| 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) |
-0.10 | -0.88% | 1,351,600 | -131,100 | -1.4 |
10.95
11.45
11.20
|
|
2 tháng
(2025-10-06) |
0.05 | 0.44% | 2,165,100 | -83,100 | -0.9 |
10.50
11.55
11.20
|
|
3 tháng
(2025-09-05) |
0.40 | 3.67% | 3,099,800 | -239,100 | -2.6 |
10.50
11.55
11.20
|
|
6 tháng
(2025-06-09) |
2.22 | 24.45% | 9,739,400 | 229,191 | 2.4 |
9.08
11.95
11.20
|
|
12 tháng
(2024-12-09) |
1.45 | 14.76% | 13,739,100 | 451,144 | 3.6 |
7.89
11.95
11.20
|
|
24 tháng
(2023-12-15) |
-2.26 | -16.69% | 34,838,700 | 1,660,144 | 19.4 |
7.89
14.16
11.20
|
|
36 tháng
(2022-12-20) |
-0.93 | -7.59% | 114,981,900 | -4,291,987 | -72.8 |
7.89
17.63
11.20
|
|
60 tháng
(2020-12-30) |
2.61 | 29.98% | 179,970,860 | -4,348,646 | -95.3 |
7.89
17.65
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
10.04
|
8,400 | 10.04 | 10.41 | 9.99 | 0 | 500 | -0.0 |
| 12/11/2024 |
9.94
|
35,100 | 10.04 | 10.08 | 9.94 | 200 | 14,200 | -0.1 |
| 11/11/2024 |
9.99
|
103,500 | 9.99 | 10.04 | 9.99 | 0 | 21,500 | -0.2 |
| 08/11/2024 |
9.99
|
69,300 | 10.04 | 10.04 | 9.99 | 100 | 0 | 0.0 |
| 07/11/2024 |
10.04
|
63,000 | 10.13 | 10.18 | 10.04 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
10.18
|
52,200 | 10.08 | 10.23 | 10.08 | 0 | 0 | 0 |
| 05/11/2024 |
10.13
|
33,100 | 10.13 | 10.27 | 10.13 | 0 | 1,200 | -0.0 |
| 04/11/2024 |
10.13
|
46,400 | 10.37 | 10.37 | 10.13 | 1,500 | 0 | 0.0 |
| 01/11/2024 |
10.37
|
18,000 | 10.37 | 10.41 | 10.32 | 1,200 | 0 | 0.0 |
| 31/10/2024 |
10.37
|
55,000 | 10.23 | 10.41 | 10.23 | 4,600 | 0 | 0.1 |
| 30/10/2024 |
10.32
|
20,700 | 10.32 | 10.32 | 10.27 | 1,300 | 2,000 | -0.0 |
| 29/10/2024 |
10.32
|
10,400 | 10.23 | 10.37 | 10.18 | 2,100 | 0 | 0.0 |
| 28/10/2024 |
10.32
|
13,900 | 10.32 | 10.41 | 10.18 | 1,700 | 100 | 0.0 |
| 25/10/2024 |
10.41
|
31,800 | 10.18 | 10.41 | 10.18 | 2,400 | 2,000 | 0.0 |
| 24/10/2024 |
10.41
|
9,600 | 10.51 | 10.51 | 10.32 | 2,000 | 100 | 0.0 |
| 23/10/2024 |
10.41
|
55,100 | 10.37 | 10.56 | 10.37 | 1,000 | 4,300 | -0.0 |
| 22/10/2024 |
10.37
|
10,200 | 10.37 | 10.41 | 10.18 | 1,100 | 1,100 | 0 |
| 21/10/2024 |
10.41
|
8,000 | 10.27 | 10.51 | 10.27 | 500 | 400 | 0.0 |
| 18/10/2024 |
10.46
|
17,600 | 10.46 | 10.46 | 10.32 | 2,300 | 0 | 0.0 |
| 17/10/2024 |
10.46
|
18,300 | 10.41 | 10.46 | 10.23 | 600 | 600 | 0.0 |
| 16/10/2024 |
10.37
|
14,800 | 10.46 | 10.51 | 10.37 | 600 | 0 | 0.0 |
| 15/10/2024 |
10.46
|
84,500 | 10.46 | 10.51 | 10.41 | 0 | 0 | 0 |
| 14/10/2024 |
10.51
|
25,800 | 10.41 | 10.51 | 10.41 | 800 | 0 | 0.0 |
| 11/10/2024 |
10.56
|
26,000 | 10.41 | 10.56 | 10.41 | 2,000 | 11,000 | -0.1 |
| 10/10/2024 |
10.41
|
31,200 | 10.41 | 10.60 | 10.41 | 4,300 | 100 | 0.0 |
| 09/10/2024 |
10.60
|
11,500 | 10.51 | 10.60 | 10.51 | 1,500 | 100 | 0.0 |
| 08/10/2024 |
10.60
|
77,500 | 10.51 | 10.70 | 10.41 | 4,200 | 100 | 0.0 |
| 07/10/2024 |
10.65
|
21,000 | 10.70 | 10.70 | 10.56 | 2,900 | 1,000 | 0.0 |
| 04/10/2024 |
10.70
|
51,900 | 10.41 | 10.70 | 10.41 | 11,300 | 3,000 | 0.1 |
| 03/10/2024 |
10.70
|
203,500 | 10.60 | 10.70 | 10.41 | 158,600 | 0 | 1.8 |
| 02/10/2024 |
10.70
|
75,000 | 10.60 | 10.70 | 10.51 | 49,400 | 6,000 | 0.5 |
| 01/10/2024 |
10.70
|
66,200 | 10.56 | 10.75 | 10.56 | 20,300 | 0 | 0.2 |
| 30/09/2024 |
10.70
|
99,000 | 10.04 | 10.75 | 9.99 | 32,500 | 5,000 | 0.3 |
| 27/09/2024 |
10.60
|
413,900 | 10.56 | 10.60 | 10.37 | 152,200 | 30,000 | 1.4 |
| 26/09/2024 |
10.51
|
130,500 | 10.70 | 10.84 | 10.51 | 0 | 3,500 | -0.0 |
| 25/09/2024 |
10.51
|
108,500 | 10.51 | 10.60 | 10.41 | 200 | 3,400 | -0.0 |