| 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) |
-0.26 | -3.08% | 1,198,900 | 10,600 | 0.1 |
8.15
8.45
8.20
|
|
2 tháng
(2025-10-06) |
-0.61 | -6.93% | 2,645,800 | 11,800 | 0.1 |
7.91
8.83
8.20
|
|
3 tháng
(2025-09-05) |
-0.86 | -9.50% | 4,644,400 | 21,000 | 0.2 |
7.91
9.05
8.20
|
|
6 tháng
(2025-06-09) |
0.30 | 3.80% | 20,719,000 | 35,600 | 0.3 |
7.81
9.76
8.20
|
|
12 tháng
(2024-12-09) |
-0.41 | -4.75% | 38,950,500 | 33,292 | 0.3 |
6.63
9.76
8.20
|
|
24 tháng
(2023-12-15) |
-3.43 | -29.52% | 150,838,000 | 16,808 | 0.3 |
6.63
13.08
8.20
|
|
36 tháng
(2022-12-20) |
0.37 | 4.71% | 280,221,200 | -90,822 | -0.9 |
6.63
15.06
8.20
|
|
60 tháng
(2020-12-30) |
2.88 | 54.31% | 510,222,220 | -147,147 | 2.5 |
5.11
25.45
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.92
|
155,500 | 8.83 | 8.92 | 8.76 | 7,500 | 0 | 0.1 |
| 18/02/2025 |
8.83
|
147,800 | 8.91 | 9.01 | 8.81 | 0 | 800 | -0.0 |
| 17/02/2025 |
8.97
|
134,500 | 9.07 | 9.19 | 8.93 | 1,500 | 0 | 0.0 |
| 14/02/2025 |
9.07
|
211,700 | 9.11 | 9.13 | 9.02 | 1,000 | 500 | 0.0 |
| 13/02/2025 |
8.97
|
810,200 | 8.94 | 9.12 | 8.83 | 2,000 | 0 | 0.0 |
| 12/02/2025 |
8.93
|
108,700 | 9.01 | 9.01 | 8.83 | 0 | 7,600 | -0.1 |
| 11/02/2025 |
8.83
|
964,400 | 8.57 | 9.12 | 8.57 | 500 | 1,500 | -0.0 |
| 10/02/2025 |
8.63
|
83,800 | 8.67 | 8.82 | 8.62 | 4,500 | 0 | 0.0 |
| 07/02/2025 |
8.82
|
349,900 | 8.50 | 9.00 | 8.36 | 11,400 | 7,600 | 0.0 |
| 06/02/2025 |
8.42
|
102,000 | 8.46 | 8.51 | 8.39 | 0 | 0 | 0 |
| 05/02/2025 |
8.46
|
198,900 | 8.56 | 8.56 | 8.36 | 0 | 0 | 0 |
| 04/02/2025 |
8.55
|
212,600 | 8.51 | 8.67 | 8.45 | 4,700 | 0 | 0.0 |
| 03/02/2025 |
8.34
|
523,200 | 8.34 | 8.34 | 8.04 | 4,400 | 5,800 | -0.0 |
| 24/01/2025 |
7.79
|
247,100 | 7.78 | 7.82 | 7.72 | 0 | 0 | 0 |
| 23/01/2025 |
7.78
|
117,400 | 7.74 | 7.83 | 7.72 | 0 | 200 | -0.0 |
| 22/01/2025 |
7.76
|
35,100 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 |
| 21/01/2025 |
7.78
|
38,800 | 7.80 | 7.80 | 7.72 | 200 | 0 | 0.0 |
| 20/01/2025 |
7.85
|
26,200 | 7.85 | 7.87 | 7.72 | 0 | 0 | 0 |
| 17/01/2025 |
7.85
|
71,700 | 7.86 | 7.86 | 7.79 | 0 | 100 | -0.0 |
| 16/01/2025 |
7.86
|
94,300 | 7.80 | 7.88 | 7.80 | 5,200 | 0 | 0.0 |
| 15/01/2025 |
7.80
|
34,400 | 7.86 | 7.86 | 7.79 | 0 | 400 | -0.0 |
| 14/01/2025 |
7.82
|
101,700 | 7.88 | 7.89 | 7.72 | 300 | 2,500 | -0.0 |
| 13/01/2025 |
7.88
|
62,200 | 7.85 | 7.89 | 7.61 | 0 | 4,400 | -0.0 |
| 10/01/2025 |
7.89
|
42,500 | 7.87 | 7.97 | 7.80 | 0 | 400 | -0.0 |
| 09/01/2025 |
7.93
|
34,700 | 7.83 | 8.03 | 7.83 | 0 | 1,100 | -0.0 |
| 08/01/2025 |
7.94
|
83,500 | 7.87 | 8.12 | 7.75 | 2,400 | 2,500 | -0.0 |
| 07/01/2025 |
7.85
|
96,100 | 8.25 | 8.25 | 7.85 | 800 | 1,400 | -0.0 |
| 06/01/2025 |
8.18
|
61,500 | 8.27 | 8.27 | 8.18 | 0 | 1,200 | -0.0 |
| 03/01/2025 |
8.27
|
31,500 | 8.26 | 8.32 | 8.18 | 0 | 0 | 0 |
| 02/01/2025 |
8.27
|
45,900 | 8.20 | 8.32 | 8.18 | 1,100 | 0 | 0.0 |
| 31/12/2024 |
8.23
|
71,400 | 8.27 | 8.35 | 8.23 | 0 | 0 | 0 |
| 30/12/2024 |
8.28
|
83,900 | 8.43 | 8.43 | 8.28 | 0 | 1,300 | -0.0 |
| 27/12/2024 |
8.27
|
156,300 | 8.33 | 8.51 | 8.27 | 0 | 0 | 0 |
| 26/12/2024 |
8.35
|
65,300 | 8.36 | 8.43 | 8.35 | 0 | 900 | -0.0 |
| 25/12/2024 |
8.36
|
108,600 | 8.35 | 8.45 | 8.32 | 0 | 0 | 0 |
| 24/12/2024 |
8.32
|
66,400 | 8.29 | 8.41 | 8.25 | 0 | 500 | -0.0 |
| 23/12/2024 |
8.31
|
87,500 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 |
| 20/12/2024 |
8.32
|
58,500 | 8.36 | 8.36 | 8.18 | 0 | 400 | -0.0 |
| 19/12/2024 |
8.18
|
198,300 | 8.28 | 8.29 | 7.99 | 0 | 700 | -0.0 |
| 18/12/2024 |
8.29
|
36,200 | 8.35 | 8.39 | 8.29 | 0 | 400 | -0.0 |
| 17/12/2024 |
8.34
|
119,800 | 8.36 | 8.40 | 8.08 | 0 | 800 | -0.0 |
| 16/12/2024 |
7.99
|
104,800 | 8.49 | 8.50 | 7.99 | 0 | 0 | 0 |
| 13/12/2024 |
8.49
|
66,700 | 8.55 | 8.58 | 8.47 | 0 | 200 | -0.0 |
| 12/12/2024 |
8.58
|
75,400 | 8.55 | 8.60 | 8.52 | 0 | 0 | 0 |
| 11/12/2024 |
8.56
|
86,500 | 8.58 | 8.64 | 8.52 | 0 | 0 | 0 |
| 10/12/2024 |
8.60
|
80,800 | 8.60 | 8.61 | 8.57 | 0 | 0 | 0 |
| 09/12/2024 |
8.60
|
102,100 | 8.57 | 8.61 | 8.55 | 0 | 0 | 0 |
| 06/12/2024 |
8.57
|
170,400 | 8.55 | 8.63 | 8.52 | 0 | 0 | 0 |
| 05/12/2024 |
8.55
|
111,000 | 8.53 | 8.56 | 8.44 | 0 | 0 | 0 |
| 04/12/2024 |
8.47
|
70,300 | 8.47 | 8.52 | 8.44 | 0 | 300 | -0.0 |
| 03/12/2024 |
8.48
|
181,700 | 8.74 | 8.74 | 8.45 | 0 | 400 | -0.0 |
| 02/12/2024 |
8.66
|
79,000 | 8.82 | 8.82 | 8.61 | 0 | 0 | 0 |
| 29/11/2024 |
8.67
|
81,200 | 8.84 | 8.85 | 8.65 | 100 | 0 | 0.0 |
| 28/11/2024 |
8.83
|
636,300 | 8.29 | 8.86 | 8.27 | 15,800 | 1,000 | 0.1 |
| 27/11/2024 |
8.29
|
68,200 | 8.27 | 8.32 | 8.24 | 0 | 0 | 0 |
| 26/11/2024 |
8.29
|
88,100 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 |
| 25/11/2024 |
8.25
|
47,200 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/11/2024 |
8.25
|
86,100 | 8.27 | 8.32 | 8.20 | 1,000 | 0 | 0.0 |
| 21/11/2024 |
8.27
|
17,100 | 8.08 | 8.35 | 8.08 | 0 | 1,200 | -0.0 |
| 20/11/2024 |
8.25
|
72,200 | 8.17 | 8.35 | 7.75 | 0 | 2,900 | -0.0 |
| 19/11/2024 |
8.16
|
64,700 | 8.39 | 8.39 | 8.16 | 0 | 65 | -0.0 |
| 18/11/2024 |
8.24
|
104,300 | 8.28 | 8.33 | 8.24 | 0 | 1,410 | -0.0 |
| 15/11/2024 |
8.28
|
170,000 | 8.42 | 8.54 | 8.27 | 0 | 8,200 | -0.1 |
| 14/11/2024 |
8.46
|
128,600 | 8.50 | 8.55 | 8.46 | 0 | 200 | -0.0 |
| 13/11/2024 |
8.50
|
173,800 | 8.50 | 8.61 | 8.46 | 0 | 0 | 0 |
| 12/11/2024 |
8.50
|
197,800 | 8.52 | 8.65 | 8.50 | 0 | 7,400 | -0.1 |
| 11/11/2024 |
8.51
|
123,100 | 8.55 | 8.65 | 8.49 | 0 | 0 | 0 |
| 08/11/2024 |
8.48
|
78,400 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 |
| 07/11/2024 |
8.50
|
153,600 | 8.55 | 8.61 | 8.50 | 1,800 | 0 | 0.0 |
| 06/11/2024 |
8.50
|
131,700 | 8.46 | 8.55 | 8.42 | 0 | 0 | 0 |
| 05/11/2024 |
8.46
|
70,000 | 8.36 | 8.50 | 8.36 | 0 | 9,000 | -0.1 |
| 04/11/2024 |
8.46
|
54,700 | 8.59 | 8.60 | 8.37 | 1,000 | 600 | 0.0 |
| 01/11/2024 |
8.60
|
93,500 | 8.62 | 8.72 | 8.60 | 2,300 | 0 | 0.0 |
| 31/10/2024 |
8.62
|
56,400 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 |
| 30/10/2024 |
8.55
|
112,300 | 8.74 | 8.74 | 8.14 | 0 | 2,400 | -0.0 |
| 29/10/2024 |
8.74
|
57,600 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 |
| 28/10/2024 |
8.73
|
57,400 | 8.41 | 8.93 | 8.41 | 1,900 | 0 | 0.0 |
| 25/10/2024 |
8.36
|
360,300 | 8.81 | 8.81 | 8.20 | 9,800 | 9,600 | -0.0 |
| 24/10/2024 |
8.81
|
134,000 | 8.97 | 9.01 | 8.81 | 0 | 12,600 | -0.1 |
| 23/10/2024 |
8.96
|
155,500 | 9.12 | 9.12 | 8.93 | 0 | 9,100 | -0.1 |
| 22/10/2024 |
9.11
|
143,800 | 9.26 | 9.26 | 9.11 | 1,300 | 0 | 0.0 |
| 21/10/2024 |
9.26
|
132,900 | 9.16 | 9.30 | 9.16 | 0 | 100 | -0.0 |
| 18/10/2024 |
9.38
|
116,200 | 9.40 | 9.49 | 9.33 | 0 | 0 | 0 |
| 17/10/2024 |
9.37
|
52,700 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
| 16/10/2024 |
9.35
|
125,500 | 9.49 | 9.54 | 9.35 | 0 | 0 | 0 |
| 15/10/2024 |
9.44
|
65,300 | 9.63 | 9.63 | 9.40 | 0 | 1,300 | -0.0 |
| 14/10/2024 |
9.44
|
77,400 | 9.49 | 9.59 | 9.44 | 3,000 | 0 | 0.0 |
| 11/10/2024 |
9.49
|
54,500 | 9.63 | 9.68 | 9.44 | 0 | 0 | 0 |
| 10/10/2024 |
9.49
|
88,200 | 9.63 | 9.68 | 9.49 | 500 | 3,400 | -0.0 |
| 09/10/2024 |
9.68
|
135,200 | 9.82 | 9.87 | 9.63 | 0 | 0 | 0 |
| 08/10/2024 |
9.87
|
335,100 | 9.54 | 9.87 | 9.44 | 0 | 400 | -0.0 |
| 07/10/2024 |
9.54
|
188,900 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 |
| 04/10/2024 |
9.40
|
53,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 |
| 03/10/2024 |
9.35
|
189,700 | 9.68 | 9.68 | 9.35 | 0 | 0 | 0 |
| 02/10/2024 |
9.49
|
120,800 | 9.59 | 9.63 | 9.49 | 0 | 0 | 0 |
| 01/10/2024 |
9.63
|
287,800 | 9.73 | 9.82 | 9.63 | 1,300 | 100 | 0.0 |
| 30/09/2024 |
9.73
|
191,500 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 |
| 27/09/2024 |
9.73
|
224,000 | 9.77 | 9.87 | 9.59 | 3,000 | 0 | 0.0 |
| 26/09/2024 |
9.73
|
380,700 | 9.59 | 9.91 | 9.49 | 100 | 0 | 0.0 |
| 25/09/2024 |
9.49
|
282,700 | 9.35 | 9.49 | 9.30 | 6,000 | 0 | 0.1 |