |
| 06/05/2025 |
7.69
|
356,100 | 7.69 | 7.81 | 7.69 | 157,600 | 0 | 0 |
| 05/05/2025 |
7.69
|
247,400 | 7.63 | 7.81 | 7.63 | 32,000 | 0 | 0 |
| 29/04/2025 |
7.63
|
542,100 | 7.56 | 7.75 | 7.50 | 88,800 | 0 | 1.1 |
| 28/04/2025 |
7.56
|
638,900 | 7.44 | 7.63 | 7.38 | 242,000 | 0 | 2.9 |
| 25/04/2025 |
7.38
|
1,440,100 | 7.50 | 7.69 | 7.38 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
966,800 | 7.81 | 7.81 | 7.19 | 21,400 | 100 | 0.3 |
| 23/04/2025 |
6.88
|
166,800 | 6.94 | 7.06 | 6.75 | 17,200 | 0 | 0.2 |
| 22/04/2025 |
6.88
|
251,600 | 7 | 7 | 6.63 | 0 | 100 | -0.0 |
| 21/04/2025 |
7.06
|
102,400 | 7 | 7.19 | 7 | 0 | 0 | 0 |
| 18/04/2025 |
6.94
|
76,300 | 6.81 | 7 | 6.81 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
6.81
|
177,900 | 6.88 | 6.88 | 6.56 | 0 | 100 | -0.0 |
| 16/04/2025 |
6.88
|
69,500 | 6.81 | 6.94 | 6.81 | 0 | 0 | 0 |
| 15/04/2025 |
6.94
|
102,100 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 |
| 14/04/2025 |
6.94
|
205,700 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 |
| 11/04/2025 |
7.19
|
319,000 | 7.19 | 7.19 | 6.94 | 100 | 0 | 0.0 |
| 10/04/2025 |
7.19
|
226,300 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 |
| 09/04/2025 |
6.25
|
273,400 | 6.13 | 6.56 | 5.94 | 0 | 0 | 0 |
| 08/04/2025 |
6.13
|
323,400 | 6.94 | 6.94 | 6.13 | 200 | 0 | 0.0 |
| 04/04/2025 |
6.94
|
397,300 | 6.94 | 7.13 | 6.56 | 100 | 0 | 0.0 |
| 03/04/2025 |
6.81
|
1,125,000 | 7.38 | 7.44 | 6.69 | 100 | 0 | 0.0 |
| 02/04/2025 |
7.44
|
243,600 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 01/04/2025 |
7.38
|
77,600 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 |
| 31/03/2025 |
7.31
|
116,500 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 |
| 28/03/2025 |
7.38
|
147,200 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 27/03/2025 |
7.31
|
485,900 | 7.31 | 7.44 | 7.13 | 0 | 115,000 | -1.3 |
| 26/03/2025 |
7.38
|
673,900 | 7.50 | 7.50 | 7.25 | 0 | 135,000 | -1.6 |
| 25/03/2025 |
7.44
|
736,600 | 7.63 | 7.69 | 7.38 | 0 | 150,000 | -1.8 |
| 24/03/2025 |
7.63
|
446,900 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
7.69
|
673,700 | 7.88 | 8 | 7.38 | 0 | 0 | 0 |
| 20/03/2025 |
7.88
|
449,400 | 7.88 | 8 | 7.81 | 0 | 0 | 0 |
| 19/03/2025 |
7.88
|
267,500 | 8 | 8 | 7.75 | 0 | 0 | 0 |
| 18/03/2025 |
8
|
559,800 | 8 | 8.25 | 7.88 | 0 | 0 | 0 |
| 17/03/2025 |
8
|
1,350,800 | 7.81 | 8.06 | 7.75 | 400 | 0 | 0 |
| 14/03/2025 |
7.81
|
678,000 | 7.94 | 8.06 | 7.75 | 0 | 0 | 0 |
| 13/03/2025 |
7.88
|
1,015,100 | 7.88 | 8.13 | 7.81 | 0 | 0 | 0 |
| 12/03/2025 |
7.81
|
754,300 | 7.56 | 8 | 7.50 | 0 | 0 | 0 |
| 11/03/2025 |
7.56
|
171,400 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 10/03/2025 |
7.63
|
1,258,300 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
369,600 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.50
|
96,900 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/03/2025 |
7.44
|
95,600 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 04/03/2025 |
7.56
|
103,400 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 03/03/2025 |
7.63
|
197,900 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 28/02/2025 |
7.75
|
203,200 | 7.88 | 7.94 | 7.69 | 0 | 0 | 0 |
| 27/02/2025 |
7.88
|
132,100 | 7.94 | 8.06 | 7.88 | 0 | 0 | 0 |
| 26/02/2025 |
7.94
|
961,400 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 25/02/2025 |
7.81
|
188,800 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 24/02/2025 |
7.94
|
46,600 | 7.88 | 8 | 7.88 | 0 | 0 | 0 |
| 21/02/2025 |
7.81
|
224,800 | 7.88 | 8.06 | 7.81 | 0 | 0 | 0 |
| 20/02/2025 |
7.81
|
176,700 | 8 | 8 | 7.81 | 0 | 0 | 0 |