| 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) |
0.79 | 7.70% | 1,588,300 | -300 | 0.0 |
10.21
11.15
11.10
|
|
2 tháng
(2025-10-06) |
0.20 | 1.88% | 2,499,400 | 31,500 | 0.4 |
10.21
11.15
11.10
|
|
3 tháng
(2025-09-05) |
-0.19 | -1.67% | 4,250,700 | 15,100 | 0.2 |
10.21
11.19
11.10
|
|
6 tháng
(2025-06-09) |
1.43 | 14.92% | 15,637,900 | 357,800 | 1.3 |
9.57
11.82
11.10
|
|
12 tháng
(2024-12-09) |
3.81 | 53.02% | 33,720,800 | 536,044 | 1.7 |
6.65
11.82
11.10
|
|
24 tháng
(2023-12-15) |
5.46 | 98.39% | 50,201,800 | 339,817 | 0.4 |
5.36
11.82
11.10
|
|
36 tháng
(2022-12-20) |
5.36 | 94.97% | 74,644,700 | 342,144 | 0.1 |
5.30
11.82
11.10
|
|
60 tháng
(2020-12-30) |
-0.85 | -7.19% | 244,498,940 | -63,958 | -11.8 |
4.70
22.23
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9.78
|
113,400 | 9.73 | 9.78 | 9.53 | 4,600 | 0 | 0.0 |
| 18/02/2025 |
9.73
|
289,400 | 9.63 | 9.82 | 9.60 | 57,900 | 1,500 | 0.6 |
| 17/02/2025 |
9.63
|
35,300 | 9.71 | 9.72 | 9.58 | 0 | 800 | -0.0 |
| 14/02/2025 |
9.69
|
115,700 | 9.73 | 9.82 | 9.63 | 0 | 3,300 | -0.0 |
| 13/02/2025 |
9.68
|
353,900 | 9.29 | 9.68 | 9.27 | 3,100 | 0 | 0.0 |
| 12/02/2025 |
9.25
|
466,000 | 9.24 | 9.25 | 9.19 | 0 | 0 | 0 |
| 11/02/2025 |
9.24
|
261,800 | 9.37 | 9.37 | 9.15 | 18,000 | 0 | 0.2 |
| 10/02/2025 |
9.24
|
60,100 | 9.26 | 9.28 | 9.23 | 6,600 | 400 | 0.1 |
| 07/02/2025 |
9.26
|
80,800 | 9.24 | 9.44 | 9.24 | 4,200 | 300 | 0.0 |
| 06/02/2025 |
9.30
|
24,400 | 9.14 | 9.34 | 9.09 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
34,700 | 9.30 | 9.31 | 9.20 | 0 | 0 | 0 |
| 04/02/2025 |
9.31
|
52,700 | 9.09 | 9.34 | 9.09 | 0 | 0 | 0 |
| 03/02/2025 |
9.33
|
21,200 | 9.34 | 9.34 | 9.09 | 6,600 | 0 | 0.1 |
| 24/01/2025 |
9.24
|
87,300 | 8.95 | 9.24 | 8.89 | 100 | 400 | -0.0 |
| 23/01/2025 |
8.94
|
150,500 | 8.76 | 9.00 | 8.75 | 0 | 4,400 | -0.0 |
| 22/01/2025 |
8.93
|
74,600 | 8.84 | 8.95 | 8.56 | 100 | 1,000 | -0.0 |
| 21/01/2025 |
8.93
|
25,800 | 8.66 | 8.95 | 8.66 | 0 | 100 | -0.0 |
| 20/01/2025 |
8.95
|
24,300 | 8.66 | 8.95 | 8.66 | 0 | 0 | 0 |
| 17/01/2025 |
8.95
|
73,700 | 8.79 | 8.95 | 8.56 | 13,200 | 1,800 | 0.1 |
| 16/01/2025 |
8.94
|
25,900 | 8.94 | 8.94 | 8.66 | 300 | 0 | 0.0 |
| 15/01/2025 |
8.94
|
16,500 | 8.61 | 9.05 | 8.54 | 4,000 | 300 | 0.0 |
| 14/01/2025 |
8.95
|
34,800 | 9.12 | 9.12 | 8.33 | 7,200 | 100 | 0.1 |
| 13/01/2025 |
8.95
|
93,800 | 8.75 | 8.95 | 8.18 | 31,600 | 0 | 0.3 |
| 10/01/2025 |
8.75
|
864,400 | 8.46 | 8.85 | 7.98 | 0 | 104,100 | -0.9 |
| 09/01/2025 |
8.31
|
17,100 | 8.66 | 8.66 | 8.09 | 100 | 0 | 0.0 |
| 08/01/2025 |
8.18
|
128,100 | 8.31 | 8.35 | 8.17 | 0 | 600 | -0.0 |
| 07/01/2025 |
8.35
|
59,600 | 8.29 | 8.37 | 7.98 | 0 | 4,800 | -0.0 |
| 06/01/2025 |
8.29
|
83,100 | 7.99 | 8.30 | 7.99 | 200 | 0 | 0.0 |
| 03/01/2025 |
8.29
|
78,000 | 8.32 | 8.32 | 8.17 | 200 | 100 | 0.0 |
| 02/01/2025 |
8.29
|
45,500 | 8.27 | 8.29 | 8.07 | 0 | 3,000 | -0.0 |
| 31/12/2024 |
8.27
|
151,500 | 8.07 | 8.27 | 7.93 | 0 | 0 | 0 |
| 30/12/2024 |
8.07
|
72,900 | 8.09 | 8.12 | 7.95 | 0 | 500 | -0.0 |
| 27/12/2024 |
7.96
|
318,700 | 7.80 | 8.07 | 7.80 | 10,400 | 0 | 0.1 |
| 26/12/2024 |
7.78
|
238,200 | 7.34 | 7.78 | 7.25 | 0 | 900 | -0.0 |
| 25/12/2024 |
7.37
|
153,700 | 7.06 | 7.37 | 7.06 | 0 | 0 | 0 |
| 24/12/2024 |
7.08
|
59,900 | 7.10 | 7.11 | 6.71 | 0 | 0 | 0 |
| 23/12/2024 |
6.65
|
47,700 | 7.20 | 7.20 | 6.65 | 0 | 0 | 0 |
| 20/12/2024 |
7.14
|
411,800 | 6.82 | 7.30 | 6.82 | 0 | 0 | 0 |
| 19/12/2024 |
7.13
|
55,900 | 6.73 | 7.15 | 6.73 | 0 | 0 | 0 |
| 18/12/2024 |
7.13
|
521,600 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 |
| 17/12/2024 |
7.13
|
54,300 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 16/12/2024 |
7.13
|
30,600 | 6.72 | 7.19 | 6.72 | 0 | 0 | 0 |
| 13/12/2024 |
7.16
|
32,300 | 7.16 | 7.17 | 7.03 | 0 | 0 | 0 |
| 12/12/2024 |
7.16
|
96,800 | 7.20 | 7.20 | 7.05 | 83,000 | 600 | 0.6 |
| 11/12/2024 |
7.17
|
117,600 | 7.38 | 7.39 | 6.91 | 0 | 41,700 | -0.3 |
| 10/12/2024 |
7.17
|
69,700 | 7.10 | 7.19 | 6.92 | 0 | 38,900 | -0.3 |
| 09/12/2024 |
7.19
|
105,600 | 7.10 | 7.33 | 7.10 | 0 | 1,500 | -0.0 |
| 06/12/2024 |
7.04
|
124,900 | 6.91 | 7.08 | 6.85 | 0 | 0 | 0 |
| 05/12/2024 |
6.86
|
251,600 | 6.80 | 6.86 | 6.76 | 0 | 0 | 0 |
| 04/12/2024 |
6.80
|
54,100 | 6.80 | 6.81 | 6.79 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
27,200 | 6.81 | 6.83 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.81
|
44,100 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 29/11/2024 |
6.74
|
276,200 | 6.61 | 6.75 | 6.57 | 0 | 0 | 0 |
| 28/11/2024 |
6.65
|
471,900 | 6.61 | 6.66 | 6.43 | 0 | 150,100 | -1.0 |
| 27/11/2024 |
6.61
|
71,100 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 |
| 26/11/2024 |
6.63
|
68,900 | 6.52 | 6.66 | 6.48 | 41,600 | 0 | 0.3 |
| 25/11/2024 |
6.61
|
64,600 | 6.60 | 6.69 | 6.42 | 0 | 13,700 | -0.1 |
| 22/11/2024 |
6.60
|
128,300 | 6.37 | 6.69 | 6.32 | 0 | 45,000 | -0.3 |
| 21/11/2024 |
6.39
|
64,700 | 6.18 | 6.52 | 6.18 | 100 | 0 | 0.0 |
| 20/11/2024 |
6.14
|
83,000 | 6.04 | 6.33 | 5.92 | 0 | 6,400 | -0.0 |
| 19/11/2024 |
6.20
|
25,400 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 |
| 18/11/2024 |
6.35
|
365,300 | 6.36 | 6.39 | 6.08 | 41,800 | 0 | 0.3 |
| 15/11/2024 |
6.34
|
327,800 | 6.13 | 6.36 | 5.79 | 0 | 112,800 | -0.7 |
| 14/11/2024 |
6.13
|
479,800 | 6.01 | 6.24 | 5.89 | 0 | 65,000 | -0.4 |
| 13/11/2024 |
5.98
|
160,600 | 5.93 | 5.99 | 5.84 | 0 | 0 | 0 |
| 12/11/2024 |
5.95
|
17,900 | 5.76 | 6.01 | 5.76 | 0 | 0 | 0 |
| 11/11/2024 |
5.95
|
24,300 | 5.94 | 6.01 | 5.87 | 0 | 0 | 0 |
| 08/11/2024 |
5.95
|
96,700 | 5.89 | 6.02 | 5.88 | 0 | 0 | 0 |
| 07/11/2024 |
5.95
|
138,900 | 5.93 | 5.98 | 5.84 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
5.95
|
123,300 | 5.84 | 6.03 | 5.84 | 0 | 0 | 0 |
| 05/11/2024 |
5.84
|
142,600 | 5.73 | 5.92 | 5.71 | 0 | 0 | 0 |
| 04/11/2024 |
5.73
|
454,300 | 5.76 | 5.76 | 5.45 | 0 | 0 | 0 |
| 01/11/2024 |
5.78
|
150,700 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 31/10/2024 |
5.64
|
20,000 | 5.58 | 5.69 | 5.55 | 0 | 0 | 0 |
| 30/10/2024 |
5.58
|
90,700 | 5.57 | 5.58 | 5.49 | 0 | 0 | 0 |
| 29/10/2024 |
5.58
|
98,300 | 5.45 | 5.60 | 5.45 | 0 | 0 | 0 |
| 28/10/2024 |
5.49
|
9,700 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.49
|
1,100 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 |
| 24/10/2024 |
5.45
|
2,100 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 23/10/2024 |
5.51
|
3,600 | 5.48 | 5.53 | 5.35 | 0 | 0 | 0 |
| 22/10/2024 |
5.48
|
6,800 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.46
|
14,400 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.45
|
6,400 | 5.42 | 5.53 | 5.41 | 100 | 0 | 0.0 |
| 17/10/2024 |
5.41
|
10,200 | 5.45 | 5.53 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.49
|
84,600 | 5.37 | 5.50 | 5.15 | 73,600 | 0 | 0.4 |
| 15/10/2024 |
5.49
|
10,400 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 14/10/2024 |
5.53
|
9,600 | 5.53 | 5.54 | 5.47 | 0 | 0 | 0 |
| 11/10/2024 |
5.53
|
7,300 | 5.41 | 5.53 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
4,300 | 5.52 | 5.54 | 5.49 | 100 | 0 | 0.0 |
| 09/10/2024 |
5.52
|
12,400 | 5.36 | 5.53 | 5.35 | 0 | 0 | 0 |
| 08/10/2024 |
5.53
|
9,200 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 07/10/2024 |
5.57
|
3,700 | 5.53 | 5.62 | 5.48 | 100 | 0 | 0.0 |
| 04/10/2024 |
5.53
|
4,700 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 03/10/2024 |
5.54
|
33,500 | 5.50 | 5.61 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.50
|
5,600 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
| 01/10/2024 |
5.59
|
24,200 | 5.52 | 5.63 | 5.49 | 0 | 200 | -0.0 |
| 30/09/2024 |
5.52
|
12,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 27/09/2024 |
5.62
|
18,800 | 5.59 | 5.64 | 5.57 | 0 | 0 | 0 |
| 26/09/2024 |
5.59
|
16,300 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 25/09/2024 |
5.61
|
25,000 | 5.61 | 5.64 | 5.53 | 0 | 0 | 0 |