| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.30 | -11.02% | 5,092,300 | -81,400 | -0.8 |
9.90
11.80
10.40
|
|
2 tháng
(2025-11-28) |
1.60 | 17.98% | 22,915,500 | -59,400 | -0.7 |
8.90
12.20
10.40
|
|
3 tháng
(2025-10-29) |
-4.60 | -30.46% | 51,862,800 | -3,600 | -0.1 |
8.40
16
10.40
|
|
6 tháng
(2025-07-31) |
1.71 | 19.46% | 127,172,300 | 7,500 | 0.0 |
8.40
18.90
10.40
|
|
12 tháng
(2025-02-04) |
4.03 | 62.25% | 144,758,195 | 16,499 | 0.1 |
6.09
18.90
10.40
|
|
24 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
36 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
60 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
14.49
|
1,053,300 | 14.78 | 15.07 | 14.20 | 0 | 3,300 | -0.0 |
| 04/09/2025 |
14.68
|
1,457,100 | 14.78 | 14.97 | 14.39 | 0 | 0 | 0 |
| 03/09/2025 |
14.68
|
1,607,000 | 14.20 | 14.78 | 14.10 | 0 | 0 | 0 |
| 29/08/2025 |
14.10
|
1,359,900 | 14.10 | 14.49 | 13.52 | 2,900 | 0 | 0.0 |
| 28/08/2025 |
13.91
|
1,920,100 | 13.52 | 14.20 | 13.23 | 1,200 | 0 | 0 |
| 27/08/2025 |
13.52
|
1,024,400 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 |
| 26/08/2025 |
13.52
|
1,043,700 | 13.43 | 13.91 | 13.14 | 1,800 | 0 | 0.0 |
| 25/08/2025 |
13.23
|
872,800 | 13.23 | 13.72 | 13.14 | 0 | 0 | 0 |
| 22/08/2025 |
13.23
|
1,168,700 | 13.62 | 13.72 | 13.04 | 0 | 2,000 | -0.0 |
| 21/08/2025 |
13.62
|
1,167,500 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 |
| 20/08/2025 |
13.91
|
1,478,300 | 13.72 | 14.01 | 13.33 | 0 | 0 | 0 |
| 19/08/2025 |
13.81
|
1,306,000 | 13.62 | 14.39 | 13.43 | 0 | 0 | 0 |
| 18/08/2025 |
13.72
|
1,128,900 | 13.04 | 14.20 | 13.04 | 0 | 0 | 0 |
| 15/08/2025 |
13.52
|
1,549,800 | 12.36 | 13.72 | 12.17 | 0 | 0 | 0 |
| 14/08/2025 |
12.56
|
1,986,900 | 12.07 | 12.65 | 12.07 | 0 | 0 | 0 |
| 13/08/2025 |
11.98
|
1,511,100 | 12.36 | 12.36 | 11.98 | 0 | 0 | 0 |
| 12/08/2025 |
12.36
|
1,899,800 | 12.27 | 12.56 | 11.98 | 0 | 1,500 | -0.0 |
| 11/08/2025 |
12.27
|
1,656,600 | 11.69 | 12.36 | 11.30 | 0 | 0 | 0 |
| 08/08/2025 |
11.69
|
1,278,700 | 11.30 | 12.07 | 11.11 | 0 | 0 | 0 |
| 07/08/2025 |
11.30
|
1,237,800 | 11.49 | 11.49 | 11.01 | 0 | 0 | 0 |
| 06/08/2025 |
11.20
|
1,006,200 | 11.40 | 11.40 | 10.91 | 2,000 | 0 | 0.0 |
| 05/08/2025 |
10.91
|
485,200 | 11.40 | 11.59 | 10.91 | 0 | 0 | 0 |
| 04/08/2025 |
11.40
|
1,744,500 | 10.24 | 11.40 | 10.24 | 0 | 0 | 0 |
| 01/08/2025 |
10.24
|
1,027,600 | 9.18 | 10.24 | 8.98 | 3,000 | 0 | 0.0 |
| 31/07/2025 |
8.79
|
96,800 | 8.89 | 9.08 | 8.79 | 0 | 0 | 0 |
| 30/07/2025 |
8.89
|
20,900 | 8.69 | 8.98 | 8.69 | 0 | 0 | 0 |
| 29/07/2025 |
8.79
|
198,000 | 8.60 | 9.08 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
8.89
|
195,000 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 |
| 25/07/2025 |
9.08
|
219,600 | 8.98 | 9.18 | 8.89 | 0 | 0 | 0 |
| 24/07/2025 |
9.08
|
128,600 | 8.98 | 9.08 | 8.98 | 0 | 0 | 0 |
| 23/07/2025 |
8.98
|
95,200 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
| 22/07/2025 |
8.69
|
354,700 | 8.89 | 8.89 | 8.69 | 0 | 0 | 0 |
| 21/07/2025 |
8.89
|
139,000 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
| 18/07/2025 |
8.79
|
50,400 | 9.18 | 9.18 | 8.60 | 0 | 0 | 0 |
| 17/07/2025 |
8.79
|
55,600 | 9.18 | 9.18 | 8.69 | 0 | 0 | 0 |
| 16/07/2025 |
8.98
|
85,700 | 9.47 | 9.47 | 8.79 | 0 | 0 | 0 |
| 15/07/2025 |
8.98
|
671,200 | 8.11 | 8.98 | 7.82 | 0 | 0 | 0 |
| 14/07/2025 |
7.82
|
68,800 | 7.82 | 8.11 | 7.73 | 0 | 0 | 0 |
| 11/07/2025 |
7.82
|
131,600 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
| 10/07/2025 |
7.73
|
82,600 | 8.02 | 8.02 | 7.73 | 600 | 0 | 0.0 |
| 09/07/2025 |
7.92
|
275,800 | 8.21 | 8.21 | 7.92 | 300 | 0 | 0.0 |
| 08/07/2025 |
8.11
|
188,800 | 8.11 | 8.21 | 8.11 | 0 | 0 | 0 |
| 07/07/2025 |
8.21
|
315,400 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 04/07/2025 |
8.21
|
75,300 | 8.31 | 8.40 | 7.92 | 100 | 0 | 0.0 |
| 03/07/2025 |
8.21
|
112,700 | 7.24 | 8.40 | 7.24 | 0 | 0 | 0 |
| 02/07/2025 |
8.11
|
31,000 | 8.02 | 8.21 | 7.92 | 200 | 0 | 0.0 |
| 01/07/2025 |
7.92
|
108,600 | 8.21 | 8.40 | 7.82 | 0 | 0 | 0 |
| 30/06/2025 |
8.21
|
232,400 | 8.21 | 8.89 | 8.21 | 0 | 0 | 0 |
| 27/06/2025 |
8.69
|
235,100 | 7.92 | 8.79 | 7.92 | 0 | 0 | 0 |
| 26/06/2025 |
7.92
|
261,800 | 7.53 | 8.11 | 7.44 | 1,000 | 3,000 | 0 |
| 25/06/2025 |
7.34
|
48,000 | 7.44 | 7.53 | 7.34 | 0 | 0 | 0 |
| 24/06/2025 |
7.53
|
317,500 | 7.34 | 7.53 | 7.24 | 400 | 0 | 0 |
| 23/06/2025 |
7.24
|
62,100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 20/06/2025 |
7.24
|
328,500 | 6.95 | 7.44 | 6.95 | 500 | 0 | 0 |
| 19/06/2025 |
6.76
|
27,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 18/06/2025 |
6.66
|
102,500 | 6.86 | 6.95 | 6.66 | 500 | 0 | 0.0 |
| 17/06/2025 |
6.86
|
73,900 | 6.86 | 7.05 | 6.76 | 400 | 0 | 0 |
| 16/06/2025 |
6.95
|
132,300 | 6.86 | 6.95 | 6.76 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
6.66
|
45,400 | 6.86 | 6.95 | 6.66 | 0 | 0 | 0 |
| 12/06/2025 |
6.95
|
37,900 | 6.95 | 6.95 | 6.86 | 0 | 0 | 0 |
| 11/06/2025 |
6.95
|
22,400 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 10/06/2025 |
6.86
|
37,100 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
| 09/06/2025 |
6.95
|
41,700 | 7.05 | 7.05 | 6.95 | 400 | 0 | 0.0 |
| 06/06/2025 |
6.95
|
28,300 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 05/06/2025 |
7.15
|
22,300 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 |
| 04/06/2025 |
7.15
|
58,900 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 |
| 03/06/2025 |
7.24
|
46,000 | 7.05 | 7.24 | 7.05 | 200 | 0 | 0 |
| 02/06/2025 |
7.05
|
39,700 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 |
| 30/05/2025 |
7.15
|
38,700 | 7.05 | 7.15 | 6.95 | 0 | 0 | 0 |
| 29/05/2025 |
7.05
|
82,500 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 28/05/2025 |
7.24
|
145,700 | 7.15 | 7.44 | 7.15 | 0 | 0 | 0 |
| 27/05/2025 |
7.15
|
120,600 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
| 26/05/2025 |
7.34
|
127,800 | 6.95 | 7.34 | 6.95 | 0 | 0 | 0 |
| 23/05/2025 |
6.95
|
26,000 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 22/05/2025 |
6.86
|
32,000 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 21/05/2025 |
6.86
|
20,200 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 |
| 20/05/2025 |
6.76
|
32,300 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 |
| 19/05/2025 |
6.66
|
21,600 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 16/05/2025 |
6.76
|
29,300 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
270,100 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 14/05/2025 |
6.95
|
64,900 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
84,800 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
| 12/05/2025 |
6.86
|
276,500 | 6.86 | 6.95 | 6.86 | 200 | 0 | 0 |
| 09/05/2025 |
6.95
|
31,100 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 08/05/2025 |
6.86
|
39,100 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 07/05/2025 |
6.86
|
13,700 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 06/05/2025 |
6.86
|
46,000 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 05/05/2025 |
6.86
|
35,800 | 5.89 | 7.05 | 5.89 | 0 | 0 | 0 |
| 29/04/2025 |
6.86
|
26,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 28/04/2025 |
6.95
|
17,000 | 6.66 | 7.05 | 6.66 | 0 | 0 | 0 |
| 25/04/2025 |
6.86
|
45,100 | 6.66 | 6.86 | 6.66 | 0 | 0 | 0 |
| 24/04/2025 |
6.66
|
28,200 | 6.76 | 6.76 | 6.57 | 200 | 0 | 0.0 |
| 23/04/2025 |
6.76
|
25,600 | 6.57 | 6.76 | 6.47 | 0 | 0 | 0 |
| 22/04/2025 |
6.57
|
85,400 | 6.66 | 6.66 | 6.47 | 0 | 0 | 0 |
| 21/04/2025 |
6.76
|
32,500 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
| 18/04/2025 |
6.76
|
369,300 | 6.57 | 6.86 | 6.57 | 0 | 0 | 0 |
| 17/04/2025 |
6.57
|
32,800 | 6.57 | 6.66 | 6.47 | 0 | 0 | 0 |
| 16/04/2025 |
6.66
|
69,800 | 6.47 | 6.76 | 6.47 | 0 | 0 | 0 |
| 15/04/2025 |
6.57
|
88,000 | 6.66 | 6.95 | 6.57 | 0 | 0 | 0 |
| 14/04/2025 |
6.76
|
77,000 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |