| 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) |
-0.30 | -2.78% | 2,714,400 | -55,100 | -0.6 |
10.40
10.90
10.70
|
|
2 tháng
(2025-10-06) |
-1.40 | -11.76% | 10,259,100 | -78,900 | -1.0 |
9.90
11.90
10.70
|
|
3 tháng
(2025-09-05) |
-1.70 | -13.93% | 20,621,500 | -172,800 | -2.0 |
9.90
13
10.70
|
|
6 tháng
(2025-06-09) |
1.40 | 15.38% | 71,053,100 | -4,200 | -0.2 |
8.70
13.40
10.70
|
|
12 tháng
(2024-12-09) |
-1.90 | -15.32% | 150,025,642 | -7,200 | 0.9 |
6.80
14.90
10.70
|
|
24 tháng
(2023-12-15) |
-4 | -27.59% | 275,329,623 | 26,400 | 1.0 |
6.80
15.40
10.70
|
|
36 tháng
(2022-12-20) |
4.59 | 77.54% | 364,269,266 | 27,008 | 0.8 |
5.57
28.71
10.70
|
|
60 tháng
(2020-12-30) |
6.43 | 158.21% | 458,804,859 | 25,408 | 0.5 |
3.86
28.71
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
9.60
|
907,700 | 9.40 | 9.70 | 9.40 | 0 | 1,900 | -0.0 |
| 14/07/2025 |
9.30
|
553,700 | 9.10 | 9.30 | 8.90 | 0 | 19,100 | -0.2 |
| 11/07/2025 |
9.10
|
325,900 | 9.20 | 9.40 | 9.10 | 1,000 | 2,700 | -0.0 |
| 10/07/2025 |
9.20
|
376,700 | 9.40 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/07/2025 |
9.30
|
449,000 | 9.30 | 9.50 | 9.20 | 0 | 8,000 | -0.1 |
| 08/07/2025 |
9.30
|
574,100 | 9.20 | 9.40 | 9.10 | 0 | 200 | -0.0 |
| 07/07/2025 |
9.20
|
430,400 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/07/2025 |
8.90
|
442,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
8.80
|
229,900 | 8.80 | 9 | 8.80 | 9,800 | 0 | 0.1 |
| 02/07/2025 |
8.90
|
110,600 | 9 | 9 | 8.80 | 0 | 100 | -0.0 |
| 01/07/2025 |
8.80
|
208,300 | 8.80 | 9 | 8.70 | 3,900 | 0 | 0.0 |
| 30/06/2025 |
8.70
|
221,900 | 8.80 | 8.90 | 8.70 | 24,300 | 0 | 0.2 |
| 27/06/2025 |
8.80
|
137,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/06/2025 |
8.80
|
62,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/06/2025 |
8.90
|
92,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 24/06/2025 |
8.80
|
235,700 | 8.70 | 8.90 | 8.70 | 1,300 | 0 | 0.0 |
| 23/06/2025 |
8.70
|
296,700 | 8.70 | 8.70 | 8.60 | 14,100 | 0 | 0.1 |
| 20/06/2025 |
8.70
|
186,800 | 8.90 | 8.90 | 8.70 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
8.80
|
182,500 | 8.80 | 8.90 | 8.70 | 0 | 500 | -0.0 |
| 18/06/2025 |
8.80
|
188,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
317,400 | 9 | 9.10 | 8.90 | 0 | 800 | -0.0 |
| 16/06/2025 |
9
|
149,400 | 8.80 | 9 | 8.70 | 0 | 1,700 | -0.0 |
| 13/06/2025 |
8.80
|
970,800 | 9 | 9 | 8.40 | 5,000 | 8,000 | -0.0 |
| 12/06/2025 |
9
|
219,100 | 9 | 9.10 | 8.90 | 2,000 | 2,000 | 0 |
| 11/06/2025 |
8.90
|
579,300 | 9 | 9.20 | 8.70 | 0 | 4,700 | -0.0 |
| 10/06/2025 |
9
|
384,600 | 9.10 | 9.40 | 9 | 0 | 5,000 | -0.0 |
| 09/06/2025 |
9.10
|
821,000 | 9.60 | 9.60 | 9.10 | 0 | 8,300 | -0.1 |
| 06/06/2025 |
9.60
|
658,300 | 10 | 10.20 | 9.60 | 0 | 5,500 | -0.1 |
| 05/06/2025 |
10
|
967,900 | 9.80 | 10.30 | 9.70 | 9,500 | 9,500 | -0.0 |
| 04/06/2025 |
9.50
|
880,600 | 9.40 | 9.70 | 9.30 | 5,400 | 0 | 0.1 |
| 03/06/2025 |
9.30
|
356,700 | 9.50 | 9.60 | 9.30 | 7,200 | 12,600 | -0.1 |
| 02/06/2025 |
9.40
|
810,900 | 9.10 | 9.60 | 9.10 | 31,800 | 4,000 | 0.3 |
| 30/05/2025 |
9.10
|
319,400 | 9.30 | 9.30 | 9 | 0 | 26,300 | -0.2 |
| 29/05/2025 |
9.30
|
462,700 | 9.20 | 9.40 | 9.10 | 12,600 | 0 | 0.1 |
| 28/05/2025 |
9.20
|
643,400 | 9.60 | 9.60 | 9.10 | 0 | 12,600 | -0.1 |
| 27/05/2025 |
9.50
|
877,700 | 9.20 | 9.60 | 9 | 0 | 1,000 | -0.0 |
| 26/05/2025 |
9.10
|
447,000 | 9 | 9.20 | 8.70 | 13,700 | 0 | 0.1 |
| 23/05/2025 |
9
|
346,400 | 9 | 9.20 | 8.90 | 14,500 | 0 | 0.1 |
| 22/05/2025 |
8.90
|
384,300 | 8.90 | 8.90 | 8.70 | 10,700 | 0 | 0.1 |
| 21/05/2025 |
8.90
|
371,900 | 9 | 9.10 | 8.60 | 0 | 9,100 | -0.1 |
| 20/05/2025 |
8.90
|
258,400 | 8.90 | 9.10 | 8.90 | 0 | 17,700 | -0.2 |
| 19/05/2025 |
9
|
764,200 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
454,500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2025 |
8.50
|
304,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/05/2025 |
8.50
|
475,100 | 8.70 | 8.80 | 8.30 | 0 | 2,300 | 0 |
| 13/05/2025 |
8.70
|
423,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/05/2025 |
8.50
|
392,900 | 8.40 | 8.60 | 8.40 | 2,900 | 1,100 | 0 |
| 09/05/2025 |
8.40
|
294,300 | 8.40 | 8.50 | 8.20 | 0 | 11,700 | 0 |
| 08/05/2025 |
8.40
|
705,400 | 8 | 8.50 | 8 | 100 | 88,500 | 0 |
| 07/05/2025 |
8
|
295,800 | 7.90 | 8.10 | 7.80 | 0 | 47,900 | 0 |
| 06/05/2025 |
7.90
|
291,500 | 7.90 | 8.10 | 7.80 | 500 | 41,500 | 0 |
| 05/05/2025 |
7.90
|
108,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/04/2025 |
7.70
|
330,700 | 7.80 | 7.90 | 7.60 | 40,200 | 0 | 0.3 |
| 28/04/2025 |
7.70
|
216,100 | 7.90 | 8 | 7.70 | 18,400 | 0 | 0.1 |
| 25/04/2025 |
7.90
|
295,000 | 7.90 | 8 | 7.70 | 70,300 | 900 | 0.5 |
| 24/04/2025 |
7.90
|
198,200 | 7.90 | 7.90 | 7.70 | 27,900 | 100 | 0.2 |
| 23/04/2025 |
7.80
|
239,400 | 7.80 | 7.90 | 7.60 | 21,600 | 4,800 | 0.1 |
| 22/04/2025 |
7.50
|
686,600 | 7.70 | 7.90 | 7.20 | 6,000 | 38,000 | -0.2 |
| 21/04/2025 |
7.90
|
271,800 | 8 | 8 | 7.70 | 19,500 | 0 | 0.2 |
| 18/04/2025 |
8
|
340,300 | 8 | 8.20 | 7.90 | 400 | 13,800 | -0.1 |
| 17/04/2025 |
8
|
459,800 | 7.50 | 8.10 | 7.50 | 19,300 | 12,300 | 0.0 |
| 16/04/2025 |
7.50
|
422,000 | 7.60 | 7.90 | 7.50 | 21,000 | 3,300 | 0.1 |
| 15/04/2025 |
7.60
|
500,500 | 7.90 | 7.90 | 7.50 | 14,900 | 24,100 | -0.1 |
| 14/04/2025 |
7.90
|
488,800 | 7.80 | 8.20 | 7.60 | 10,500 | 58,900 | -0.4 |
| 11/04/2025 |
7.80
|
965,500 | 8.10 | 8.10 | 7.40 | 19,800 | 29,100 | -0.1 |
| 10/04/2025 |
7.40
|
51,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/04/2025 |
6.80
|
1,524,300 | 6.80 | 7.50 | 6.80 | 83,300 | 14,000 | 0.5 |
| 08/04/2025 |
7.50
|
893,500 | 8.30 | 8.30 | 7.50 | 9,300 | 0 | 0.1 |
| 04/04/2025 |
8.30
|
2,058,300 | 8.30 | 8.50 | 8.30 | 20,800 | 0 | 0.2 |
| 03/04/2025 |
9.20
|
947,100 | 10 | 10 | 9.20 | 10,800 | 0 | 0.1 |
| 02/04/2025 |
10.20
|
189,200 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 01/04/2025 |
10.20
|
116,900 | 10.20 | 10.30 | 10.10 | 100 | 0 | 0.0 |
| 31/03/2025 |
10.10
|
356,300 | 10.10 | 10.20 | 10 | 800 | 0 | 0.0 |
| 28/03/2025 |
10.10
|
306,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 27/03/2025 |
10.30
|
218,100 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 26/03/2025 |
10.40
|
240,200 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2025 |
10.40
|
241,500 | 10.30 | 10.50 | 10.30 | 0 | 1,800 | -0.0 |
| 24/03/2025 |
10.30
|
283,200 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 21/03/2025 |
10.40
|
343,400 | 10.70 | 10.70 | 10.30 | 0 | 1,100 | -0.0 |
| 20/03/2025 |
10.50
|
600,700 | 10.60 | 10.80 | 10.40 | 0 | 32,300 | -0.3 |
| 19/03/2025 |
10.60
|
335,200 | 10.70 | 10.80 | 10.40 | 0 | 13,800 | -0.1 |
| 18/03/2025 |
10.70
|
814,600 | 11 | 11.20 | 10.60 | 0 | 115,800 | -1.3 |
| 17/03/2025 |
11
|
1,001,900 | 10.50 | 11.20 | 10.40 | 33,400 | 15,400 | 0 |
| 14/03/2025 |
10.50
|
346,800 | 10.50 | 10.60 | 10.40 | 9,800 | 24,200 | -0.2 |
| 13/03/2025 |
10.50
|
734,200 | 10.40 | 10.70 | 10.30 | 79,000 | 4,400 | 0.8 |
| 12/03/2025 |
10.30
|
625,800 | 10.50 | 10.60 | 10.30 | 41,800 | 24,400 | 0.2 |
| 11/03/2025 |
10.50
|
615,200 | 10.40 | 10.50 | 10.30 | 3,000 | 12,200 | -0.1 |
| 10/03/2025 |
10.50
|
601,100 | 10.80 | 10.80 | 10.40 | 25,700 | 900 | 0.3 |
| 07/03/2025 |
10.60
|
732,600 | 10.60 | 10.90 | 10.50 | 30,700 | 3,300 | 0.3 |
| 06/03/2025 |
10.50
|
290,000 | 10.50 | 10.50 | 10.30 | 6,400 | 0 | 0.1 |
| 05/03/2025 |
10.30
|
330,300 | 10.40 | 10.60 | 10.30 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
10.40
|
655,400 | 10.50 | 10.60 | 10.20 | 4,400 | 0 | 0.0 |
| 03/03/2025 |
10.50
|
624,600 | 10.90 | 10.90 | 10.40 | 500 | 0 | 0.0 |
| 28/02/2025 |
10.90
|
362,600 | 11.20 | 11.60 | 10.70 | 0 | 20,800 | -0.2 |
| 27/02/2025 |
10.90
|
822,000 | 10.50 | 11.10 | 10.50 | 8,900 | 0 | 0.1 |
| 26/02/2025 |
10.50
|
346,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 25/02/2025 |
10.70
|
417,300 | 10.70 | 10.90 | 10.40 | 11,000 | 6,700 | 0.0 |
| 24/02/2025 |
10.70
|
325,300 | 10.60 | 10.70 | 10.30 | 2,700 | 18,100 | -0.2 |
| 21/02/2025 |
10.60
|
482,300 | 10.80 | 10.80 | 10.50 | 10,100 | 13,700 | -0.0 |
| 20/02/2025 |
10.80
|
548,200 | 11.20 | 11.20 | 10.70 | 0 | 103,300 | -1.1 |