| 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) |
-1.04 | -11.70% | 4,464,300 | -4,800 | -0.0 |
7.77
8.89
7.77
|
|
2 tháng
(2025-11-28) |
-1.30 | -14.21% | 8,122,300 | -61,100 | -0.5 |
7.77
9.48
7.77
|
|
3 tháng
(2025-10-29) |
-1.60 | -16.93% | 12,443,900 | -37,400 | -0.3 |
7.77
9.48
7.77
|
|
6 tháng
(2025-07-31) |
-2.50 | -24.15% | 83,014,700 | -835,900 | -9.8 |
7.77
13.90
7.77
|
|
12 tháng
(2025-02-03) |
-1.95 | -19.90% | 166,818,300 | -151,862 | -3.4 |
7.71
13.90
7.77
|
|
24 tháng
(2024-02-07) |
-7.05 | -47.32% | 335,028,900 | -524,894 | -9.0 |
7.25
16.90
7.77
|
|
36 tháng
(2023-02-13) |
-4.40 | -35.92% | 560,436,500 | 157,406 | 0.1 |
7.25
21.65
7.77
|
|
60 tháng
(2021-02-22) |
-14.11 | -64.25% | 706,594,700 | 109,787 | 9.3 |
7.25
54.65
7.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.57
|
700,000 | 8.75 | 8.75 | 8.24 | 61,700 | 39,100 | 0.2 |
| 10/04/2025 |
8.24
|
52,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 09/04/2025 |
7.71
|
805,300 | 7.71 | 8.01 | 7.71 | 22,000 | 23,100 | -0.0 |
| 08/04/2025 |
8.29
|
242,100 | 8.29 | 8.41 | 8.29 | 19,600 | 0 | 0.2 |
| 04/04/2025 |
8.91
|
1,005,100 | 8.91 | 9.14 | 8.91 | 17,400 | 58,800 | -0.4 |
| 03/04/2025 |
9.58
|
752,500 | 10.05 | 10.05 | 9.58 | 8,500 | 134,400 | -1.2 |
| 02/04/2025 |
10.30
|
305,300 | 10.20 | 10.40 | 10.20 | 8,800 | 3,500 | 0.1 |
| 01/04/2025 |
10.20
|
301,800 | 10.15 | 10.35 | 10.15 | 5,000 | 18,500 | -0.1 |
| 31/03/2025 |
10.30
|
692,500 | 10.50 | 10.55 | 10 | 101,300 | 59,500 | 0.4 |
| 28/03/2025 |
10.70
|
353,600 | 10.60 | 10.75 | 10.55 | 7,600 | 19,100 | -0.1 |
| 27/03/2025 |
10.60
|
488,000 | 10.85 | 10.85 | 10.60 | 16,100 | 39,000 | -0.2 |
| 26/03/2025 |
10.85
|
535,800 | 10.85 | 11.05 | 10.80 | 92,000 | 51,000 | 0.4 |
| 25/03/2025 |
10.85
|
441,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 24/03/2025 |
10.80
|
832,400 | 11.30 | 11.30 | 10.75 | 0 | 256,500 | -2.8 |
| 21/03/2025 |
11.30
|
462,500 | 11.35 | 11.50 | 11.15 | 0 | 0 | 0 |
| 20/03/2025 |
11.35
|
808,200 | 11.15 | 11.45 | 11 | 113,700 | 57,500 | 0.6 |
| 19/03/2025 |
11
|
627,400 | 11.05 | 11.25 | 10.80 | 72,600 | 117,044 | -0.5 |
| 18/03/2025 |
11.05
|
544,900 | 11.45 | 11.60 | 11.05 | 36,700 | 98,100 | -0.7 |
| 17/03/2025 |
11.40
|
652,100 | 11.30 | 11.45 | 11 | 32,000 | 95,100 | -0.7 |
| 14/03/2025 |
11.15
|
1,329,300 | 11.45 | 11.75 | 11.15 | 64,600 | 118,400 | -0.6 |
| 13/03/2025 |
11.40
|
1,298,400 | 11.55 | 11.70 | 11.40 | 149,500 | 97,800 | 0.6 |
| 12/03/2025 |
11.55
|
1,713,300 | 11.20 | 11.80 | 10.90 | 92,100 | 289,900 | -2.2 |
| 11/03/2025 |
11.15
|
1,961,900 | 10.30 | 11.15 | 10.25 | 201,800 | 37,200 | 1.8 |
| 10/03/2025 |
10.45
|
415,500 | 10.55 | 10.60 | 10.40 | 72,700 | 41,100 | 0.3 |
| 07/03/2025 |
10.55
|
1,247,500 | 10.20 | 10.75 | 10.20 | 266,800 | 73,800 | 2.0 |
| 06/03/2025 |
10.30
|
451,000 | 10.40 | 10.40 | 10.15 | 0 | 97,700 | -1.0 |
| 05/03/2025 |
10.15
|
662,000 | 10.30 | 10.45 | 10.15 | 0 | 69,800 | -0.7 |
| 04/03/2025 |
10.40
|
677,700 | 10.55 | 10.60 | 10.15 | 31,700 | 83,100 | -0.5 |
| 03/03/2025 |
10.55
|
726,300 | 10.45 | 10.60 | 10.35 | 159,300 | 10,800 | 1.6 |
| 28/02/2025 |
10.45
|
859,600 | 10.50 | 10.70 | 10.35 | 51,000 | 73,300 | -0.2 |
| 27/02/2025 |
10.40
|
915,800 | 10.25 | 10.45 | 10.15 | 147,500 | 60,100 | 0.9 |
| 26/02/2025 |
10.10
|
469,700 | 10.30 | 10.30 | 10.05 | 8,300 | 57,400 | -0.5 |
| 25/02/2025 |
10.20
|
613,600 | 10.35 | 10.40 | 10.10 | 45,700 | 20,100 | 0.3 |
| 24/02/2025 |
10.25
|
510,400 | 10.45 | 10.45 | 10.10 | 15,200 | 42,700 | -0.3 |
| 21/02/2025 |
10.45
|
569,100 | 10.50 | 10.50 | 10.25 | 25,800 | 24,300 | 0.0 |
| 20/02/2025 |
10.55
|
976,900 | 10.60 | 10.90 | 10.50 | 69,000 | 112,800 | -0.5 |
| 19/02/2025 |
10.50
|
777,000 | 10.15 | 10.50 | 10.10 | 111,800 | 9,000 | 1.1 |
| 18/02/2025 |
10.10
|
538,000 | 10 | 10.30 | 9.94 | 28,100 | 11,400 | 0.2 |
| 17/02/2025 |
9.98
|
693,300 | 9.80 | 10.15 | 9.80 | 121,700 | 7,200 | 1.1 |
| 14/02/2025 |
9.91
|
953,500 | 10.25 | 10.25 | 9.89 | 7,400 | 44,700 | -0.4 |
| 13/02/2025 |
10.10
|
458,700 | 10 | 10.20 | 9.83 | 1,300 | 67,900 | -0.7 |
| 12/02/2025 |
10
|
1,566,100 | 10 | 10.05 | 9.74 | 14,601 | 248,700 | -2.3 |
| 11/02/2025 |
10.35
|
1,593,500 | 11.10 | 11.25 | 10.35 | 70,800 | 28,800 | 0.4 |
| 10/02/2025 |
11.10
|
683,100 | 11.30 | 11.45 | 11 | 15,800 | 148,019 | -1.5 |
| 07/02/2025 |
11.15
|
3,061,800 | 10.50 | 11.15 | 10.45 | 315,400 | 68,300 | 2.7 |
| 06/02/2025 |
10.45
|
422,100 | 10.60 | 10.60 | 10.35 | 26,300 | 3,700 | 0.2 |
| 05/02/2025 |
10.60
|
955,500 | 10.40 | 10.70 | 10.25 | 74,700 | 2,700 | 0.8 |
| 04/02/2025 |
10.25
|
746,400 | 9.78 | 10.35 | 9.78 | 106,800 | 7,300 | 1.0 |
| 03/02/2025 |
9.80
|
151,700 | 9.68 | 9.90 | 9.67 | 12,000 | 4,100 | 0.1 |
| 24/01/2025 |
9.68
|
220,400 | 9.76 | 9.82 | 9.67 | 0 | 10,000 | -0.1 |
| 23/01/2025 |
9.82
|
176,400 | 10 | 10 | 9.55 | 0 | 14,500 | -0.1 |
| 22/01/2025 |
9.55
|
467,000 | 9.81 | 9.82 | 9.51 | 2,600 | 20,300 | -0.2 |
| 21/01/2025 |
9.82
|
617,900 | 10.20 | 10.30 | 9.82 | 7,900 | 17,900 | -0.1 |
| 20/01/2025 |
10.10
|
403,000 | 10.60 | 10.60 | 10.10 | 17,600 | 34,400 | -0.2 |
| 17/01/2025 |
10.50
|
1,251,400 | 10 | 10.70 | 10 | 36,500 | 24,200 | 0.1 |
| 16/01/2025 |
10.05
|
272,000 | 10.05 | 10.40 | 10.05 | 0 | 13,500 | -0.1 |
| 15/01/2025 |
10.20
|
487,100 | 9.95 | 10.20 | 9.79 | 52,300 | 700 | 0.5 |
| 14/01/2025 |
9.90
|
382,000 | 10 | 10.30 | 9.85 | 24,400 | 51,600 | -0.3 |
| 13/01/2025 |
9.90
|
300,200 | 9.98 | 9.98 | 9.70 | 13,500 | 22,500 | -0.1 |
| 10/01/2025 |
9.90
|
230,900 | 9.70 | 10.05 | 9.70 | 0 | 1,200 | -0.0 |
| 09/01/2025 |
9.99
|
130,100 | 9.99 | 10 | 9.80 | 100 | 6,200 | -0.1 |
| 08/01/2025 |
9.99
|
583,400 | 9.48 | 10.15 | 9.35 | 48,700 | 7,700 | 0.4 |
| 07/01/2025 |
9.49
|
431,800 | 9.30 | 9.78 | 9.30 | 5,200 | 17,000 | -0.1 |
| 06/01/2025 |
9.62
|
652,000 | 9.80 | 9.99 | 9.61 | 6,500 | 2,900 | 0.0 |
| 03/01/2025 |
9.92
|
400,500 | 9.99 | 10.15 | 9.90 | 11,400 | 900 | 0.1 |
| 02/01/2025 |
10.15
|
302,800 | 10.20 | 10.30 | 9.90 | 6,900 | 0 | 0.1 |
| 31/12/2024 |
10.20
|
299,000 | 10.55 | 10.55 | 10.10 | 0 | 17,300 | -0.2 |
| 30/12/2024 |
10.55
|
1,266,600 | 9.75 | 10.60 | 9.75 | 36,800 | 0 | 0.4 |
| 27/12/2024 |
9.92
|
699,500 | 10.20 | 10.20 | 9.70 | 1,000 | 12,100 | -0.1 |
| 26/12/2024 |
10.10
|
1,333,600 | 10.30 | 10.30 | 9.71 | 300 | 2,200 | -0.0 |
| 25/12/2024 |
10.15
|
769,400 | 10.75 | 10.80 | 10.15 | 17,000 | 3,100 | 0.1 |
| 24/12/2024 |
10.65
|
1,356,700 | 10.95 | 10.95 | 10.45 | 22,100 | 27,020 | -0.1 |
| 23/12/2024 |
10.40
|
1,279,700 | 9.79 | 10.40 | 9.79 | 5,500 | 600 | 0.0 |
| 20/12/2024 |
9.75
|
549,400 | 9.61 | 9.79 | 9.56 | 6,100 | 2,100 | 0.0 |
| 19/12/2024 |
9.59
|
539,300 | 9.35 | 9.59 | 9.30 | 28,000 | 5,000 | 0.2 |
| 18/12/2024 |
9.52
|
218,300 | 9.80 | 9.80 | 9.50 | 100 | 16,700 | -0.2 |
| 17/12/2024 |
9.70
|
537,900 | 9.28 | 9.70 | 9.26 | 310 | 6,200 | -0.1 |
| 16/12/2024 |
9.33
|
392,500 | 9.50 | 9.59 | 9.23 | 7,100 | 4,900 | 0.0 |
| 13/12/2024 |
9.66
|
648,600 | 9.98 | 9.98 | 9.30 | 16,100 | 20,200 | -0.0 |
| 12/12/2024 |
9.79
|
949,000 | 9.58 | 9.98 | 9.58 | 6,500 | 12,000 | -0.1 |
| 11/12/2024 |
9.58
|
1,452,300 | 9.20 | 9.82 | 9.11 | 4,910 | 11,200 | -0.1 |
| 10/12/2024 |
9.20
|
1,999,600 | 8.71 | 9.22 | 8.71 | 20,200 | 59,500 | -0.4 |
| 09/12/2024 |
8.62
|
1,722,100 | 8.06 | 8.62 | 8.06 | 12,000 | 0 | 0.1 |
| 06/12/2024 |
8.06
|
437,800 | 8.18 | 8.18 | 8 | 7,400 | 10,700 | -0.0 |
| 05/12/2024 |
8.05
|
1,254,600 | 8.08 | 8.25 | 7.90 | 39,000 | 13,900 | 0.2 |
| 04/12/2024 |
7.75
|
797,100 | 7.25 | 7.75 | 7.25 | 3,300 | 1,400 | 0.0 |
| 03/12/2024 |
7.25
|
187,200 | 7.26 | 7.33 | 7.23 | 1,900 | 10,700 | -0.1 |
| 02/12/2024 |
7.27
|
256,000 | 7.26 | 7.39 | 7.25 | 15,000 | 8,200 | 0.0 |
| 29/11/2024 |
7.26
|
94,500 | 7.32 | 7.32 | 7.25 | 0 | 632 | -0.0 |
| 28/11/2024 |
7.29
|
141,400 | 7.25 | 7.35 | 7.25 | 0 | 100 | -0.0 |
| 27/11/2024 |
7.25
|
84,600 | 7.32 | 7.32 | 7.25 | 0 | 1,600 | -0.0 |
| 26/11/2024 |
7.27
|
256,000 | 7.25 | 7.33 | 7.25 | 12,900 | 0 | 0.1 |
| 25/11/2024 |
7.25
|
161,200 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 |
| 22/11/2024 |
7.28
|
401,300 | 7.30 | 7.35 | 7.20 | 1,300 | 5,100 | -0.0 |
| 21/11/2024 |
7.30
|
95,000 | 7.37 | 7.38 | 7.28 | 400 | 600 | -0.0 |
| 20/11/2024 |
7.32
|
260,500 | 7.18 | 7.43 | 7.18 | 23,200 | 21,100 | 0.0 |
| 19/11/2024 |
7.30
|
56,300 | 7.29 | 7.47 | 7.28 | 0 | 3,900 | -0.0 |
| 18/11/2024 |
7.29
|
150,800 | 7.06 | 7.35 | 7.06 | 0 | 400 | -0.0 |
| 15/11/2024 |
7.25
|
336,300 | 7.56 | 7.58 | 7.25 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
7.56
|
231,700 | 7.58 | 7.65 | 7.55 | 7,000 | 3,300 | 0.0 |