| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.75 | 6.73% | 704,900 | -40,200 | -0.5 |
10.40
12.20
12.20
|
|
2 tháng
(2025-11-28) |
-1 | -7.75% | 1,953,500 | -62,600 | -0.8 |
10.40
13.93
12.20
|
|
3 tháng
(2025-10-29) |
1.95 | 19.60% | 3,156,000 | -70,200 | -1.0 |
9.95
13.93
12.20
|
|
6 tháng
(2025-07-31) |
2.95 | 32.96% | 4,087,200 | -83,900 | -1.2 |
8.68
13.93
12.20
|
|
12 tháng
(2025-02-03) |
3.05 | 34.46% | 5,961,200 | -88,738 | -1.3 |
8.15
13.93
12.20
|
|
24 tháng
(2024-02-07) |
3.22 | 37.18% | 10,915,900 | -82,848 | -1.2 |
8.15
13.93
12.20
|
|
36 tháng
(2023-02-13) |
3.07 | 34.80% | 18,949,400 | -596,840 | -9.4 |
8.15
13.93
12.20
|
|
60 tháng
(2021-02-22) |
0.50 | 4.37% | 103,503,200 | -1,775,731 | -47.5 |
8.12
16.95
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.83
|
7,700 | 8.90 | 8.90 | 8.75 | 0 | 100 | -0.0 |
| 10/04/2025 |
8.75
|
1,200 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 09/04/2025 |
8.20
|
14,700 | 7.63 | 8.20 | 7.60 | 0 | 1,000 | -0.0 |
| 08/04/2025 |
8.15
|
13,500 | 8.23 | 8.50 | 8.15 | 0 | 0 | 0 |
| 04/04/2025 |
8.75
|
33,900 | 8.45 | 9 | 8.45 | 0 | 0 | 0 |
| 03/04/2025 |
9.08
|
15,200 | 9.08 | 9.75 | 9.08 | 0 | 0 | 0 |
| 02/04/2025 |
9.75
|
500 | 9.53 | 9.75 | 9.50 | 0 | 0 | 0 |
| 01/04/2025 |
9.85
|
1,100 | 9.58 | 9.85 | 9.58 | 0 | 0 | 0 |
| 31/03/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/03/2025 |
9.90
|
10,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
9.90
|
1,200 | 9.90 | 9.93 | 9.63 | 0 | 0 | 0 |
| 26/03/2025 |
9.90
|
3,700 | 9.90 | 9.93 | 9.90 | 300 | 0 | 0.0 |
| 25/03/2025 |
9.90
|
600 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 |
| 24/03/2025 |
9.90
|
4,300 | 9.85 | 9.90 | 9.85 | 0 | 0 | 0 |
| 21/03/2025 |
9.85
|
96,400 | 9.85 | 9.90 | 9.75 | 0 | 0 | 0 |
| 20/03/2025 |
9.85
|
129,200 | 9.83 | 9.85 | 9.80 | 0 | 0 | 0 |
| 19/03/2025 |
9.83
|
80,500 | 9.75 | 9.85 | 9.75 | 0 | 0 | 0 |
| 18/03/2025 |
9.75
|
130,100 | 9.75 | 9.80 | 9.75 | 0 | 900 | -0.0 |
| 17/03/2025 |
9.75
|
14,800 | 9.85 | 9.85 | 9.75 | 0 | 0 | 0 |
| 14/03/2025 |
9.75
|
8,300 | 9.75 | 9.80 | 9.75 | 0 | 0 | 0 |
| 13/03/2025 |
9.80
|
22,700 | 9.75 | 9.80 | 9.75 | 0 | 700 | -0.0 |
| 12/03/2025 |
9.75
|
9,800 | 9.75 | 9.85 | 9.55 | 0 | 400 | -0.0 |
| 11/03/2025 |
9.90
|
1,400 | 9.95 | 9.95 | 9.75 | 0 | 0 | 0 |
| 10/03/2025 |
9.95
|
12,600 | 9.85 | 10 | 9.85 | 0 | 500 | -0.0 |
| 07/03/2025 |
9.85
|
2,800 | 9.75 | 9.88 | 9.75 | 0 | 138 | -0.0 |
| 06/03/2025 |
9.85
|
30,200 | 9.85 | 9.90 | 9.80 | 0 | 0 | 0 |
| 05/03/2025 |
9.83
|
13,300 | 9.78 | 9.88 | 9.75 | 0 | 100 | -0.0 |
| 04/03/2025 |
9.83
|
40,400 | 9.78 | 9.83 | 9.75 | 0 | 0 | 0 |
| 03/03/2025 |
9.78
|
38,900 | 9.63 | 9.78 | 9.60 | 0 | 0 | 0 |
| 28/02/2025 |
9.63
|
5,100 | 9.60 | 9.65 | 9.50 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
12,200 | 9.25 | 9.50 | 9.25 | 0 | 500 | -0.0 |
| 26/02/2025 |
9.40
|
64,100 | 9.28 | 9.40 | 9.28 | 0 | 0 | 0 |
| 25/02/2025 |
9.30
|
16,300 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 24/02/2025 |
9.23
|
77,600 | 9.10 | 9.23 | 9.10 | 0 | 0 | 0 |
| 21/02/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 20/02/2025 |
9.13
|
2,700 | 9.10 | 9.13 | 9.10 | 0 | 0 | 0 |
| 19/02/2025 |
9.13
|
2,300 | 9.10 | 9.13 | 9.10 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
5,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/02/2025 |
9.08
|
1,400 | 9 | 9.08 | 9 | 0 | 700 | -0.0 |
| 14/02/2025 |
9.08
|
5,700 | 9.05 | 9.08 | 9.05 | 100 | 100 | 0 |
| 13/02/2025 |
9
|
600 | 9.03 | 9.03 | 9 | 0 | 0 | 0 |
| 12/02/2025 |
9.05
|
1,700 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 11/02/2025 |
9.08
|
10,400 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 10/02/2025 |
8.95
|
3,300 | 8.93 | 8.98 | 8.90 | 0 | 0 | 0 |
| 07/02/2025 |
8.90
|
400 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
| 06/02/2025 |
8.95
|
12,900 | 8.93 | 8.95 | 8.93 | 0 | 0 | 0 |
| 05/02/2025 |
8.93
|
20,600 | 8.88 | 8.93 | 8.88 | 0 | 0 | 0 |
| 04/02/2025 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.85
|
200 | 8.65 | 8.85 | 8.65 | 0 | 0 | 0 |
| 24/01/2025 |
8.85
|
600 | 8.90 | 8.90 | 8.85 | 400 | 0 | 0.0 |
| 23/01/2025 |
8.90
|
11,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 22/01/2025 |
8.70
|
600 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 21/01/2025 |
8.65
|
1,600 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 20/01/2025 |
8.75
|
700 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 |
| 17/01/2025 |
8.85
|
1,800 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
11,000 | 8.78 | 8.80 | 8.60 | 0 | 0 | 0 |
| 15/01/2025 |
8.78
|
3,200 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 |
| 14/01/2025 |
8.75
|
15,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.73
|
9,200 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
5,800 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
10,800 | 8.65 | 8.70 | 8.15 | 0 | 0 | 0 |
| 08/01/2025 |
8.75
|
200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/01/2025 |
8.78
|
3,800 | 8.65 | 8.78 | 8.65 | 0 | 0 | 0 |
| 06/01/2025 |
8.78
|
7,400 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 03/01/2025 |
8.75
|
1,400 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.70
|
600 | 8.63 | 8.70 | 8.63 | 0 | 0 | 0 |
| 31/12/2024 |
8.80
|
5,100 | 8.75 | 8.80 | 8.75 | 0 | 100 | -0.0 |
| 30/12/2024 |
8.75
|
121,600 | 8.95 | 8.95 | 8.63 | 0 | 100 | -0.0 |
| 27/12/2024 |
8.60
|
1,400 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
| 26/12/2024 |
8.63
|
9,900 | 8.55 | 8.63 | 8.50 | 0 | 0 | 0 |
| 25/12/2024 |
8.63
|
118,100 | 8.60 | 8.63 | 8.50 | 0 | 300 | -0.0 |
| 24/12/2024 |
8.60
|
1,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.63
|
7,900 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 |
| 19/12/2024 |
8.65
|
15,300 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/12/2024 |
8.68
|
28,200 | 8.65 | 8.68 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.68
|
17,100 | 8.53 | 8.68 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.68
|
13,000 | 8.55 | 8.68 | 8.50 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.70
|
21,600 | 8.55 | 8.75 | 8.50 | 0 | 0 | 0 |
| 11/12/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 10/12/2024 |
8.63
|
600 | 8.58 | 8.63 | 8.58 | 0 | 0 | 0 |
| 09/12/2024 |
8.65
|
200 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 06/12/2024 |
8.68
|
17,700 | 8.50 | 8.68 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.63
|
300 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 03/12/2024 |
8.65
|
3,100 | 8.63 | 8.68 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.65
|
7,900 | 8.60 | 8.65 | 8.45 | 100 | 0 | 0.0 |
| 29/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.68
|
1,300 | 8.65 | 8.68 | 8.65 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
2,900 | 8.53 | 8.60 | 8.35 | 0 | 0 | 0 |
| 26/11/2024 |
8.65
|
4,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 25/11/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/11/2024 |
8.60
|
6,500 | 8.53 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
10,400 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
72,900 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.65
|
14,100 | 8.55 | 8.65 | 8.50 | 0 | 0 | 0 |
| 18/11/2024 |
8.65
|
12,400 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
9,400 | 8.58 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.70
|
15,200 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |