| 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 | 0% | 655,600 | 0 | 0 |
8
8.30
8.10
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.41% | 1,009,300 | 0 | 0 |
7.80
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.90% | 2,434,900 | 0 | 0 |
7.80
8.80
8.10
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.74% | 9,324,600 | 0 | 0 |
6.80
9.70
8.10
|
|
12 tháng
(2025-02-03) |
-0.80 | -8.99% | 23,682,138 | 0 | 0 |
6.60
10.30
8.10
|
|
24 tháng
(2024-02-07) |
-8.50 | -51.20% | 80,821,981 | 0 | 0 |
6.60
24.20
8.10
|
|
36 tháng
(2023-02-13) |
1.40 | 20.90% | 146,264,190 | -2,000 | -0.1 |
5.10
34.70
8.10
|
|
60 tháng
(2021-02-22) |
4.80 | 145.45% | 198,734,541 | -165,300 | -1.9 |
3.20
37.50
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.70
|
132,600 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
25,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
132,800 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 08/04/2025 |
7.10
|
133,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
157,900 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/04/2025 |
8.10
|
387,700 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.90
|
145,700 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 01/04/2025 |
9.20
|
141,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/03/2025 |
9.40
|
45,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.50
|
100,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/03/2025 |
9.60
|
17,300 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 26/03/2025 |
9.60
|
46,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 25/03/2025 |
9.60
|
78,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
9.60
|
45,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 21/03/2025 |
9.90
|
317,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 20/03/2025 |
9.60
|
79,800 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 19/03/2025 |
9.30
|
43,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/03/2025 |
9.40
|
33,100 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
23,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.40
|
60,900 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
91,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
35,700 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/03/2025 |
9.40
|
43,900 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 10/03/2025 |
9.30
|
151,300 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/03/2025 |
9.70
|
109,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/03/2025 |
9.60
|
87,900 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 05/03/2025 |
9.70
|
73,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2025 |
9.60
|
119,800 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 03/03/2025 |
9.80
|
148,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 28/02/2025 |
9.80
|
118,500 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 27/02/2025 |
9.80
|
88,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 26/02/2025 |
10
|
191,500 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/02/2025 |
9.70
|
103,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/02/2025 |
9.90
|
108,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 21/02/2025 |
9.90
|
129,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/02/2025 |
10.10
|
88,000 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 19/02/2025 |
10
|
124,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10
|
197,000 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 17/02/2025 |
9.70
|
189,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 14/02/2025 |
9.50
|
151,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/02/2025 |
9.50
|
71,000 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/02/2025 |
9.60
|
245,202 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
| 11/02/2025 |
10.20
|
200,734 | 10.60 | 11 | 10.20 | 0 | 0 | 0 |
| 10/02/2025 |
10.30
|
415,925 | 9.50 | 10.30 | 9.20 | 0 | 0 | 0 |
| 07/02/2025 |
9.40
|
49,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/02/2025 |
9.30
|
89,637 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
| 05/02/2025 |
9.30
|
30,722 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
85,718 | 8.90 | 9.60 | 8.80 | 0 | 0 | 0 |
| 03/02/2025 |
8.90
|
25,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
77,656 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
34,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 22/01/2025 |
9.10
|
52,998 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
44,567 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
9
|
42,165 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/01/2025 |
9.20
|
47,234 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/01/2025 |
9.50
|
41,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 15/01/2025 |
9.30
|
42,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/01/2025 |
9.50
|
50,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/01/2025 |
9.60
|
57,640 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 10/01/2025 |
9.60
|
48,411 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/01/2025 |
10.10
|
127,670 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
| 08/01/2025 |
9.70
|
57,700 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 07/01/2025 |
9.30
|
78,036 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 06/01/2025 |
9.60
|
85,703 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/01/2025 |
9.70
|
73,026 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 02/01/2025 |
9.90
|
52,724 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
56,826 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 30/12/2024 |
9.70
|
94,544 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 27/12/2024 |
10.10
|
78,241 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 26/12/2024 |
10.30
|
289,468 | 9.80 | 10.60 | 9.70 | 0 | 0 | 0 |
| 25/12/2024 |
9.70
|
112,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/12/2024 |
9.70
|
106,541 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 23/12/2024 |
9.80
|
69,548 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 20/12/2024 |
9.70
|
96,207 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/12/2024 |
9.80
|
131,051 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 18/12/2024 |
10.10
|
142,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 17/12/2024 |
10
|
87,269 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 16/12/2024 |
10
|
429,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 13/12/2024 |
10.60
|
130,025 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 12/12/2024 |
10.60
|
243,019 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
| 11/12/2024 |
10.60
|
152,960 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 10/12/2024 |
10.90
|
165,470 | 10.80 | 11.30 | 10.70 | 0 | 0 | 0 |
| 09/12/2024 |
10.80
|
285,619 | 10.40 | 11.30 | 10.20 | 0 | 0 | 0 |
| 06/12/2024 |
10.40
|
128,971 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 05/12/2024 |
10.30
|
109,562 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 04/12/2024 |
10.30
|
107,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 03/12/2024 |
10.50
|
90,510 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/12/2024 |
10.40
|
30,056 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 29/11/2024 |
10.40
|
106,680 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 28/11/2024 |
10.50
|
149,430 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
| 27/11/2024 |
10.40
|
60,554 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 26/11/2024 |
10.40
|
68,664 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 25/11/2024 |
10.40
|
79,820 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 22/11/2024 |
10.50
|
84,392 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 21/11/2024 |
10.20
|
56,699 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 20/11/2024 |
10.50
|
89,900 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
| 19/11/2024 |
10.30
|
59,850 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
| 18/11/2024 |
10.70
|
67,901 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 15/11/2024 |
10.30
|
177,801 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
| 14/11/2024 |
10.40
|
80,844 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |