| 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) |
-0.80 | -5.39% | 39,984,800 | -586,800 | -9.5 |
13.90
15.10
14.45
|
|
2 tháng
(2025-10-06) |
-4.90 | -25.86% | 171,598,500 | -5,042,900 | -89.2 |
13.90
19.70
14.45
|
|
3 tháng
(2025-09-05) |
-3.45 | -19.71% | 288,791,100 | -1,654,500 | -28.2 |
13.90
19.70
14.45
|
|
6 tháng
(2025-06-09) |
-1.65 | -10.51% | 816,907,200 | -3,306,600 | -42.9 |
13.90
19.70
14.45
|
|
12 tháng
(2024-12-09) |
6.25 | 80.13% | 1,307,010,800 | -17,326,600 | -169.4 |
7
19.70
14.45
|
|
24 tháng
(2023-12-15) |
7.52 | 115.22% | 1,931,267,400 | -16,246 | -6.6 |
6.53
19.70
14.45
|
|
36 tháng
(2022-12-20) |
10.77 | 327.78% | 2,604,097,800 | -2,844,810 | -23.9 |
3.08
19.70
14.45
|
|
60 tháng
(2020-12-30) |
9.33 | 197.76% | 4,289,904,120 | -8,132,973 | -86.0 |
2.37
19.70
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.20
|
10,258,600 | 7.79 | 8.23 | 7.71 | 461,400 | 4,864,879 | -35.4 |
| 18/02/2025 |
7.70
|
4,447,500 | 7.35 | 7.70 | 7.35 | 301,500 | 1,206,900 | -6.9 |
| 17/02/2025 |
7.35
|
1,088,500 | 7.31 | 7.44 | 7.31 | 186,500 | 163,700 | 0.2 |
| 14/02/2025 |
7.30
|
1,249,900 | 7.24 | 7.34 | 7.24 | 258,300 | 448,300 | -1.4 |
| 13/02/2025 |
7.24
|
1,099,200 | 7.25 | 7.26 | 7.20 | 122,700 | 140,300 | -0.1 |
| 12/02/2025 |
7.25
|
409,900 | 7.22 | 7.34 | 7.22 | 28,400 | 61,200 | -0.2 |
| 11/02/2025 |
7.26
|
753,200 | 7.21 | 7.35 | 7.21 | 36,600 | 117,600 | -0.6 |
| 10/02/2025 |
7.21
|
565,400 | 7.23 | 7.27 | 7.21 | 0 | 177,600 | -1.3 |
| 07/02/2025 |
7.29
|
770,800 | 7.34 | 7.37 | 7.29 | 4,700 | 112,618 | -0.8 |
| 06/02/2025 |
7.34
|
705,600 | 7.41 | 7.43 | 7.32 | 18,600 | 144,600 | -0.9 |
| 05/02/2025 |
7.41
|
1,351,600 | 7.35 | 7.45 | 7.33 | 149,300 | 223,600 | -0.6 |
| 04/02/2025 |
7.32
|
771,900 | 7.20 | 7.33 | 7.20 | 52,900 | 218,400 | -1.2 |
| 03/02/2025 |
7.22
|
599,300 | 7.31 | 7.31 | 7.19 | 2,300 | 154,500 | -1.1 |
| 24/01/2025 |
7.31
|
1,199,400 | 7.16 | 7.33 | 7.16 | 192,000 | 365,700 | -1.3 |
| 23/01/2025 |
7.18
|
364,300 | 7.12 | 7.22 | 7.11 | 24,100 | 49,200 | -0.2 |
| 22/01/2025 |
7.12
|
863,000 | 7.25 | 7.25 | 7.11 | 0 | 214,800 | -1.5 |
| 21/01/2025 |
7.23
|
1,238,400 | 7.19 | 7.25 | 7.15 | 100,700 | 574,800 | -3.4 |
| 20/01/2025 |
7.16
|
462,400 | 7.20 | 7.23 | 7.16 | 62,100 | 37,900 | 0.2 |
| 17/01/2025 |
7.19
|
487,100 | 7.10 | 7.23 | 7.10 | 61,300 | 46,000 | 0.1 |
| 16/01/2025 |
7.08
|
363,800 | 7.20 | 7.28 | 7.08 | 5,900 | 57,900 | -0.4 |
| 15/01/2025 |
7.15
|
312,700 | 7.06 | 7.16 | 7.06 | 24,600 | 34,300 | -0.1 |
| 14/01/2025 |
7.05
|
284,300 | 7.10 | 7.12 | 7.01 | 4,800 | 35,900 | -0.2 |
| 13/01/2025 |
7.08
|
704,400 | 7 | 7.10 | 6.95 | 59,100 | 101,000 | -0.3 |
| 10/01/2025 |
7
|
662,200 | 7.15 | 7.15 | 7 | 20,800 | 73,400 | -0.4 |
| 09/01/2025 |
7.11
|
582,400 | 7.13 | 7.16 | 7.10 | 10,600 | 74,000 | -0.5 |
| 08/01/2025 |
7.13
|
825,400 | 7.02 | 7.17 | 6.99 | 81,500 | 115,400 | -0.2 |
| 07/01/2025 |
7.02
|
916,300 | 7.10 | 7.16 | 6.99 | 0 | 282,600 | -2.0 |
| 06/01/2025 |
7.10
|
845,300 | 7.30 | 7.30 | 7.10 | 7,000 | 223,900 | -1.6 |
| 03/01/2025 |
7.26
|
1,054,900 | 7.43 | 7.43 | 7.26 | 6,300 | 372,013 | -2.7 |
| 02/01/2025 |
7.42
|
425,800 | 7.43 | 7.46 | 7.40 | 69,300 | 90,000 | -0.2 |
| 31/12/2024 |
7.42
|
1,122,500 | 7.38 | 7.47 | 7.38 | 22,500 | 168,600 | -1.1 |
| 30/12/2024 |
7.42
|
661,500 | 7.43 | 7.45 | 7.38 | 4,000 | 169,100 | -1.2 |
| 27/12/2024 |
7.43
|
1,174,700 | 7.58 | 7.60 | 7.42 | 9,000 | 283,300 | -2.1 |
| 26/12/2024 |
7.58
|
680,900 | 7.66 | 7.68 | 7.57 | 48,300 | 37,400 | 0.1 |
| 25/12/2024 |
7.65
|
1,716,400 | 7.46 | 7.65 | 7.45 | 265,200 | 0 | 2.0 |
| 24/12/2024 |
7.45
|
736,200 | 7.55 | 7.55 | 7.40 | 42,100 | 18,000 | 0.2 |
| 23/12/2024 |
7.55
|
941,100 | 7.36 | 7.55 | 7.36 | 148,800 | 75,700 | 0.5 |
| 20/12/2024 |
7.34
|
758,000 | 7.37 | 7.39 | 7.31 | 0 | 125,100 | -0.9 |
| 19/12/2024 |
7.35
|
1,711,800 | 7.42 | 7.45 | 7.30 | 7,600 | 385,900 | -2.8 |
| 18/12/2024 |
7.50
|
502,900 | 7.41 | 7.52 | 7.39 | 0 | 130,500 | -1.0 |
| 17/12/2024 |
7.41
|
682,200 | 7.46 | 7.50 | 7.37 | 0 | 193,079 | -1.4 |
| 16/12/2024 |
7.46
|
951,000 | 7.52 | 7.57 | 7.44 | 2,100 | 507,800 | -3.8 |
| 13/12/2024 |
7.52
|
744,500 | 7.65 | 7.65 | 7.52 | 4,800 | 240,900 | -1.8 |
| 12/12/2024 |
7.63
|
1,681,400 | 7.74 | 7.78 | 7.56 | 21,500 | 639,300 | -4.8 |
| 11/12/2024 |
7.72
|
1,468,300 | 7.82 | 7.84 | 7.70 | 6,900 | 333,000 | -2.5 |
| 10/12/2024 |
7.82
|
994,600 | 7.84 | 7.86 | 7.80 | 26,900 | 169,000 | -1.1 |
| 09/12/2024 |
7.80
|
1,456,700 | 7.77 | 7.84 | 7.61 | 178,100 | 100 | 1.4 |
| 06/12/2024 |
7.75
|
1,793,600 | 7.77 | 7.84 | 7.74 | 143,700 | 58,600 | 0.7 |
| 05/12/2024 |
7.75
|
1,515,700 | 7.51 | 7.78 | 7.46 | 329,200 | 69,100 | 2.0 |
| 04/12/2024 |
7.51
|
1,692,200 | 7.63 | 7.74 | 7.45 | 34,900 | 52,500 | -0.1 |
| 03/12/2024 |
7.62
|
998,600 | 7.69 | 7.82 | 7.62 | 1,200 | 228,700 | -1.8 |
| 02/12/2024 |
7.79
|
2,295,100 | 7.60 | 7.97 | 7.58 | 173,700 | 157,800 | 0.1 |
| 29/11/2024 |
7.58
|
921,100 | 7.56 | 7.59 | 7.50 | 111,700 | 28,100 | 0.6 |
| 28/11/2024 |
7.56
|
921,800 | 7.60 | 7.65 | 7.53 | 6,700 | 102,200 | -0.7 |
| 27/11/2024 |
7.52
|
484,600 | 7.62 | 7.62 | 7.50 | 3,700 | 101,200 | -0.7 |
| 26/11/2024 |
7.58
|
2,114,500 | 7.50 | 7.70 | 7.50 | 193,500 | 15,300 | 1.4 |
| 25/11/2024 |
7.48
|
703,500 | 7.42 | 7.53 | 7.41 | 103,800 | 34,900 | 0.5 |
| 22/11/2024 |
7.41
|
871,800 | 7.49 | 7.54 | 7.39 | 38,400 | 29,500 | 0.1 |
| 21/11/2024 |
7.47
|
638,400 | 7.45 | 7.48 | 7.40 | 43,100 | 51,400 | -0.1 |
| 20/11/2024 |
7.47
|
1,798,200 | 7.39 | 7.58 | 7.29 | 275,600 | 21,500 | 1.9 |
| 19/11/2024 |
7.39
|
1,755,100 | 7.43 | 7.64 | 7.35 | 266,600 | 88,800 | 1.3 |
| 18/11/2024 |
7.40
|
1,527,200 | 7 | 7.45 | 6.98 | 310,000 | 51,832 | 1.9 |
| 15/11/2024 |
7.03
|
1,377,400 | 7.18 | 7.18 | 6.98 | 800 | 363,200 | -2.6 |
| 14/11/2024 |
7.19
|
509,000 | 7.31 | 7.31 | 7.18 | 31,400 | 87,400 | -0.4 |
| 13/11/2024 |
7.26
|
1,418,600 | 7.30 | 7.34 | 6.87 | 130,300 | 86,400 | 0.3 |
| 12/11/2024 |
7.32
|
542,900 | 7.44 | 7.47 | 7.32 | 10,000 | 55,200 | -0.3 |
| 11/11/2024 |
7.41
|
1,459,900 | 7.34 | 7.45 | 7.29 | 319,800 | 44,400 | 2.0 |
| 08/11/2024 |
7.34
|
547,900 | 7.45 | 7.48 | 7.32 | 39,300 | 56,900 | -0.1 |
| 07/11/2024 |
7.40
|
1,199,000 | 7.40 | 7.50 | 7.38 | 123,000 | 30,400 | 0.7 |
| 06/11/2024 |
7.38
|
1,173,500 | 7.19 | 7.40 | 7.16 | 0 | 0 | 0 |
| 05/11/2024 |
7.15
|
604,500 | 7.09 | 7.19 | 7.09 | 175,600 | 11,900 | 1.2 |
| 04/11/2024 |
7.11
|
1,898,100 | 7.23 | 7.23 | 7.08 | 28,300 | 75,200 | -0.3 |
| 01/11/2024 |
7.26
|
1,259,900 | 7.26 | 7.32 | 7.26 | 42,200 | 15,500 | 0.2 |
| 31/10/2024 |
7.31
|
739,400 | 7.30 | 7.34 | 7.27 | 24,000 | 52,400 | -0.2 |
| 30/10/2024 |
7.30
|
808,400 | 7.40 | 7.45 | 7.26 | 16,500 | 127,100 | -0.8 |
| 29/10/2024 |
7.39
|
1,844,000 | 7.30 | 7.59 | 7.28 | 99,200 | 199,000 | -0.7 |
| 28/10/2024 |
7.22
|
954,500 | 7.20 | 7.28 | 7.15 | 89,800 | 33,700 | 0.4 |
| 25/10/2024 |
7.14
|
894,000 | 7.15 | 7.22 | 7.14 | 0 | 203,600 | -1.5 |
| 24/10/2024 |
7.20
|
1,811,900 | 7.15 | 7.39 | 7.15 | 212,800 | 90,300 | 0.9 |
| 23/10/2024 |
7.19
|
745,800 | 7.18 | 7.19 | 7.10 | 149,700 | 24,000 | 0.9 |
| 22/10/2024 |
7.13
|
1,611,100 | 7.12 | 7.22 | 7.08 | 294,800 | 75,500 | 1.6 |
| 21/10/2024 |
7.12
|
1,367,800 | 7.25 | 7.25 | 7.10 | 101,800 | 98,200 | 0.0 |
| 18/10/2024 |
7.23
|
1,416,800 | 7.34 | 7.36 | 7.23 | 3,000 | 205,600 | -1.5 |
| 17/10/2024 |
7.28
|
1,693,000 | 7.12 | 7.30 | 7.10 | 110,600 | 11,500 | 0.7 |
| 16/10/2024 |
7.15
|
2,464,200 | 7.11 | 7.27 | 7.05 | 385,800 | 75,500 | 2.2 |
| 15/10/2024 |
6.94
|
6,988,100 | 7.47 | 7.53 | 6.93 | 228,100 | 36,100 | 1.3 |
| 14/10/2024 |
7.45
|
9,204,400 | 7.46 | 7.79 | 7.45 | 37,500 | 55,200 | -0.1 |
| 11/10/2024 |
8.01
|
787,000 | 7.95 | 8.10 | 7.95 | 99,000 | 0 | 0.8 |
| 10/10/2024 |
7.95
|
1,336,700 | 8.11 | 8.11 | 7.90 | 20,900 | 276,000 | -2.0 |
| 09/10/2024 |
8.01
|
1,175,400 | 8.07 | 8.17 | 8 | 45,800 | 200,000 | -1.2 |
| 08/10/2024 |
8.07
|
780,600 | 8.16 | 8.20 | 8.03 | 7,600 | 180,800 | -1.4 |
| 07/10/2024 |
8.15
|
625,300 | 8.25 | 8.31 | 8.13 | 5,800 | 150,000 | -1.2 |
| 04/10/2024 |
8.21
|
848,300 | 8.32 | 8.35 | 8.21 | 5,100 | 386,800 | -3.2 |
| 03/10/2024 |
8.35
|
1,747,400 | 8.55 | 8.60 | 8 | 28,400 | 5,100 | 0.2 |
| 02/10/2024 |
8.58
|
1,171,900 | 8.69 | 8.69 | 8.53 | 19,000 | 116,000 | -0.8 |
| 01/10/2024 |
8.63
|
1,213,400 | 8.68 | 8.74 | 8.60 | 135,600 | 16,300 | 1.0 |
| 30/09/2024 |
8.59
|
1,232,200 | 8.70 | 8.73 | 8.59 | 5,000 | 180,900 | -1.5 |
| 27/09/2024 |
8.72
|
786,800 | 8.79 | 8.81 | 8.71 | 26,900 | 1,900 | 0.2 |
| 26/09/2024 |
8.76
|
1,237,100 | 8.75 | 8.83 | 8.72 | 115,700 | 0 | 1.0 |
| 25/09/2024 |
8.72
|
1,869,000 | 8.60 | 8.77 | 8.58 | 125,100 | 800 | 1.1 |