| 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) |
-0.08 | -0.84% | 2,832,800 | 0 | 0 |
9.42
9.60
9.50
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,209,800 | 0 | 0 |
9.42
10.50
9.50
|
|
3 tháng
(2025-09-05) |
-0.48 | -4.81% | 16,927,300 | -1,800 | -0.0 |
9.42
10.85
9.50
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,299,300 | -1,900 | -0.0 |
9.23
10.85
9.50
|
|
12 tháng
(2024-12-09) |
-1.19 | -11.14% | 94,637,300 | -177,802 | -1.9 |
8.47
11.30
9.50
|
|
24 tháng
(2023-12-15) |
0.43 | 4.73% | 251,559,000 | -209,205 | -2.2 |
8.47
12.61
9.50
|
|
36 tháng
(2022-12-20) |
4.14 | 77.25% | 484,173,700 | -384,535 | -6.6 |
5.10
12.61
9.50
|
|
60 tháng
(2020-12-30) |
3.36 | 54.67% | 845,951,480 | -871,893 | -15.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
9.55
|
337,200 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 |
| 14/07/2025 |
9.60
|
338,500 | 9.59 | 9.65 | 9.50 | 0 | 0 | 0 |
| 11/07/2025 |
9.57
|
311,400 | 9.62 | 9.73 | 9.46 | 0 | 0 | 0 |
| 10/07/2025 |
9.61
|
703,700 | 9.50 | 9.70 | 9.49 | 0 | 0 | 0 |
| 09/07/2025 |
9.45
|
326,300 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 |
| 08/07/2025 |
9.45
|
363,200 | 9.50 | 9.57 | 9.39 | 0 | 0 | 0 |
| 07/07/2025 |
9.50
|
461,700 | 9.60 | 9.60 | 9.46 | 0 | 0 | 0 |
| 04/07/2025 |
9.56
|
889,300 | 9.26 | 9.56 | 9.26 | 0 | 0 | 0 |
| 03/07/2025 |
9.26
|
317,200 | 9.26 | 9.27 | 9.23 | 0 | 0 | 0 |
| 02/07/2025 |
9.24
|
209,500 | 9.25 | 9.25 | 9.22 | 0 | 0 | 0 |
| 01/07/2025 |
9.23
|
198,700 | 9.27 | 9.27 | 9.20 | 0 | 0 | 0 |
| 30/06/2025 |
9.25
|
183,700 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 27/06/2025 |
9.24
|
179,600 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 |
| 26/06/2025 |
9.28
|
161,400 | 9.25 | 9.28 | 9.22 | 0 | 0 | 0 |
| 25/06/2025 |
9.28
|
124,800 | 9.28 | 9.29 | 9.24 | 0 | 100 | -0.0 |
| 24/06/2025 |
9.24
|
155,400 | 9.29 | 9.32 | 9.22 | 0 | 0 | 0 |
| 23/06/2025 |
9.30
|
287,100 | 9.21 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/06/2025 |
9.24
|
305,100 | 9.29 | 9.33 | 9.22 | 0 | 0 | 0 |
| 19/06/2025 |
9.29
|
137,500 | 9.31 | 9.38 | 9.20 | 0 | 0 | 0 |
| 18/06/2025 |
9.30
|
251,900 | 9.16 | 9.41 | 9.16 | 0 | 0 | 0 |
| 17/06/2025 |
9.37
|
351,600 | 9.32 | 9.42 | 9.29 | 0 | 0 | 0 |
| 16/06/2025 |
9.30
|
151,800 | 9.30 | 9.38 | 9.29 | 0 | 0 | 0 |
| 13/06/2025 |
9.30
|
271,300 | 9.39 | 9.39 | 9.20 | 0 | 0 | 0 |
| 12/06/2025 |
9.41
|
69,500 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 11/06/2025 |
9.37
|
118,200 | 9.39 | 9.42 | 9.36 | 0 | 0 | 0 |
| 10/06/2025 |
9.35
|
242,600 | 9.37 | 9.45 | 9.35 | 0 | 0 | 0 |
| 09/06/2025 |
9.40
|
314,100 | 9.52 | 9.53 | 9.39 | 0 | 0 | 0 |
| 06/06/2025 |
9.52
|
195,000 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 |
| 05/06/2025 |
9.60
|
330,600 | 9.62 | 9.63 | 9.56 | 0 | 0 | 0 |
| 04/06/2025 |
9.60
|
267,000 | 9.60 | 9.62 | 9.57 | 0 | 0 | 0 |
| 03/06/2025 |
9.60
|
449,200 | 9.57 | 9.62 | 9.51 | 0 | 0 | 0 |
| 02/06/2025 |
9.57
|
169,900 | 9.55 | 9.58 | 9.50 | 0 | 27,500 | -0.3 |
| 30/05/2025 |
9.48
|
272,300 | 9.63 | 9.63 | 9.46 | 0 | 0 | 0 |
| 29/05/2025 |
9.63
|
278,800 | 9.65 | 9.65 | 9.55 | 0 | 0 | 0 |
| 28/05/2025 |
9.65
|
322,100 | 9.68 | 9.75 | 9.63 | 0 | 0 | 0 |
| 27/05/2025 |
9.68
|
390,900 | 9.74 | 9.74 | 9.62 | 0 | 0 | 0 |
| 26/05/2025 |
9.61
|
178,900 | 9.52 | 9.62 | 9.51 | 0 | 3,900 | -0.0 |
| 23/05/2025 |
9.61
|
235,000 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 |
| 22/05/2025 |
9.65
|
355,300 | 9.75 | 9.75 | 9.63 | 0 | 0 | 0 |
| 21/05/2025 |
9.76
|
153,400 | 9.89 | 9.89 | 9.60 | 0 | 0 | 0 |
| 20/05/2025 |
9.75
|
457,400 | 9.68 | 9.94 | 9.64 | 0 | 0 | 0 |
| 19/05/2025 |
9.63
|
209,300 | 9.60 | 9.63 | 9.54 | 0 | 0 | 0 |
| 16/05/2025 |
9.65
|
419,000 | 9.70 | 9.70 | 9.54 | 0 | 0 | 0 |
| 15/05/2025 |
9.68
|
202,800 | 9.72 | 9.72 | 9.65 | 0 | 0 | 0 |
| 14/05/2025 |
9.68
|
209,000 | 9.63 | 9.70 | 9.63 | 0 | 0 | 0 |
| 13/05/2025 |
9.63
|
162,400 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 |
| 12/05/2025 |
9.58
|
268,500 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 |
| 09/05/2025 |
9.58
|
183,400 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 |
| 08/05/2025 |
9.62
|
226,100 | 9.58 | 9.65 | 9.55 | 0 | 0 | 0 |
| 07/05/2025 |
9.50
|
142,800 | 9.43 | 9.54 | 9.43 | 0 | 0 | 0 |
| 06/05/2025 |
9.52
|
188,100 | 9.33 | 9.60 | 9.33 | 0 | 0 | 0 |
| 05/05/2025 |
9.52
|
91,400 | 9.51 | 9.58 | 9.46 | 0 | 0 | 0 |
| 29/04/2025 |
9.51
|
144,800 | 9.50 | 9.51 | 9.40 | 0 | 0 | 0 |
| 28/04/2025 |
9.50
|
217,500 | 9.57 | 9.63 | 9.50 | 0 | 0 | 0 |
| 25/04/2025 |
9.58
|
184,800 | 9.56 | 9.60 | 9.45 | 0 | 0 | 0 |
| 24/04/2025 |
9.58
|
69,700 | 9.60 | 9.64 | 9.50 | 0 | 0 | 0 |
| 23/04/2025 |
9.57
|
151,200 | 9.59 | 9.60 | 9.50 | 0 | 0 | 0 |
| 22/04/2025 |
9.51
|
457,500 | 9.45 | 9.60 | 8.93 | 0 | 0 | 0 |
| 21/04/2025 |
9.60
|
122,900 | 9.77 | 9.80 | 9.57 | 0 | 0 | 0 |
| 18/04/2025 |
9.77
|
236,900 | 9.47 | 9.87 | 9.47 | 0 | 0 | 0 |
| 17/04/2025 |
9.40
|
173,300 | 9.39 | 9.42 | 9.28 | 0 | 0 | 0 |
| 16/04/2025 |
9.40
|
157,300 | 9.40 | 9.46 | 9.30 | 0 | 10,400 | -0.1 |
| 15/04/2025 |
9.40
|
252,500 | 9.45 | 9.47 | 9.20 | 0 | 0 | 0 |
| 14/04/2025 |
9.45
|
275,700 | 9.40 | 9.49 | 9.39 | 0 | 0 | 0 |
| 11/04/2025 |
9.40
|
480,900 | 9.65 | 9.65 | 9.30 | 0 | 0 | 0 |
| 10/04/2025 |
9.06
|
109,100 | 9.06 | 9.06 | 9.06 | 0 | 1,400 | -0.0 |
| 09/04/2025 |
8.47
|
607,000 | 8.47 | 8.90 | 8.47 | 0 | 0 | 0 |
| 08/04/2025 |
9.10
|
734,600 | 9.12 | 9.44 | 9.10 | 0 | 0 | 0 |
| 04/04/2025 |
9.78
|
663,300 | 9.30 | 9.88 | 9.30 | 0 | 0 | 0 |
| 03/04/2025 |
10
|
678,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 02/04/2025 |
10.75
|
224,000 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 01/04/2025 |
10.70
|
108,600 | 10.65 | 10.70 | 10.60 | 0 | 0 | 0 |
| 31/03/2025 |
10.65
|
223,300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 28/03/2025 |
10.65
|
138,700 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 27/03/2025 |
10.60
|
357,500 | 10.60 | 10.70 | 10.60 | 0 | 35,400 | -0.4 |
| 26/03/2025 |
10.70
|
280,800 | 10.70 | 10.75 | 10.50 | 0 | 0 | 0 |
| 25/03/2025 |
10.75
|
279,000 | 10.75 | 10.80 | 10.55 | 0 | 0 | 0 |
| 24/03/2025 |
10.70
|
377,500 | 10.80 | 10.80 | 10.50 | 0 | 59,300 | -0.6 |
| 21/03/2025 |
10.80
|
175,100 | 10.85 | 10.90 | 10.75 | 0 | 0 | 0 |
| 20/03/2025 |
10.80
|
235,200 | 10.90 | 10.95 | 10.75 | 0 | 0 | 0 |
| 19/03/2025 |
10.90
|
320,100 | 11.05 | 11.10 | 10.85 | 0 | 32,231 | -0.4 |
| 18/03/2025 |
11
|
826,500 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 17/03/2025 |
10.90
|
386,300 | 10.85 | 10.90 | 10.75 | 0 | 0 | 0 |
| 14/03/2025 |
10.85
|
182,900 | 10.80 | 10.85 | 10.75 | 0 | 0 | 0 |
| 13/03/2025 |
10.85
|
312,700 | 10.95 | 11 | 10.80 | 0 | 0 | 0 |
| 12/03/2025 |
10.85
|
240,900 | 11 | 11 | 10.85 | 0 | 0 | 0 |
| 11/03/2025 |
10.95
|
494,600 | 10.90 | 10.95 | 10.65 | 0 | 0 | 0 |
| 10/03/2025 |
10.90
|
500,800 | 10.95 | 11.05 | 10.85 | 0 | 0 | 0 |
| 07/03/2025 |
10.90
|
478,100 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 06/03/2025 |
11.05
|
495,400 | 11 | 11.15 | 10.95 | 0 | 0 | 0 |
| 05/03/2025 |
10.95
|
1,401,100 | 10.80 | 11.30 | 10.75 | 0 | 0 | 0 |
| 04/03/2025 |
10.80
|
429,400 | 10.85 | 10.85 | 10.65 | 0 | 0 | 0 |
| 03/03/2025 |
10.80
|
665,600 | 10.90 | 10.95 | 10.80 | 0 | 0 | 0 |
| 28/02/2025 |
10.95
|
613,100 | 11.05 | 11.05 | 10.90 | 0 | 0 | 0 |
| 27/02/2025 |
11.05
|
590,600 | 11.05 | 11.10 | 11 | 0 | 0 | 0 |
| 26/02/2025 |
11.10
|
459,500 | 11.10 | 11.20 | 11.05 | 0 | 0 | 0 |
| 25/02/2025 |
11.10
|
776,800 | 11.20 | 11.25 | 11 | 0 | 571 | -0.0 |
| 24/02/2025 |
11.15
|
386,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 21/02/2025 |
11.10
|
519,200 | 11.10 | 11.20 | 11.05 | 0 | 0 | 0 |
| 20/02/2025 |
11.10
|
638,400 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 |