| 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) |
0.19 | 2.11% | 1,001,900 | 0 | 0 |
8.78
9.26
9.18
|
|
2 tháng
(2025-10-06) |
-0.12 | -1.29% | 3,769,100 | -5,700 | -0.1 |
8.78
9.35
9.18
|
|
3 tháng
(2025-09-05) |
-0.54 | -5.56% | 6,882,600 | -5,700 | -0.1 |
8.69
9.72
9.18
|
|
6 tháng
(2025-06-09) |
1.34 | 17.09% | 24,270,300 | -5,700 | -0.1 |
7.84
10.10
9.18
|
|
12 tháng
(2024-12-09) |
0.90 | 10.87% | 64,926,300 | -8,500 | -0.1 |
6.90
10.10
9.18
|
|
24 tháng
(2023-12-15) |
2.52 | 37.84% | 114,660,600 | -8,500 | -0.1 |
4.10
10.10
9.18
|
|
36 tháng
(2022-12-20) |
5.08 | 123.90% | 160,800,400 | -5,600 | -0.1 |
3.20
10.10
9.18
|
|
60 tháng
(2020-12-30) |
7.23 | 370.77% | 264,826,530 | 132,580 | -2.3 |
1.82
17.10
9.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.43
|
330,200 | 8.50 | 8.56 | 8.35 | 0 | 0 | 0 |
| 18/02/2025 |
8.41
|
279,000 | 8.45 | 8.56 | 8.41 | 0 | 0 | 0 |
| 17/02/2025 |
8.39
|
486,000 | 8.60 | 8.66 | 8.20 | 0 | 0 | 0 |
| 14/02/2025 |
8.54
|
261,200 | 8.62 | 8.63 | 8.50 | 0 | 0 | 0 |
| 13/02/2025 |
8.58
|
445,900 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 12/02/2025 |
8.55
|
279,100 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 |
| 11/02/2025 |
8.50
|
376,100 | 8.50 | 8.64 | 8.45 | 0 | 0 | 0 |
| 10/02/2025 |
8.45
|
238,300 | 8.55 | 8.69 | 8.45 | 0 | 0 | 0 |
| 07/02/2025 |
8.80
|
339,100 | 8.70 | 8.82 | 8.66 | 0 | 0 | 0 |
| 06/02/2025 |
8.51
|
491,100 | 8.62 | 8.74 | 8.26 | 0 | 900 | -0.0 |
| 05/02/2025 |
8.80
|
316,200 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 04/02/2025 |
9.03
|
321,000 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.70
|
458,000 | 8.27 | 8.72 | 8.27 | 0 | 0 | 0 |
| 24/01/2025 |
8.29
|
245,600 | 8.38 | 8.41 | 8.26 | 0 | 0 | 0 |
| 23/01/2025 |
8.35
|
316,200 | 8.42 | 8.54 | 8.20 | 0 | 0 | 0 |
| 22/01/2025 |
8.41
|
402,600 | 8.61 | 8.69 | 8.21 | 0 | 0 | 0 |
| 21/01/2025 |
8.60
|
331,900 | 8.89 | 8.95 | 8.60 | 0 | 0 | 0 |
| 20/01/2025 |
8.89
|
313,700 | 8.80 | 8.94 | 8.79 | 0 | 0 | 0 |
| 17/01/2025 |
8.68
|
481,100 | 8.62 | 8.87 | 8.58 | 0 | 0 | 0 |
| 16/01/2025 |
8.63
|
388,800 | 9 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/01/2025 |
8.97
|
447,900 | 8.88 | 9.12 | 8.81 | 0 | 0 | 0 |
| 14/01/2025 |
8.86
|
533,300 | 8.45 | 8.95 | 8.41 | 0 | 0 | 0 |
| 13/01/2025 |
8.40
|
644,800 | 8.64 | 8.66 | 8.05 | 0 | 0 | 0 |
| 10/01/2025 |
8.62
|
943,000 | 9.20 | 9.25 | 8.53 | 0 | 0 | 0 |
| 09/01/2025 |
9.15
|
1,197,400 | 9.30 | 9.88 | 9.10 | 0 | 0 | 0 |
| 08/01/2025 |
9.24
|
1,447,800 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 |
| 07/01/2025 |
8.64
|
635,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/01/2025 |
8.08
|
236,900 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 |
| 03/01/2025 |
8.10
|
176,400 | 8.21 | 8.22 | 8.09 | 0 | 0 | 0 |
| 02/01/2025 |
8.24
|
202,800 | 8.16 | 8.24 | 8 | 0 | 0 | 0 |
| 31/12/2024 |
8.15
|
324,000 | 8.03 | 8.45 | 8.03 | 0 | 0 | 0 |
| 30/12/2024 |
8.23
|
259,300 | 8.07 | 8.33 | 8.07 | 0 | 0 | 0 |
| 27/12/2024 |
8.47
|
443,500 | 8.45 | 8.70 | 8.42 | 0 | 0 | 0 |
| 26/12/2024 |
8.43
|
465,600 | 7.92 | 8.47 | 7.92 | 0 | 0 | 0 |
| 25/12/2024 |
7.92
|
376,000 | 8.08 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
504,700 | 8.30 | 8.37 | 8.07 | 0 | 0 | 0 |
| 23/12/2024 |
8.40
|
236,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/12/2024 |
8.34
|
430,500 | 8.33 | 8.54 | 8.20 | 0 | 0 | 0 |
| 19/12/2024 |
8.39
|
406,900 | 8.51 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
305,700 | 8.60 | 8.78 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
658,600 | 8.45 | 8.75 | 8.45 | 0 | 0 | 0 |
| 16/12/2024 |
8.41
|
263,400 | 8.21 | 8.46 | 8.21 | 0 | 0 | 0 |
| 13/12/2024 |
8.21
|
389,200 | 8.39 | 8.58 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.40
|
289,100 | 8.30 | 8.40 | 8.16 | 0 | 0 | 0 |
| 11/12/2024 |
8.28
|
790,800 | 8.35 | 8.61 | 8.15 | 0 | 0 | 0 |
| 10/12/2024 |
8.31
|
736,100 | 8.29 | 8.60 | 8.15 | 0 | 0 | 0 |
| 09/12/2024 |
8.28
|
708,100 | 8.50 | 8.59 | 8.08 | 0 | 0 | 0 |
| 06/12/2024 |
8.67
|
1,018,000 | 8.40 | 8.72 | 8.34 | 0 | 0 | 0 |
| 05/12/2024 |
8.37
|
1,602,200 | 8.79 | 8.83 | 8.19 | 0 | 0 | 0 |
| 04/12/2024 |
8.78
|
1,162,100 | 9.51 | 9.61 | 8.78 | 0 | 0 | 0 |
| 03/12/2024 |
9.44
|
716,100 | 9.07 | 9.44 | 9.04 | 0 | 0 | 0 |
| 02/12/2024 |
9.08
|
502,000 | 9.10 | 9.35 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
9.07
|
561,000 | 8.68 | 9.14 | 8.68 | 0 | 0 | 0 |
| 28/11/2024 |
8.67
|
1,504,700 | 8.11 | 8.67 | 8.03 | 0 | 0 | 0 |
| 27/11/2024 |
8.11
|
422,300 | 8.12 | 8.22 | 8.06 | 0 | 0 | 0 |
| 26/11/2024 |
8.12
|
424,400 | 8.06 | 8.15 | 8 | 0 | 0 | 0 |
| 25/11/2024 |
8.06
|
355,100 | 8.02 | 8.21 | 8.01 | 0 | 0 | 0 |
| 22/11/2024 |
8.02
|
484,300 | 7.50 | 8.07 | 7.50 | 0 | 0 | 0 |
| 21/11/2024 |
7.55
|
652,900 | 7.01 | 7.68 | 6.92 | 0 | 0 | 0 |
| 20/11/2024 |
7.18
|
787,900 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
| 19/11/2024 |
7.72
|
491,600 | 8.25 | 8.34 | 7.72 | 0 | 0 | 0 |
| 18/11/2024 |
8.30
|
527,200 | 8.30 | 8.32 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
8.30
|
448,200 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 14/11/2024 |
8.31
|
413,900 | 8.32 | 8.50 | 8.23 | 0 | 0 | 0 |
| 13/11/2024 |
8.30
|
628,700 | 7.90 | 8.43 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.88
|
445,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
7.80
|
857,200 | 7.79 | 8.08 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.79
|
886,300 | 8.37 | 8.80 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
8.37
|
609,200 | 7.85 | 8.37 | 7.85 | 0 | 0 | 0 |
| 06/11/2024 |
7.83
|
884,500 | 8.13 | 8.26 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.13
|
880,800 | 8.75 | 8.87 | 8.13 | 0 | 0 | 0 |
| 04/11/2024 |
8.74
|
920,900 | 8.26 | 8.79 | 8.25 | 0 | 0 | 0 |
| 01/11/2024 |
8.22
|
1,783,800 | 8.02 | 8.22 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.69
|
951,300 | 7.31 | 7.69 | 7.29 | 0 | 0 | 0 |
| 30/10/2024 |
7.19
|
920,400 | 6.74 | 7.19 | 6.73 | 0 | 0 | 0 |
| 29/10/2024 |
6.72
|
619,000 | 6.91 | 7.24 | 6.43 | 0 | 0 | 0 |
| 28/10/2024 |
6.91
|
873,100 | 6.50 | 6.91 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.46
|
431,200 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
565,400 | 6.01 | 6.45 | 5.90 | 0 | 0 | 0 |
| 23/10/2024 |
6.03
|
322,200 | 6 | 6.12 | 5.70 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
586,900 | 5.97 | 6.29 | 5.97 | 0 | 0 | 0 |
| 21/10/2024 |
5.97
|
675,500 | 5.58 | 5.97 | 5.57 | 0 | 0 | 0 |
| 18/10/2024 |
5.58
|
381,800 | 5.47 | 5.58 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.48
|
469,800 | 5.77 | 5.82 | 5.39 | 0 | 0 | 0 |
| 16/10/2024 |
5.77
|
603,200 | 6.50 | 6.50 | 5.77 | 0 | 0 | 0 |
| 15/10/2024 |
6.20
|
737,900 | 5.90 | 6.25 | 5.89 | 0 | 0 | 0 |
| 14/10/2024 |
5.85
|
267,600 | 5.48 | 5.85 | 5.48 | 0 | 0 | 0 |
| 11/10/2024 |
5.47
|
116,900 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 10/10/2024 |
5.45
|
131,600 | 5.35 | 5.46 | 5.33 | 0 | 0 | 0 |
| 09/10/2024 |
5.35
|
72,800 | 5.37 | 5.43 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.35
|
93,000 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.35
|
50,400 | 5.48 | 5.50 | 5.31 | 0 | 0 | 0 |
| 04/10/2024 |
5.48
|
44,700 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
59,400 | 5.55 | 5.55 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.52
|
85,600 | 5.51 | 5.52 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.51
|
102,700 | 5.45 | 5.52 | 5.44 | 0 | 0 | 0 |
| 30/09/2024 |
5.45
|
90,600 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
| 27/09/2024 |
5.45
|
68,700 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
82,500 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 25/09/2024 |
5.45
|
73,400 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |