| 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) |
-1.55 | -12.92% | 896,800 | 8,000 | 0.1 |
10.45
12.20
10.70
|
|
2 tháng
(2025-11-28) |
-2.55 | -19.62% | 2,565,400 | -5,800 | -0.1 |
10.45
13.60
10.70
|
|
3 tháng
(2025-10-29) |
-3.55 | -25.36% | 7,541,700 | -2,700 | -0.0 |
10.45
14
10.70
|
|
6 tháng
(2025-07-31) |
-1.70 | -13.99% | 40,149,100 | -49,900 | -0.6 |
10.45
15.80
10.70
|
|
12 tháng
(2025-02-03) |
3.45 | 49.29% | 60,987,400 | -168,000 | -1.7 |
6.80
15.80
10.70
|
|
24 tháng
(2024-02-07) |
2.93 | 38.89% | 86,160,000 | -254,989 | -2.5 |
6.26
15.80
10.70
|
|
36 tháng
(2023-02-13) |
6.93 | 196.55% | 195,125,400 | -617,139 | -5.8 |
3.48
15.80
10.70
|
|
60 tháng
(2021-02-22) |
4.39 | 72.32% | 649,121,800 | -479,874 | -2.9 |
3.48
15.80
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.37
|
182,800 | 8.60 | 8.60 | 8.17 | 0 | 7,700 | -0.1 |
| 10/04/2025 |
8.18
|
173,700 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
7.65
|
83,200 | 8.41 | 8.41 | 7.60 | 1,000 | 3,000 | -0.0 |
| 08/04/2025 |
8.10
|
690,200 | 7.59 | 8.15 | 7.59 | 1,600 | 500 | 0.0 |
| 04/04/2025 |
8.15
|
1,282,400 | 8.10 | 8.55 | 7.66 | 0 | 2,200 | -0.0 |
| 03/04/2025 |
8.01
|
878,600 | 7.45 | 8.45 | 7.45 | 7,000 | 7,000 | -0.0 |
| 02/04/2025 |
8
|
113,000 | 7.58 | 8 | 7.57 | 0 | 500 | -0.0 |
| 01/04/2025 |
7.57
|
27,600 | 7.50 | 7.57 | 7.45 | 3,300 | 200 | 0.0 |
| 31/03/2025 |
7.40
|
18,500 | 7.40 | 7.40 | 7.34 | 2,900 | 0 | 0.0 |
| 28/03/2025 |
7.49
|
51,600 | 7.64 | 7.64 | 7.26 | 1,400 | 0 | 0.0 |
| 27/03/2025 |
7.46
|
7,000 | 7.60 | 7.67 | 7.46 | 0 | 0 | 0 |
| 26/03/2025 |
7.45
|
44,400 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
| 25/03/2025 |
7.70
|
72,000 | 7.53 | 7.90 | 7.53 | 0 | 0 | 0 |
| 24/03/2025 |
7.51
|
41,300 | 7.61 | 7.70 | 7.51 | 900 | 0 | 0.0 |
| 21/03/2025 |
7.75
|
7,700 | 7.85 | 7.85 | 7.60 | 0 | 0 | 0 |
| 20/03/2025 |
7.85
|
25,000 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.75
|
10,100 | 7.77 | 7.79 | 7.75 | 0 | 0 | 0 |
| 18/03/2025 |
7.77
|
25,300 | 7.81 | 7.99 | 7.75 | 0 | 5,400 | -0.0 |
| 17/03/2025 |
7.80
|
34,500 | 7.85 | 8 | 7.77 | 0 | 2,100 | -0.0 |
| 14/03/2025 |
7.85
|
73,900 | 7.69 | 7.94 | 7.60 | 0 | 0 | 0 |
| 13/03/2025 |
7.85
|
67,000 | 7.87 | 8.07 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.86
|
90,300 | 8.08 | 8.10 | 7.84 | 3,000 | 0 | 0.0 |
| 11/03/2025 |
7.90
|
119,200 | 8.13 | 8.17 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
8.13
|
78,100 | 8.28 | 8.28 | 7.91 | 0 | 300 | -0.0 |
| 07/03/2025 |
8.10
|
80,700 | 8.40 | 8.42 | 8.10 | 0 | 800 | -0.0 |
| 06/03/2025 |
8.40
|
137,400 | 8.30 | 8.50 | 8.10 | 1,400 | 1,000 | 0.0 |
| 05/03/2025 |
8.19
|
78,600 | 8.60 | 8.60 | 8.19 | 0 | 400 | -0.0 |
| 04/03/2025 |
8.46
|
201,300 | 8.59 | 8.59 | 8.01 | 2,200 | 2,200 | -0.0 |
| 03/03/2025 |
8.59
|
181,900 | 8.40 | 8.80 | 8.30 | 2,000 | 500 | 0.0 |
| 28/02/2025 |
8.40
|
159,700 | 8.45 | 8.45 | 8.10 | 300 | 2,100 | -0.0 |
| 27/02/2025 |
8.42
|
366,700 | 9 | 9 | 8.10 | 3,100 | 1,600 | 0.0 |
| 26/02/2025 |
8.42
|
276,300 | 8.42 | 8.42 | 8.30 | 0 | 105,000 | -0.9 |
| 25/02/2025 |
7.87
|
252,400 | 7.30 | 7.87 | 7.30 | 0 | 3,000 | -0.0 |
| 24/02/2025 |
7.36
|
70,000 | 7.36 | 7.40 | 7.25 | 200 | 500 | -0.0 |
| 21/02/2025 |
7.36
|
44,400 | 7.65 | 7.65 | 7.30 | 400 | 400 | -0.0 |
| 20/02/2025 |
7.65
|
167,400 | 7.45 | 7.65 | 7 | 0 | 0 | 0 |
| 19/02/2025 |
7.29
|
144,700 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
| 18/02/2025 |
7.10
|
100,000 | 7.11 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.11
|
169,200 | 6.80 | 7.19 | 6.74 | 1,000 | 1,100 | -0.0 |
| 14/02/2025 |
6.80
|
75,300 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 |
| 13/02/2025 |
6.95
|
39,400 | 6.97 | 7 | 6.88 | 0 | 0 | 0 |
| 12/02/2025 |
6.97
|
20,500 | 6.94 | 7 | 6.84 | 0 | 200 | -0.0 |
| 11/02/2025 |
6.94
|
25,500 | 6.99 | 6.99 | 6.81 | 900 | 2,000 | -0.0 |
| 10/02/2025 |
6.99
|
18,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 07/02/2025 |
7.04
|
32,800 | 6.70 | 7.04 | 6.70 | 0 | 0 | 0 |
| 06/02/2025 |
6.88
|
16,900 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 |
| 05/02/2025 |
7.04
|
2,500 | 7.09 | 7.09 | 7.04 | 0 | 100 | -0.0 |
| 04/02/2025 |
7.05
|
20,500 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
22,900 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 24/01/2025 |
6.99
|
143,300 | 6.90 | 7.10 | 6.75 | 0 | 1,000 | -0.0 |
| 23/01/2025 |
6.75
|
5,300 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 |
| 22/01/2025 |
6.91
|
23,300 | 6.90 | 6.91 | 6.75 | 0 | 3,000 | -0.0 |
| 21/01/2025 |
6.90
|
900 | 7.09 | 7.09 | 6.78 | 0 | 1 | -0.0 |
| 20/01/2025 |
6.89
|
57,100 | 6.79 | 6.90 | 6.66 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,000 | 6.84 | 6.84 | 6.70 | 0 | 400 | -0.0 |
| 16/01/2025 |
6.84
|
21,000 | 6.95 | 6.95 | 6.66 | 0 | 70 | 0 |
| 15/01/2025 |
6.72
|
10,300 | 6.70 | 6.90 | 6.66 | 0 | 1 | -0.0 |
| 14/01/2025 |
6.70
|
46,500 | 6.98 | 7.10 | 6.65 | 0 | 0 | 0 |
| 13/01/2025 |
6.97
|
97,900 | 6.60 | 6.99 | 6.60 | 0 | 300 | -0.0 |
| 10/01/2025 |
6.80
|
49,800 | 6.61 | 6.90 | 6.61 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
90,900 | 6.80 | 6.86 | 6.56 | 0 | 0 | 0 |
| 08/01/2025 |
6.80
|
153,700 | 6.68 | 6.88 | 6.68 | 4,700 | 0 | 0.0 |
| 07/01/2025 |
6.68
|
10,200 | 6.45 | 6.68 | 6.40 | 500 | 0 | 0.0 |
| 06/01/2025 |
6.70
|
600 | 6.45 | 6.70 | 6.45 | 0 | 0 | 0 |
| 03/01/2025 |
6.75
|
3,400 | 6.76 | 6.76 | 6.40 | 100 | 0 | 0.0 |
| 02/01/2025 |
6.78
|
9,900 | 6.65 | 6.87 | 6.65 | 0 | 1,600 | -0.0 |
| 31/12/2024 |
6.63
|
34,300 | 6.82 | 6.82 | 6.63 | 0 | 0 | 0 |
| 30/12/2024 |
6.82
|
5,000 | 6.61 | 6.84 | 6.61 | 0 | 100 | -0.0 |
| 27/12/2024 |
6.85
|
5,600 | 6.80 | 6.85 | 6.71 | 200 | 500 | -0.0 |
| 26/12/2024 |
6.89
|
9,100 | 6.90 | 7 | 6.71 | 0 | 400 | -0.0 |
| 25/12/2024 |
6.90
|
20,000 | 6.70 | 7 | 6.65 | 0 | 100 | -0.0 |
| 24/12/2024 |
6.95
|
43,000 | 6.57 | 6.96 | 6.57 | 1,500 | 0 | 0.0 |
| 23/12/2024 |
6.84
|
15,400 | 6.80 | 6.95 | 6.70 | 0 | 1,100 | -0.0 |
| 20/12/2024 |
6.80
|
56,200 | 6.65 | 6.82 | 6.65 | 1,000 | 600 | 0.0 |
| 19/12/2024 |
6.50
|
54,500 | 6.44 | 6.70 | 6.37 | 0 | 1,000 | -0.0 |
| 18/12/2024 |
6.44
|
57,400 | 6.50 | 6.59 | 6.41 | 0 | 300 | -0.0 |
| 17/12/2024 |
6.51
|
17,200 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 |
| 16/12/2024 |
6.52
|
57,400 | 6.90 | 6.90 | 6.45 | 1,600 | 100 | 0.0 |
| 13/12/2024 |
6.90
|
1,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
6.89
|
68,100 | 7 | 7 | 6.42 | 100 | 0 | 0.0 |
| 11/12/2024 |
6.90
|
94,300 | 6.90 | 7.10 | 6.53 | 1,400 | 1,800 | -0.0 |
| 10/12/2024 |
7.02
|
12,300 | 7.19 | 7.19 | 7 | 0 | 0 | 0 |
| 09/12/2024 |
7.14
|
139,600 | 7 | 7.16 | 6.90 | 0 | 100 | -0.0 |
| 06/12/2024 |
6.70
|
95,800 | 6.67 | 6.71 | 6.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.62
|
21,300 | 6.54 | 6.62 | 6.36 | 0 | 0 | 0 |
| 04/12/2024 |
6.44
|
35,600 | 6.65 | 6.65 | 6.44 | 0 | 200 | -0.0 |
| 03/12/2024 |
6.65
|
31,500 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
72,000 | 6.58 | 6.58 | 6.25 | 0 | 0 | 0 |
| 29/11/2024 |
6.37
|
18,800 | 6.28 | 6.56 | 6.28 | 0 | 0 | 0 |
| 28/11/2024 |
6.51
|
1,700 | 6.57 | 6.57 | 6.35 | 0 | 0 | 0 |
| 27/11/2024 |
6.55
|
16,300 | 6.56 | 6.57 | 6.55 | 0 | 200 | -0.0 |
| 26/11/2024 |
6.56
|
47,100 | 6.22 | 6.57 | 6.22 | 0 | 300 | -0.0 |
| 25/11/2024 |
6.54
|
26,800 | 6.55 | 6.58 | 6.20 | 0 | 100 | -0.0 |
| 22/11/2024 |
6.55
|
10,200 | 6.56 | 6.58 | 6.51 | 500 | 0 | 0.0 |
| 21/11/2024 |
6.55
|
30,100 | 6.56 | 6.59 | 6.30 | 0 | 500 | -0.0 |
| 20/11/2024 |
6.30
|
21,300 | 6.26 | 6.43 | 6.20 | 0 | 1,000 | -0.0 |
| 19/11/2024 |
6.26
|
72,600 | 6.24 | 6.40 | 6.23 | 1,700 | 3 | 0.0 |
| 18/11/2024 |
6.69
|
91,700 | 5.92 | 6.69 | 5.85 | 1,000 | 0 | 0.0 |
| 15/11/2024 |
6.28
|
41,600 | 6.43 | 6.43 | 6 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
6.30
|
9,800 | 6.52 | 6.52 | 6.30 | 0 | 0 | 0 |