| 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) |
-2.10 | -18.26% | 4,181,200 | -22,300 | -0.2 |
9.20
11.50
9.30
|
|
2 tháng
(2025-10-06) |
-2 | -17.54% | 23,744,100 | -551,000 | -6.4 |
9.20
12.20
9.30
|
|
3 tháng
(2025-09-05) |
-1.80 | -16.07% | 35,646,500 | -1,031,400 | -11.5 |
9.20
12.20
9.30
|
|
6 tháng
(2025-06-09) |
1 | 11.90% | 68,729,400 | -1,358,900 | -11.9 |
8.40
12.20
9.30
|
|
12 tháng
(2024-12-09) |
-1.30 | -12.15% | 113,559,242 | -1,090,800 | -9.0 |
6.90
12.20
9.30
|
|
24 tháng
(2023-12-15) |
3.70 | 64.91% | 264,712,297 | -47,000 | 1.6 |
5.70
12.20
9.30
|
|
36 tháng
(2022-12-20) |
4.80 | 104.35% | 375,193,441 | -188,828 | 1.0 |
4.20
12.20
9.30
|
|
60 tháng
(2020-12-30) |
-0.86 | -8.36% | 1,319,033,711 | 32,438 | 3.1 |
3.60
28.10
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
9.80
|
910,200 | 9.80 | 10 | 9.70 | 0 | 100 | -0.0 |
| 14/07/2025 |
9.80
|
393,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/07/2025 |
9.70
|
443,200 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 10/07/2025 |
9.70
|
217,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 09/07/2025 |
9.60
|
350,700 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 08/07/2025 |
9.50
|
667,500 | 9.40 | 9.60 | 9.30 | 0 | 4,000 | -0.0 |
| 07/07/2025 |
9.30
|
294,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 04/07/2025 |
9.20
|
137,900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/07/2025 |
9.20
|
568,100 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
95,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.90
|
187,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/06/2025 |
8.80
|
302,500 | 8.80 | 9 | 8.80 | 4,300 | 0 | 0.0 |
| 27/06/2025 |
8.80
|
333,100 | 8.70 | 8.90 | 8.70 | 0 | 65,400 | -0.6 |
| 26/06/2025 |
8.70
|
228,500 | 8.70 | 8.80 | 8.60 | 0 | 79,000 | -0.7 |
| 25/06/2025 |
8.80
|
135,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/06/2025 |
8.80
|
193,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/06/2025 |
8.70
|
313,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/06/2025 |
8.70
|
200,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/06/2025 |
8.70
|
252,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/06/2025 |
8.70
|
246,900 | 8.60 | 8.70 | 8.50 | 0 | 58,500 | -0.5 |
| 17/06/2025 |
8.70
|
291,400 | 8.60 | 8.80 | 8.60 | 0 | 89,400 | -0.8 |
| 16/06/2025 |
8.60
|
226,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/06/2025 |
8.40
|
253,000 | 8.60 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| 12/06/2025 |
8.60
|
155,000 | 8.50 | 8.70 | 8.50 | 15,300 | 0 | 0.1 |
| 11/06/2025 |
8.50
|
75,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/06/2025 |
8.50
|
144,000 | 8.40 | 8.60 | 8.40 | 4,000 | 4,100 | -0.0 |
| 09/06/2025 |
8.40
|
122,300 | 8.50 | 8.50 | 8.30 | 0 | 13,600 | -0.1 |
| 06/06/2025 |
8.50
|
267,000 | 8.40 | 8.50 | 8.40 | 400 | 10,100 | -0.1 |
| 05/06/2025 |
8.50
|
132,900 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 04/06/2025 |
8.50
|
93,900 | 8.50 | 8.60 | 8.40 | 200 | 1,000 | -0.0 |
| 03/06/2025 |
8.50
|
413,500 | 8.30 | 8.60 | 8.30 | 10,300 | 0 | 0.1 |
| 02/06/2025 |
8.40
|
194,700 | 8.50 | 8.50 | 8.30 | 13,700 | 0 | 0.1 |
| 30/05/2025 |
8.50
|
633,300 | 8.60 | 9 | 8.40 | 800 | 66,100 | -0.6 |
| 29/05/2025 |
8.60
|
293,600 | 9 | 9 | 8.40 | 0 | 22,400 | -0.2 |
| 28/05/2025 |
9
|
785,000 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
| 27/05/2025 |
8.20
|
330,200 | 7.90 | 8.20 | 7.90 | 10,800 | 0 | 0.1 |
| 26/05/2025 |
8
|
132,000 | 8 | 8 | 7.80 | 9,000 | 13,000 | -0.0 |
| 23/05/2025 |
8
|
99,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/05/2025 |
7.90
|
195,100 | 8.10 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 21/05/2025 |
8.10
|
93,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/05/2025 |
8.10
|
136,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/05/2025 |
8
|
164,100 | 8 | 8.10 | 7.90 | 1,900 | 0 | 0.0 |
| 16/05/2025 |
8
|
185,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/05/2025 |
8.20
|
208,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/05/2025 |
8.30
|
219,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/05/2025 |
8.30
|
497,500 | 7.90 | 8.30 | 7.90 | 5,600 | 0 | 0 |
| 12/05/2025 |
7.90
|
177,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.90
|
147,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
276,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/05/2025 |
7.80
|
247,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2025 |
7.90
|
64,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/05/2025 |
7.90
|
323,200 | 8 | 8.10 | 7.80 | 0 | 300 | 0 |
| 29/04/2025 |
8
|
71,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
114,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
131,700 | 7.90 | 8 | 7.80 | 0 | 1,100 | -0.0 |
| 24/04/2025 |
7.90
|
179,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/04/2025 |
8
|
118,800 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
246,800 | 7.90 | 8 | 7.20 | 0 | 12,000 | -0.1 |
| 21/04/2025 |
8
|
94,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.20
|
154,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
349,400 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
122,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
433,800 | 8 | 8.20 | 8 | 5,300 | 0 | 0.0 |
| 14/04/2025 |
8
|
173,900 | 8.20 | 8.20 | 8 | 0 | 2,000 | -0.0 |
| 11/04/2025 |
7.90
|
406,300 | 8.20 | 8.20 | 7.80 | 3,600 | 3,600 | 0.0 |
| 10/04/2025 |
7.50
|
5,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
723,600 | 6.50 | 7.10 | 6.40 | 12,000 | 0 | 0.1 |
| 08/04/2025 |
7
|
1,520,700 | 7.60 | 7.60 | 7 | 4,600 | 0 | 0.0 |
| 04/04/2025 |
7.70
|
1,507,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.30
|
2,370,500 | 9.20 | 9.20 | 8.30 | 0 | 6,300 | -0.1 |
| 02/04/2025 |
9.20
|
134,700 | 9.30 | 9.30 | 9.20 | 0 | 52,500 | -0.5 |
| 01/04/2025 |
9.20
|
79,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.10
|
239,500 | 9.10 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/03/2025 |
9.10
|
189,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 27/03/2025 |
9.10
|
163,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
282,600 | 9.20 | 9.40 | 9.20 | 6,400 | 0 | 0.1 |
| 25/03/2025 |
9.30
|
223,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
228,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
58,900 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.30
|
180,100 | 9.30 | 9.30 | 9.20 | 2,000 | 33,800 | -0.3 |
| 19/03/2025 |
9.30
|
259,900 | 9.40 | 9.40 | 9.20 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
9.40
|
114,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
78,300 | 9.40 | 9.50 | 9.30 | 0 | 7,400 | 0 |
| 14/03/2025 |
9.40
|
200,800 | 9.30 | 9.50 | 9.30 | 1,000 | 0 | 0.0 |
| 13/03/2025 |
9.30
|
346,100 | 9.40 | 9.50 | 9.30 | 1,000 | 16,800 | -0.1 |
| 12/03/2025 |
9.40
|
167,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
280,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.50
|
221,500 | 9.60 | 9.70 | 9.50 | 0 | 900 | -0.0 |
| 07/03/2025 |
9.60
|
159,900 | 9.60 | 9.70 | 9.50 | 50,600 | 0 | 0.5 |
| 06/03/2025 |
9.60
|
513,900 | 9.50 | 9.70 | 9.40 | 12,500 | 0 | 0.1 |
| 05/03/2025 |
9.40
|
160,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/03/2025 |
9.40
|
390,400 | 9.50 | 9.60 | 9.40 | 3,100 | 0 | 0.0 |
| 03/03/2025 |
9.60
|
142,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/02/2025 |
9.50
|
250,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
406,100 | 9.50 | 9.70 | 9.40 | 0 | 16,700 | -0.2 |
| 26/02/2025 |
9.60
|
358,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/02/2025 |
9.60
|
215,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/02/2025 |
9.60
|
810,500 | 9.40 | 9.70 | 9.40 | 0 | 8,000 | -0.1 |
| 21/02/2025 |
9.40
|
285,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/02/2025 |
9.40
|
194,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |