| 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) |
-1.30 | -11.02% | 5,092,300 | -81,400 | -0.8 |
9.90
11.80
10.40
|
|
2 tháng
(2025-11-28) |
1.60 | 17.98% | 22,915,500 | -59,400 | -0.7 |
8.90
12.20
10.40
|
|
3 tháng
(2025-10-29) |
-4.60 | -30.46% | 51,862,800 | -3,600 | -0.1 |
8.40
16
10.40
|
|
6 tháng
(2025-07-31) |
1.71 | 19.46% | 127,172,300 | 7,500 | 0.0 |
8.40
18.90
10.40
|
|
12 tháng
(2025-02-04) |
4.03 | 62.25% | 144,758,195 | 16,499 | 0.1 |
6.09
18.90
10.40
|
|
24 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
36 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
|
60 tháng
(2024-11-12) |
-1.67 | -13.73% | 156,049,412 | 16,499 | 0.1 |
5.80
18.90
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.95
|
59,700 | 6.86 | 7.53 | 6.76 | 300 | 0 | 0.0 |
| 10/04/2025 |
7.05
|
26,300 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 09/04/2025 |
6.47
|
152,700 | 6.09 | 6.57 | 5.99 | 0 | 500 | -0.0 |
| 08/04/2025 |
6.28
|
147,300 | 6.76 | 6.95 | 6.28 | 0 | 0 | 0 |
| 04/04/2025 |
7.05
|
417,000 | 6.66 | 7.05 | 6.57 | 0 | 0 | 0 |
| 03/04/2025 |
6.76
|
210,600 | 7.34 | 7.34 | 6.28 | 0 | 0 | 0 |
| 02/04/2025 |
7.44
|
373,400 | 7.24 | 7.44 | 7.24 | 0 | 0 | 0 |
| 01/04/2025 |
7.44
|
540,200 | 7.15 | 7.63 | 7.15 | 0 | 0 | 0 |
| 31/03/2025 |
7.24
|
639,000 | 7.24 | 7.34 | 7.15 | 0 | 0 | 0 |
| 28/03/2025 |
7.24
|
30,500 | 7.15 | 7.34 | 7.05 | 0 | 0 | 0 |
| 27/03/2025 |
7.34
|
21,400 | 7.24 | 7.44 | 7.15 | 0 | 0 | 0 |
| 26/03/2025 |
7.24
|
138,900 | 7.15 | 7.24 | 7.05 | 0 | 0 | 0 |
| 25/03/2025 |
7.24
|
75,200 | 7.34 | 7.44 | 7.05 | 0 | 0 | 0 |
| 24/03/2025 |
7.34
|
122,900 | 7.73 | 7.82 | 7.24 | 0 | 0 | 0 |
| 21/03/2025 |
7.63
|
74,600 | 7.73 | 8.11 | 7.63 | 0 | 0 | 0 |
| 20/03/2025 |
7.92
|
335,200 | 7.24 | 8.02 | 7.24 | 0 | 0 | 0 |
| 19/03/2025 |
7.15
|
57,500 | 7.15 | 7.15 | 6.95 | 0 | 0 | 0 |
| 18/03/2025 |
7.15
|
69,100 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 |
| 17/03/2025 |
7.05
|
90,700 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
| 14/03/2025 |
7.15
|
85,200 | 6.95 | 7.15 | 6.95 | 0 | 1,500 | -0.0 |
| 13/03/2025 |
7.15
|
72,800 | 7.05 | 7.15 | 6.86 | 0 | 0 | 0 |
| 12/03/2025 |
7.05
|
38,500 | 7.15 | 7.24 | 6.86 | 0 | 0 | 0 |
| 11/03/2025 |
7.15
|
109,700 | 7.24 | 7.24 | 6.76 | 0 | 0 | 0 |
| 10/03/2025 |
7.24
|
157,400 | 6.95 | 7.24 | 6.86 | 0 | 0 | 0 |
| 07/03/2025 |
6.95
|
150,900 | 7.05 | 7.05 | 6.86 | 300 | 0 | 0.0 |
| 06/03/2025 |
7.05
|
154,200 | 7.05 | 7.05 | 6.86 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.05
|
76,500 | 7.05 | 7.24 | 6.95 | 1,000 | 0 | 0.0 |
| 04/03/2025 |
6.95
|
132,700 | 7.15 | 7.24 | 6.95 | 100 | 0 | 0.0 |
| 03/03/2025 |
7.15
|
98,000 | 7.34 | 7.34 | 7.05 | 100 | 0 | 0.0 |
| 28/02/2025 |
7.24
|
49,900 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
| 27/02/2025 |
7.34
|
86,300 | 7.24 | 7.44 | 7.05 | 100 | 1 | 0.0 |
| 26/02/2025 |
7.15
|
486,000 | 7.34 | 7.34 | 6.86 | 1,000 | 0 | 0.0 |
| 25/02/2025 |
7.34
|
154,200 | 7.44 | 7.73 | 7.15 | 100 | 0 | 0.0 |
| 24/02/2025 |
7.34
|
314,800 | 7.82 | 7.82 | 7.05 | 0 | 0 | 0 |
| 21/02/2025 |
7.73
|
351,300 | 7.92 | 8.02 | 7.73 | 0 | 0 | 0 |
| 20/02/2025 |
7.73
|
282,300 | 8.11 | 8.11 | 7.73 | 2,000 | 0 | 0.0 |
| 19/02/2025 |
8.11
|
146,700 | 8.69 | 8.79 | 7.53 | 0 | 0 | 0 |
| 18/02/2025 |
8.69
|
363,400 | 9.56 | 9.56 | 8.11 | 2,000 | 0 | 0.0 |
| 17/02/2025 |
8.50
|
580,500 | 8.50 | 8.50 | 8.11 | 500 | 0 | 0.0 |
| 14/02/2025 |
7.44
|
121,300 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 |
| 13/02/2025 |
6.76
|
477,507 | 6.38 | 6.95 | 6.18 | 0 | 0 | 0 |
| 12/02/2025 |
6.18
|
120,564 | 6.18 | 6.38 | 6.18 | 100 | 0 | 0.0 |
| 11/02/2025 |
6.18
|
818,326 | 6.57 | 6.57 | 6.09 | 100 | 0 | 0.0 |
| 10/02/2025 |
6.47
|
37,951 | 6.18 | 6.57 | 6.18 | 0 | 0 | 0 |
| 07/02/2025 |
6.09
|
178,762 | 6.47 | 6.47 | 5.99 | 0 | 0 | 0 |
| 06/02/2025 |
6.47
|
76,500 | 6.28 | 6.57 | 6.28 | 0 | 0 | 0 |
| 05/02/2025 |
6.38
|
16,263 | 6.38 | 6.57 | 6.18 | 0 | 0 | 0 |
| 04/02/2025 |
6.47
|
23,822 | 6.28 | 6.47 | 6.28 | 100 | 0 | 0.0 |
| 24/01/2025 |
5.80
|
414,781 | 6.57 | 6.57 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
6.66
|
305,100 | 6.47 | 6.66 | 5.80 | 0 | 0 | 0 |
| 22/01/2025 |
6.28
|
46,360 | 6.38 | 6.38 | 5.89 | 0 | 0 | 0 |
| 21/01/2025 |
6.47
|
38,337 | 6.57 | 6.57 | 6.18 | 0 | 28 | -0.0 |
| 20/01/2025 |
6.47
|
74,350 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 |
| 17/01/2025 |
6.47
|
22,630 | 6.47 | 6.57 | 6.47 | 0 | 0 | 0 |
| 16/01/2025 |
6.76
|
40,393 | 6.76 | 6.86 | 6.47 | 0 | 0 | 0 |
| 15/01/2025 |
6.76
|
48,384 | 6.66 | 6.86 | 6.57 | 0 | 0 | 0 |
| 14/01/2025 |
6.76
|
58,591 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
| 13/01/2025 |
6.86
|
96,043 | 6.86 | 7.15 | 6.57 | 0 | 0 | 0 |
| 10/01/2025 |
6.95
|
52,000 | 7.15 | 7.15 | 6.66 | 0 | 0 | 0 |
| 09/01/2025 |
7.24
|
48,657 | 7.15 | 7.44 | 6.76 | 0 | 0 | 0 |
| 08/01/2025 |
7.34
|
40,701 | 7.24 | 7.44 | 6.76 | 0 | 0 | 0 |
| 07/01/2025 |
7.15
|
31,716 | 6.95 | 7.53 | 6.86 | 0 | 0 | 0 |
| 06/01/2025 |
6.95
|
126,463 | 7.05 | 7.05 | 6.57 | 0 | 0 | 0 |
| 03/01/2025 |
7.15
|
203,205 | 7.44 | 7.63 | 6.86 | 0 | 0 | 0 |
| 02/01/2025 |
7.63
|
24,466 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 |
| 31/12/2024 |
8.02
|
101,401 | 8.11 | 8.11 | 7.63 | 0 | 0 | 0 |
| 30/12/2024 |
8.11
|
147,352 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
| 27/12/2024 |
8.21
|
133,100 | 8.31 | 8.31 | 8.02 | 0 | 0 | 0 |
| 26/12/2024 |
8.21
|
20,900 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 25/12/2024 |
8.31
|
114,504 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 24/12/2024 |
8.40
|
88,600 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
236,800 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 |
| 20/12/2024 |
8.79
|
481,200 | 8.69 | 9.08 | 8.02 | 0 | 0 | 0 |
| 19/12/2024 |
8.69
|
100,856 | 9.18 | 9.27 | 8.21 | 0 | 0 | 0 |
| 18/12/2024 |
9.27
|
126,900 | 9.27 | 9.37 | 8.89 | 0 | 0 | 0 |
| 17/12/2024 |
8.69
|
263,668 | 9.27 | 9.66 | 8.69 | 0 | 0 | 0 |
| 16/12/2024 |
9.27
|
83,032 | 9.37 | 9.37 | 8.98 | 0 | 0 | 0 |
| 13/12/2024 |
9.47
|
96,601 | 9.47 | 9.47 | 8.98 | 0 | 0 | 0 |
| 12/12/2024 |
9.47
|
244,200 | 9.56 | 9.56 | 8.21 | 0 | 0 | 0 |
| 11/12/2024 |
9.56
|
92,292 | 9.66 | 9.66 | 9.37 | 0 | 0 | 0 |
| 10/12/2024 |
9.66
|
92,649 | 9.76 | 9.76 | 9.47 | 0 | 0 | 0 |
| 09/12/2024 |
9.66
|
203,058 | 9.76 | 9.76 | 9.47 | 0 | 0 | 0 |
| 06/12/2024 |
9.47
|
525,345 | 9.66 | 9.76 | 9.47 | 0 | 0 | 0 |
| 05/12/2024 |
9.66
|
2,251,159 | 9.95 | 9.95 | 9.56 | 0 | 0 | 0 |
| 04/12/2024 |
10.05
|
244,103 | 10.05 | 10.05 | 9.66 | 0 | 0 | 0 |
| 03/12/2024 |
10.05
|
148,100 | 10.05 | 10.63 | 9.76 | 0 | 0 | 0 |
| 02/12/2024 |
9.66
|
167,320 | 10.05 | 10.14 | 9.66 | 0 | 0 | 0 |
| 29/11/2024 |
10.24
|
208,106 | 10.24 | 10.34 | 9.85 | 0 | 0 | 0 |
| 28/11/2024 |
10.24
|
163,517 | 10.43 | 10.43 | 10.05 | 0 | 0 | 0 |
| 27/11/2024 |
10.43
|
434,957 | 10.14 | 10.43 | 10.05 | 0 | 0 | 0 |
| 26/11/2024 |
10.24
|
76,570 | 10.34 | 10.34 | 10.05 | 0 | 0 | 0 |
| 25/11/2024 |
10.43
|
165,862 | 10.43 | 10.53 | 10.24 | 0 | 0 | 0 |
| 22/11/2024 |
10.63
|
151,093 | 10.63 | 10.63 | 10.14 | 0 | 0 | 0 |
| 21/11/2024 |
10.43
|
100,837 | 10.34 | 10.63 | 10.24 | 0 | 0 | 0 |
| 20/11/2024 |
10.43
|
160,242 | 10.34 | 10.43 | 10.14 | 0 | 0 | 0 |
| 19/11/2024 |
10.34
|
128,312 | 10.24 | 10.53 | 10.24 | 0 | 0 | 0 |
| 18/11/2024 |
10.43
|
138,551 | 10.14 | 10.63 | 10.14 | 0 | 0 | 0 |
| 15/11/2024 |
10.53
|
256,820 | 10.34 | 10.91 | 10.14 | 0 | 0 | 0 |
| 14/11/2024 |
11.11
|
448,233 | 11.69 | 12.07 | 10.63 | 28 | 0 | 0.0 |
| 13/11/2024 |
11.98
|
393,200 | 11.78 | 12.46 | 11.78 | 0 | 0 | 0 |