| 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) |
0.70 | 7.07% | 442,500 | 83,400 | 0.9 |
9.90
11
10.60
|
|
2 tháng
(2025-11-28) |
-0.80 | -7.02% | 1,100,900 | -48,500 | -0.4 |
9.90
11.40
10.60
|
|
3 tháng
(2025-10-29) |
-0.35 | -3.20% | 2,821,200 | -195,800 | -2.0 |
9.90
11.55
10.60
|
|
6 tháng
(2025-07-31) |
-0.95 | -8.23% | 6,480,000 | 27,700 | 0.8 |
9.90
11.95
10.60
|
|
12 tháng
(2025-02-03) |
1.13 | 11.96% | 14,060,600 | 335,205 | 2.4 |
7.89
11.95
10.60
|
|
24 tháng
(2024-02-07) |
-2.32 | -17.98% | 32,439,900 | 1,327,844 | 14.8 |
7.89
13.87
10.60
|
|
36 tháng
(2023-02-13) |
-1.11 | -9.49% | 112,563,700 | -3,371,731 | -59.3 |
7.89
17.63
10.60
|
|
60 tháng
(2021-02-22) |
1.28 | 13.74% | 179,680,400 | -4,512,426 | -97.1 |
7.89
17.65
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.66
|
52,600 | 8.72 | 8.72 | 8.43 | 100 | 0 | 0.0 |
| 10/04/2025 |
8.44
|
40,000 | 8.44 | 8.44 | 8.44 | 4,500 | 0 | 0.0 |
| 09/04/2025 |
7.89
|
41,500 | 7.90 | 8.50 | 7.88 | 0 | 0 | 0 |
| 08/04/2025 |
8.46
|
69,700 | 8.52 | 9.37 | 8.46 | 500 | 700 | -0.0 |
| 04/04/2025 |
9.10
|
102,400 | 8.78 | 9.80 | 8.78 | 5,000 | 0 | 0.0 |
| 03/04/2025 |
9.43
|
257,500 | 9.43 | 9.47 | 9.43 | 111,100 | 0 | 1.1 |
| 02/04/2025 |
10.13
|
18,700 | 10.13 | 10.13 | 9.85 | 800 | 0 | 0.0 |
| 01/04/2025 |
10.13
|
5,000 | 10.13 | 10.13 | 10.13 | 0 | 700 | -0.0 |
| 31/03/2025 |
10.13
|
50,400 | 10.13 | 10.41 | 9.70 | 3,200 | 0 | 0.0 |
| 28/03/2025 |
10.13
|
43,700 | 9.94 | 10.27 | 9.85 | 100 | 0 | 0.0 |
| 27/03/2025 |
10.13
|
4,100 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |
| 26/03/2025 |
10.13
|
20,600 | 10.08 | 10.13 | 10.04 | 6,600 | 7,400 | -0.0 |
| 25/03/2025 |
10.08
|
41,800 | 10.04 | 10.08 | 10.04 | 0 | 0 | 0 |
| 24/03/2025 |
10.08
|
8,400 | 10.04 | 10.27 | 10.04 | 500 | 86 | 0.0 |
| 21/03/2025 |
10.18
|
3,800 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
| 20/03/2025 |
10.27
|
22,000 | 10.18 | 10.27 | 10.13 | 2,500 | 2,000 | 0.0 |
| 19/03/2025 |
10.27
|
12,500 | 10.13 | 10.41 | 10.13 | 200 | 700 | -0.0 |
| 18/03/2025 |
10.23
|
24,200 | 10.18 | 10.27 | 10.18 | 2,000 | 6,900 | -0.1 |
| 17/03/2025 |
10.27
|
12,900 | 10.27 | 10.27 | 10.13 | 200 | 5,500 | -0.1 |
| 14/03/2025 |
10.27
|
19,500 | 10.27 | 10.27 | 10.04 | 200 | 0 | 0.0 |
| 13/03/2025 |
10.32
|
8,800 | 10.18 | 10.37 | 10.18 | 300 | 0 | 0.0 |
| 12/03/2025 |
10.32
|
33,600 | 10.37 | 10.37 | 10.23 | 10,000 | 12,400 | -0.0 |
| 11/03/2025 |
10.37
|
8,900 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 |
| 10/03/2025 |
10.37
|
16,100 | 10.18 | 10.41 | 10.18 | 700 | 0 | 0.0 |
| 07/03/2025 |
10.18
|
11,800 | 10.37 | 10.37 | 10.08 | 400 | 400 | 0.0 |
| 06/03/2025 |
10.18
|
15,300 | 10.13 | 10.23 | 10.08 | 100 | 0 | 0.0 |
| 05/03/2025 |
10.18
|
37,100 | 10.23 | 10.23 | 10.13 | 0 | 12,100 | -0.1 |
| 04/03/2025 |
10.23
|
39,300 | 10.27 | 10.37 | 10.08 | 3,200 | 3,000 | 0.0 |
| 03/03/2025 |
10.37
|
2,300 | 10.18 | 10.41 | 10.18 | 400 | 0 | 0.0 |
| 28/02/2025 |
10.41
|
71,800 | 10.08 | 10.51 | 10.08 | 30,300 | 300 | 0.3 |
| 27/02/2025 |
10.08
|
21,500 | 10.13 | 10.18 | 10.08 | 0 | 13,300 | -0.1 |
| 26/02/2025 |
10.13
|
37,100 | 10.04 | 10.41 | 10.04 | 2,900 | 32,200 | -0.3 |
| 25/02/2025 |
10.32
|
7,900 | 9.99 | 10.32 | 9.99 | 1,100 | 0 | 0.0 |
| 24/02/2025 |
10.41
|
12,100 | 9.99 | 10.51 | 9.99 | 1,000 | 0 | 0.0 |
| 21/02/2025 |
10.51
|
21,000 | 10.23 | 10.51 | 10.23 | 0 | 0 | 0 |
| 20/02/2025 |
10.32
|
25,800 | 10.41 | 10.41 | 10.23 | 1,000 | 4,100 | -0.0 |
| 19/02/2025 |
10.41
|
64,800 | 10.23 | 10.41 | 10.18 | 0 | 48,100 | -0.5 |
| 18/02/2025 |
10.37
|
46,000 | 10.18 | 10.41 | 10.18 | 0 | 29,600 | -0.3 |
| 17/02/2025 |
10.41
|
108,800 | 10.18 | 10.56 | 10.18 | 0 | 37,400 | -0.4 |
| 14/02/2025 |
10.18
|
84,400 | 10.13 | 10.18 | 9.99 | 30,400 | 1,000 | 0.3 |
| 13/02/2025 |
10.13
|
37,900 | 10.23 | 10.23 | 10.04 | 400 | 13,900 | -0.1 |
| 12/02/2025 |
10.04
|
43,500 | 9.99 | 10.18 | 9.99 | 200 | 19,700 | -0.2 |
| 11/02/2025 |
10.04
|
52,400 | 9.85 | 10.04 | 9.85 | 0 | 25,000 | -0.3 |
| 10/02/2025 |
9.85
|
46,900 | 9.75 | 9.85 | 9.75 | 1,300 | 1,000 | 0.0 |
| 07/02/2025 |
9.75
|
6,500 | 9.75 | 9.85 | 9.66 | 300 | 900 | -0.0 |
| 06/02/2025 |
9.70
|
4,900 | 9.75 | 9.75 | 9.61 | 900 | 3,900 | -0.0 |
| 05/02/2025 |
9.75
|
8,600 | 9.75 | 9.75 | 9.61 | 0 | 0 | 0 |
| 04/02/2025 |
9.75
|
18,800 | 9.75 | 9.75 | 9.52 | 800 | 0 | 0.0 |
| 03/02/2025 |
9.47
|
11,100 | 9.75 | 9.80 | 9.47 | 0 | 0 | 0 |
| 24/01/2025 |
9.80
|
16,500 | 9.56 | 9.85 | 9.12 | 0 | 1,100 | -0.0 |
| 23/01/2025 |
9.80
|
5,200 | 9.61 | 9.80 | 9.61 | 1,000 | 0 | 0.0 |
| 22/01/2025 |
9.56
|
22,000 | 9.56 | 9.61 | 9.52 | 0 | 0 | 0 |
| 21/01/2025 |
9.56
|
5,800 | 9.66 | 9.85 | 9.52 | 100 | 100 | 0 |
| 20/01/2025 |
9.94
|
19,300 | 9.75 | 9.94 | 9.56 | 0 | 0 | 0 |
| 17/01/2025 |
9.75
|
15,900 | 9.56 | 9.75 | 9.52 | 200 | 0 | 0.0 |
| 16/01/2025 |
9.75
|
4,500 | 9.75 | 9.75 | 9.66 | 100 | 900 | -0.0 |
| 15/01/2025 |
9.75
|
9,500 | 9.66 | 9.85 | 9.52 | 0 | 0 | 0 |
| 14/01/2025 |
9.66
|
30,500 | 9.61 | 9.75 | 9.56 | 0 | 0 | 0 |
| 13/01/2025 |
9.75
|
2,900 | 9.85 | 9.85 | 9.56 | 0 | 0 | 0 |
| 10/01/2025 |
9.85
|
16,800 | 9.70 | 9.85 | 9.47 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
9.85
|
17,000 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
| 08/01/2025 |
9.85
|
13,300 | 9.75 | 9.85 | 9.75 | 0 | 100 | -0.0 |
| 07/01/2025 |
9.75
|
14,600 | 9.75 | 10.13 | 9.75 | 0 | 100 | -0.0 |
| 06/01/2025 |
9.80
|
9,300 | 9.85 | 9.85 | 9.80 | 0 | 0 | 0 |
| 03/01/2025 |
9.85
|
17,000 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 |
| 02/01/2025 |
9.89
|
11,800 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 |
| 31/12/2024 |
9.80
|
10,500 | 9.66 | 9.94 | 9.66 | 500 | 0 | 0.0 |
| 30/12/2024 |
9.85
|
33,700 | 9.94 | 9.94 | 9.80 | 0 | 4,900 | -0.1 |
| 27/12/2024 |
9.94
|
13,000 | 9.89 | 9.94 | 9.80 | 0 | 0 | 0 |
| 26/12/2024 |
9.89
|
52,500 | 9.70 | 9.99 | 9.70 | 1,000 | 500 | 0.0 |
| 25/12/2024 |
9.66
|
12,500 | 9.66 | 9.70 | 9.56 | 0 | 400 | -0.0 |
| 24/12/2024 |
9.66
|
6,900 | 9.66 | 9.66 | 9.52 | 0 | 100 | -0.0 |
| 23/12/2024 |
9.70
|
5,300 | 9.70 | 9.70 | 9.56 | 0 | 0 | 0 |
| 20/12/2024 |
9.66
|
11,800 | 9.61 | 9.66 | 9.52 | 0 | 2,000 | -0.0 |
| 19/12/2024 |
9.61
|
11,500 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 |
| 18/12/2024 |
9.66
|
18,600 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
| 17/12/2024 |
9.52
|
38,900 | 9.80 | 9.85 | 9.17 | 300 | 99 | 0.0 |
| 16/12/2024 |
9.85
|
7,600 | 9.75 | 9.85 | 9.70 | 0 | 800 | -0.0 |
| 13/12/2024 |
9.70
|
5,500 | 9.75 | 9.80 | 9.70 | 0 | 0 | 0 |
| 12/12/2024 |
9.70
|
35,600 | 9.70 | 9.85 | 9.66 | 0 | 62 | -0.0 |
| 11/12/2024 |
9.80
|
33,100 | 9.75 | 9.80 | 9.66 | 5,000 | 0 | 0.1 |
| 10/12/2024 |
9.85
|
60,400 | 9.89 | 9.89 | 9.70 | 1,500 | 0 | 0.0 |
| 09/12/2024 |
9.85
|
80,400 | 9.89 | 9.89 | 9.66 | 1,500 | 0 | 0.0 |
| 06/12/2024 |
9.85
|
33,600 | 9.94 | 9.99 | 9.85 | 0 | 900 | -0.0 |
| 05/12/2024 |
9.94
|
75,000 | 9.94 | 9.94 | 9.85 | 1,300 | 0 | 0.0 |
| 04/12/2024 |
9.94
|
11,200 | 9.94 | 9.99 | 9.89 | 700 | 0 | 0.0 |
| 03/12/2024 |
9.94
|
11,200 | 10.04 | 10.04 | 9.94 | 500 | 0 | 0.0 |
| 02/12/2024 |
10.13
|
12,700 | 9.99 | 10.13 | 9.99 | 1,000 | 0 | 0.0 |
| 29/11/2024 |
9.99
|
10,600 | 9.89 | 9.99 | 9.89 | 0 | 0 | 0 |
| 28/11/2024 |
9.99
|
19,200 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |
| 27/11/2024 |
9.94
|
9,100 | 9.85 | 9.94 | 9.85 | 0 | 0 | 0 |
| 26/11/2024 |
9.94
|
12,500 | 9.85 | 9.99 | 9.85 | 100 | 0 | 0.0 |
| 25/11/2024 |
9.94
|
21,700 | 9.89 | 9.94 | 9.85 | 200 | 0 | 0.0 |
| 22/11/2024 |
9.89
|
6,800 | 9.85 | 9.89 | 9.85 | 0 | 0 | 0 |
| 21/11/2024 |
9.89
|
5,000 | 9.85 | 9.94 | 9.85 | 0 | 0 | 0 |
| 20/11/2024 |
9.89
|
25,900 | 9.85 | 9.89 | 9.75 | 0 | 0 | 0 |
| 19/11/2024 |
9.89
|
19,900 | 9.89 | 9.94 | 9.80 | 0 | 17,000 | -0.2 |
| 18/11/2024 |
9.89
|
42,600 | 9.89 | 9.94 | 9.85 | 800 | 14,500 | -0.1 |
| 15/11/2024 |
9.89
|
62,700 | 10.18 | 10.18 | 9.89 | 100 | 11,100 | -0.1 |
| 14/11/2024 |
9.94
|
34,800 | 9.94 | 10.23 | 9.94 | 1,900 | 2,000 | -0.0 |