| 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) |
0.34 | 4.19% | 55,013,900 | -318,400 | -2.9 |
7.80
8.68
8.62
|
|
2 tháng
(2025-10-06) |
0.15 | 1.81% | 95,050,200 | -321,900 | -2.9 |
7.39
8.68
8.62
|
|
3 tháng
(2025-09-05) |
0.30 | 3.68% | 149,276,800 | 1,181,400 | 9.8 |
7.39
8.68
8.62
|
|
6 tháng
(2025-06-09) |
1.26 | 17.50% | 364,240,300 | -611,300 | 4.8 |
7.05
8.80
8.62
|
|
12 tháng
(2024-12-09) |
0.06 | 0.69% | 581,641,000 | 667,766 | 5.5 |
6.16
8.80
8.62
|
|
24 tháng
(2023-12-15) |
-0.51 | -5.67% | 1,535,521,300 | -8,648,332 | -103.4 |
6.16
11.91
8.62
|
|
36 tháng
(2022-12-20) |
1.57 | 22.70% | 2,724,290,800 | -9,871,492 | -112.6 |
6.16
11.96
8.62
|
|
60 tháng
(2020-12-30) |
-3.80 | -30.99% | 5,347,465,000 | -16,343,123 | -237.9 |
5.46
21.89
8.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.57
|
2,431,700 | 8.53 | 8.62 | 8.53 | 38,000 | 102,600 | -0.6 |
| 18/02/2025 |
8.51
|
2,690,900 | 8.39 | 8.58 | 8.39 | 77,700 | 80,900 | -0.0 |
| 17/02/2025 |
8.39
|
1,607,000 | 8.38 | 8.43 | 8.34 | 156,700 | 4,600 | 1.3 |
| 14/02/2025 |
8.34
|
1,803,000 | 8.35 | 8.44 | 8.34 | 106,800 | 8,700 | 0.9 |
| 13/02/2025 |
8.26
|
698,600 | 8.25 | 8.34 | 8.22 | 37,400 | 38,900 | -0.0 |
| 12/02/2025 |
8.25
|
796,400 | 8.18 | 8.45 | 8.18 | 3,700 | 115,400 | -1.0 |
| 11/02/2025 |
8.32
|
1,286,100 | 8.16 | 8.35 | 8.14 | 46,900 | 68,600 | -0.2 |
| 10/02/2025 |
8.16
|
1,476,700 | 8.33 | 8.33 | 8.16 | 26,900 | 239,700 | -1.8 |
| 07/02/2025 |
8.33
|
1,117,500 | 8.32 | 8.40 | 8.31 | 66,400 | 33,500 | 0.3 |
| 06/02/2025 |
8.32
|
849,600 | 8.36 | 8.43 | 8.29 | 42,500 | 44,700 | -0.0 |
| 05/02/2025 |
8.36
|
936,100 | 8.51 | 8.51 | 8.34 | 76,500 | 69,800 | 0.1 |
| 04/02/2025 |
8.45
|
2,683,300 | 8.05 | 8.45 | 8.04 | 333,200 | 3,265 | 2.8 |
| 03/02/2025 |
7.99
|
995,600 | 8.04 | 8.04 | 7.96 | 10,400 | 23,800 | -0.1 |
| 24/01/2025 |
8.03
|
764,800 | 8.03 | 8.05 | 7.98 | 102,500 | 300 | 0.9 |
| 23/01/2025 |
8.02
|
458,300 | 8.04 | 8.09 | 7.92 | 20,700 | 80,100 | -0.5 |
| 22/01/2025 |
7.99
|
1,021,500 | 8.07 | 8.11 | 7.96 | 7,600 | 29,400 | -0.2 |
| 21/01/2025 |
8.06
|
833,100 | 8.12 | 8.14 | 8.04 | 400 | 21,600 | -0.2 |
| 20/01/2025 |
8.11
|
1,032,500 | 8.13 | 8.22 | 8.10 | 20,300 | 6,600 | 0.1 |
| 17/01/2025 |
8.12
|
845,300 | 8.07 | 8.14 | 8.05 | 46,900 | 3,100 | 0.4 |
| 16/01/2025 |
8.07
|
680,400 | 7.99 | 8.15 | 7.99 | 7,000 | 30,900 | -0.2 |
| 15/01/2025 |
7.97
|
654,700 | 7.89 | 8.06 | 7.89 | 13,500 | 7,700 | 0.0 |
| 14/01/2025 |
7.90
|
436,600 | 7.91 | 7.98 | 7.90 | 3,100 | 1,500 | 0.0 |
| 13/01/2025 |
7.93
|
1,124,100 | 7.88 | 7.96 | 7.87 | 75,100 | 0 | 0.6 |
| 10/01/2025 |
7.96
|
896,300 | 8.10 | 8.10 | 7.95 | 2,400 | 0 | 0.0 |
| 09/01/2025 |
8.08
|
789,700 | 8.11 | 8.16 | 8.03 | 6,200 | 5,500 | 0.0 |
| 08/01/2025 |
8.11
|
1,135,300 | 8.12 | 8.12 | 7.97 | 29,600 | 3,500 | 0.2 |
| 07/01/2025 |
8.12
|
1,621,500 | 8.25 | 8.33 | 8.10 | 31,500 | 144,306 | -1.0 |
| 06/01/2025 |
8.26
|
1,038,800 | 8.36 | 8.39 | 8.26 | 31,500 | 5,300 | 0.2 |
| 03/01/2025 |
8.38
|
1,139,400 | 8.39 | 8.50 | 8.38 | 8,800 | 15,710 | -0.1 |
| 02/01/2025 |
8.39
|
983,400 | 8.38 | 8.44 | 8.34 | 115,906 | 2,256 | 1.0 |
| 31/12/2024 |
8.37
|
973,900 | 8.37 | 8.48 | 8.35 | 510 | 49,500 | -0.4 |
| 30/12/2024 |
8.37
|
1,785,100 | 8.55 | 8.55 | 8.35 | 2,000 | 380,400 | -3.3 |
| 27/12/2024 |
8.55
|
1,562,500 | 8.74 | 8.74 | 8.55 | 0 | 111,200 | -1.0 |
| 26/12/2024 |
8.66
|
4,070,200 | 8.53 | 8.82 | 8.51 | 100,200 | 361,400 | -2.4 |
| 25/12/2024 |
8.50
|
1,402,500 | 8.50 | 8.54 | 8.48 | 62,500 | 59,800 | 0.0 |
| 24/12/2024 |
8.50
|
1,425,600 | 8.51 | 8.62 | 8.48 | 50,400 | 98,000 | -0.4 |
| 23/12/2024 |
8.52
|
2,454,400 | 8.33 | 8.54 | 8.33 | 188,900 | 164,500 | 0.2 |
| 20/12/2024 |
8.33
|
1,583,500 | 8.22 | 8.35 | 8.22 | 319,500 | 600 | 2.8 |
| 19/12/2024 |
8.23
|
1,052,300 | 8.16 | 8.31 | 8.12 | 63,700 | 9,900 | 0.5 |
| 18/12/2024 |
8.24
|
1,272,600 | 8.20 | 8.26 | 8.14 | 18,300 | 30,900 | -0.1 |
| 17/12/2024 |
8.20
|
779,200 | 8.29 | 8.29 | 8.17 | 1,400 | 120,226 | -1.0 |
| 16/12/2024 |
8.27
|
1,206,100 | 8.37 | 8.44 | 8.26 | 900 | 112,400 | -1.0 |
| 13/12/2024 |
8.37
|
717,400 | 8.46 | 8.48 | 8.36 | 1,000 | 63,300 | -0.5 |
| 12/12/2024 |
8.48
|
1,972,800 | 8.43 | 8.59 | 8.41 | 206,500 | 53,100 | 1.4 |
| 11/12/2024 |
8.40
|
834,300 | 8.41 | 8.48 | 8.36 | 800 | 32,300 | -0.3 |
| 10/12/2024 |
8.40
|
1,075,700 | 8.40 | 8.51 | 8.40 | 0 | 29,900 | -0.3 |
| 09/12/2024 |
8.40
|
1,255,200 | 8.39 | 8.46 | 8.39 | 22,310 | 74,100 | -0.5 |
| 06/12/2024 |
8.39
|
1,798,100 | 8.47 | 8.62 | 8.39 | 500 | 87,600 | -0.8 |
| 05/12/2024 |
8.46
|
1,448,300 | 8.45 | 8.47 | 8.32 | 52,300 | 114,700 | -0.5 |
| 04/12/2024 |
8.39
|
4,840,900 | 8.21 | 8.64 | 8.16 | 140,400 | 772,700 | -5.6 |
| 03/12/2024 |
8.21
|
1,244,500 | 8.16 | 8.24 | 8.13 | 124,100 | 65,300 | 0.5 |
| 02/12/2024 |
8.16
|
755,300 | 8.16 | 8.24 | 8.13 | 17,500 | 58,200 | -0.3 |
| 29/11/2024 |
8.14
|
1,175,000 | 8.18 | 8.21 | 8.14 | 143,100 | 78,700 | 0.5 |
| 28/11/2024 |
8.17
|
707,300 | 8.16 | 8.26 | 8.14 | 9,800 | 41,400 | -0.3 |
| 27/11/2024 |
8.16
|
908,500 | 8.23 | 8.25 | 8.13 | 15,600 | 27,802 | -0.1 |
| 26/11/2024 |
8.23
|
1,120,400 | 8.26 | 8.31 | 8.22 | 18,800 | 120,901 | -0.9 |
| 25/11/2024 |
8.23
|
1,852,300 | 8.02 | 8.25 | 8.02 | 410,790 | 10,410 | 3.4 |
| 22/11/2024 |
8.03
|
874,300 | 8.07 | 8.09 | 8.02 | 67,100 | 4,510 | 0.5 |
| 21/11/2024 |
8.07
|
505,900 | 8.10 | 8.10 | 8.02 | 98,200 | 7,900 | 0.8 |
| 20/11/2024 |
8.07
|
1,615,700 | 7.91 | 8.08 | 7.88 | 280,700 | 1,300 | 2.3 |
| 19/11/2024 |
7.92
|
595,500 | 7.97 | 8.03 | 7.92 | 46,100 | 4,400 | 0.3 |
| 18/11/2024 |
7.94
|
1,388,300 | 7.84 | 7.96 | 7.83 | 413,200 | 113,600 | 2.5 |
| 15/11/2024 |
7.84
|
2,222,700 | 7.96 | 7.96 | 7.76 | 25,500 | 138,800 | -0.9 |
| 14/11/2024 |
7.97
|
1,090,600 | 8.11 | 8.15 | 7.97 | 0 | 45,200 | -0.4 |
| 13/11/2024 |
8.15
|
1,550,800 | 8.10 | 8.15 | 8.00 | 66,700 | 41,100 | 0.2 |
| 12/11/2024 |
8.14
|
1,252,400 | 8.20 | 8.26 | 8.14 | 113,800 | 800 | 1.0 |
| 11/11/2024 |
8.16
|
1,273,700 | 8.18 | 8.19 | 8.05 | 85,300 | 88,100 | -0.0 |
| 08/11/2024 |
8.17
|
1,118,800 | 8.29 | 8.31 | 8.14 | 3,200 | 6,800 | -0.0 |
| 07/11/2024 |
8.29
|
1,176,000 | 8.34 | 8.37 | 8.26 | 54,500 | 5,500 | 0.4 |
| 06/11/2024 |
8.26
|
2,993,400 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |
| 05/11/2024 |
7.97
|
1,161,400 | 7.92 | 8.03 | 7.92 | 1,000 | 8,000 | -0.1 |
| 04/11/2024 |
7.94
|
1,948,700 | 8.07 | 8.07 | 7.93 | 6,400 | 1,600 | 0.0 |
| 01/11/2024 |
8.07
|
4,638,900 | 8.45 | 8.47 | 8.04 | 21,900 | 493,900 | -4.1 |
| 31/10/2024 |
8.45
|
2,196,000 | 8.55 | 8.55 | 8.44 | 31,400 | 28,400 | 0.0 |
| 30/10/2024 |
8.55
|
1,441,700 | 8.74 | 8.74 | 8.51 | 8,000 | 5,300 | 0.0 |
| 29/10/2024 |
8.73
|
3,149,800 | 8.50 | 8.82 | 8.45 | 321,100 | 5,300 | 2.8 |
| 28/10/2024 |
8.58
|
690,400 | 8.57 | 8.63 | 8.56 | 6,600 | 3,700 | 0.0 |
| 25/10/2024 |
8.56
|
1,681,100 | 8.67 | 8.70 | 8.55 | 7,300 | 3,300 | 0.0 |
| 24/10/2024 |
8.67
|
1,263,200 | 8.76 | 8.79 | 8.67 | 37,300 | 4,500 | 0.3 |
| 23/10/2024 |
8.76
|
1,022,000 | 8.82 | 8.84 | 8.75 | 24,700 | 1,200 | 0.2 |
| 22/10/2024 |
8.81
|
1,345,000 | 8.84 | 8.87 | 8.77 | 15,400 | 15,700 | -0.0 |
| 21/10/2024 |
8.83
|
1,475,100 | 8.95 | 8.97 | 8.83 | 23,400 | 2,300 | 0.2 |
| 18/10/2024 |
8.95
|
1,094,900 | 8.94 | 9.06 | 8.94 | 10,400 | 1,900 | 0.1 |
| 17/10/2024 |
8.93
|
1,200,400 | 8.86 | 9.00 | 8.86 | 3,700 | 18,700 | -0.1 |
| 16/10/2024 |
8.87
|
1,798,300 | 8.98 | 9.03 | 8.87 | 13,200 | 2,500 | 0.1 |
| 15/10/2024 |
9.00
|
1,598,500 | 9.12 | 9.13 | 9.00 | 21,700 | 9,300 | 0.1 |
| 14/10/2024 |
9.06
|
1,512,300 | 9.19 | 9.21 | 9.06 | 17,600 | 2,600 | 0.1 |
| 11/10/2024 |
9.16
|
1,036,600 | 9.22 | 9.22 | 9.12 | 4,000 | 400 | 0.0 |
| 10/10/2024 |
9.17
|
1,639,500 | 9.20 | 9.26 | 9.16 | 8,000 | 0 | 0.1 |
| 09/10/2024 |
9.20
|
1,802,200 | 9.06 | 9.20 | 9.06 | 12,200 | 41,700 | -0.3 |
| 08/10/2024 |
9.06
|
955,700 | 9.03 | 9.07 | 9.00 | 4,300 | 2,700 | 0.0 |
| 07/10/2024 |
9.03
|
1,321,600 | 9.12 | 9.14 | 9.02 | 49,300 | 32,200 | 0.2 |
| 04/10/2024 |
9.06
|
1,088,800 | 9.14 | 9.16 | 9.06 | 1,100 | 500 | 0.0 |
| 03/10/2024 |
9.07
|
4,357,900 | 9.30 | 9.30 | 9.05 | 37,800 | 39,400 | -0.0 |
| 02/10/2024 |
9.28
|
2,325,900 | 9.33 | 9.34 | 9.28 | 28,900 | 48,000 | -0.2 |
| 01/10/2024 |
9.36
|
2,191,600 | 9.33 | 9.44 | 9.33 | 4,200 | 69,100 | -0.6 |
| 30/09/2024 |
9.30
|
3,104,600 | 9.32 | 9.40 | 9.30 | 12,200 | 54,700 | -0.4 |
| 27/09/2024 |
9.36
|
4,645,900 | 9.48 | 9.50 | 9.34 | 69,800 | 0 | 0.7 |
| 26/09/2024 |
9.48
|
4,507,000 | 9.65 | 9.70 | 9.47 | 6,000 | 6,400 | -0.0 |
| 25/09/2024 |
9.65
|
1,948,300 | 9.65 | 9.79 | 9.60 | 28,900 | 215,900 | -1.9 |