| 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) |
-0.10 | -0.88% | 4,397,700 | 17,400 | 0.2 |
11.20
11.90
11.20
|
|
2 tháng
(2025-11-28) |
-0.20 | -1.74% | 7,894,800 | 11,900 | 0.1 |
10.90
11.90
11.20
|
|
3 tháng
(2025-10-29) |
-1.30 | -10.32% | 12,529,600 | -141,600 | -1.7 |
10.90
12.60
11.20
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.88% | 63,720,400 | -35,800 | -0.4 |
10.90
14.10
11.20
|
|
12 tháng
(2025-02-03) |
2.96 | 35.54% | 99,339,746 | -230,100 | -2.2 |
6.73
14.10
11.20
|
|
24 tháng
(2024-02-07) |
1.26 | 12.53% | 158,221,682 | -422,199 | -3.5 |
6.73
14.10
11.20
|
|
36 tháng
(2023-02-13) |
4.67 | 70.40% | 232,969,460 | -487,204 | -4.5 |
6.63
14.10
11.20
|
|
60 tháng
(2021-02-22) |
-3.89 | -25.60% | 792,089,935 | 472,127 | 14.0 |
5.49
22.16
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.67
|
210,700 | 7.86 | 7.96 | 7.48 | 0 | 0 | 0 |
| 10/04/2025 |
7.39
|
138,600 | 7.29 | 7.39 | 7.20 | 9,900 | 0 | 0.1 |
| 09/04/2025 |
6.73
|
510,700 | 6.63 | 7.01 | 6.54 | 8,000 | 6,600 | 0.0 |
| 08/04/2025 |
7.20
|
296,200 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 04/04/2025 |
7.96
|
764,700 | 7.86 | 7.96 | 7.58 | 0 | 10,300 | -0.1 |
| 03/04/2025 |
8.34
|
549,800 | 9.19 | 9.19 | 8.34 | 6,500 | 17,500 | -0.1 |
| 02/04/2025 |
9.19
|
152,100 | 9.28 | 9.38 | 9.09 | 0 | 0 | 0 |
| 01/04/2025 |
9.19
|
101,800 | 9.09 | 9.28 | 9.09 | 1,000 | 500 | 0.0 |
| 31/03/2025 |
9.09
|
247,500 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 28/03/2025 |
9.19
|
69,700 | 9.19 | 9.28 | 9.09 | 0 | 0 | 0 |
| 27/03/2025 |
9.19
|
135,800 | 9.28 | 9.38 | 9.19 | 0 | 0 | 0 |
| 26/03/2025 |
9.38
|
106,400 | 9.47 | 9.47 | 9.28 | 200 | 1,400 | -0.0 |
| 25/03/2025 |
9.38
|
443,100 | 9.38 | 9.57 | 9.38 | 13,000 | 0 | 0.1 |
| 24/03/2025 |
9.38
|
318,800 | 9.00 | 9.38 | 9.00 | 0 | 0 | 0 |
| 21/03/2025 |
9.09
|
162,200 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
| 20/03/2025 |
9.19
|
169,300 | 9.28 | 9.38 | 9.09 | 0 | 800 | -0.0 |
| 19/03/2025 |
9.28
|
226,000 | 9.19 | 9.28 | 9.09 | 3,000 | 5,700 | -0.0 |
| 18/03/2025 |
9.19
|
333,700 | 9.28 | 9.47 | 9.19 | 600 | 5,500 | -0.0 |
| 17/03/2025 |
9.28
|
339,700 | 9.00 | 9.28 | 9.00 | 1,600 | 0 | 0 |
| 14/03/2025 |
9.09
|
183,900 | 9.19 | 9.28 | 9.00 | 0 | 0 | 0 |
| 13/03/2025 |
9.19
|
613,600 | 9.09 | 9.28 | 9.09 | 5,300 | 0 | 0.1 |
| 12/03/2025 |
9.00
|
264,900 | 9.00 | 9.09 | 8.91 | 1,200 | 0 | 0.0 |
| 11/03/2025 |
9.00
|
209,900 | 9.09 | 9.09 | 8.91 | 0 | 600 | -0.0 |
| 10/03/2025 |
9.09
|
161,100 | 9.19 | 9.19 | 9.00 | 0 | 800 | -0.0 |
| 07/03/2025 |
9.09
|
415,300 | 9.00 | 9.19 | 9.00 | 2,900 | 0 | 0.0 |
| 06/03/2025 |
9.00
|
155,500 | 9.00 | 9.00 | 8.81 | 0 | 2,800 | -0.0 |
| 05/03/2025 |
8.91
|
194,600 | 9.09 | 9.09 | 8.91 | 0 | 600 | -0.0 |
| 04/03/2025 |
9.09
|
350,100 | 9.00 | 9.09 | 8.81 | 0 | 1,300 | -0.0 |
| 03/03/2025 |
9.00
|
443,900 | 9.00 | 9.19 | 8.91 | 0 | 0 | 0 |
| 28/02/2025 |
9.00
|
531,000 | 9.19 | 9.38 | 8.91 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
9.19
|
811,000 | 8.81 | 9.19 | 8.81 | 1,300 | 169,700 | -1.6 |
| 26/02/2025 |
8.81
|
186,600 | 8.81 | 8.91 | 8.72 | 0 | 33,600 | -0.3 |
| 25/02/2025 |
8.72
|
172,500 | 8.81 | 8.91 | 8.72 | 1,000 | 900 | 0.0 |
| 24/02/2025 |
8.81
|
155,500 | 8.72 | 8.91 | 8.62 | 500 | 0 | 0.0 |
| 21/02/2025 |
8.72
|
117,000 | 8.81 | 8.81 | 8.62 | 100 | 0 | 0.0 |
| 20/02/2025 |
8.72
|
213,400 | 8.72 | 9.00 | 8.72 | 0 | 0 | 0 |
| 19/02/2025 |
8.81
|
358,300 | 8.53 | 8.91 | 8.53 | 400 | 400 | 0 |
| 18/02/2025 |
8.53
|
159,100 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 17/02/2025 |
8.53
|
54,900 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 14/02/2025 |
8.53
|
23,500 | 8.53 | 8.53 | 8.43 | 0 | 600 | -0.0 |
| 13/02/2025 |
8.43
|
131,900 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 12/02/2025 |
8.53
|
76,544 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 11/02/2025 |
8.53
|
77,312 | 8.53 | 8.62 | 8.43 | 0 | 200 | -0.0 |
| 10/02/2025 |
8.62
|
210,727 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 07/02/2025 |
8.62
|
116,033 | 8.62 | 8.72 | 8.34 | 0 | 0 | 0 |
| 06/02/2025 |
8.62
|
145,906 | 8.53 | 8.62 | 8.43 | 400 | 0 | 0.0 |
| 05/02/2025 |
8.53
|
139,075 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/02/2025 |
8.34
|
61,549 | 8.24 | 8.34 | 8.24 | 3,700 | 0 | 0.0 |
| 03/02/2025 |
8.34
|
19,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 24/01/2025 |
8.24
|
93,594 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 |
| 23/01/2025 |
8.24
|
63,907 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 22/01/2025 |
8.34
|
38,510 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 21/01/2025 |
8.34
|
66,007 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 20/01/2025 |
8.43
|
27,511 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 17/01/2025 |
8.43
|
35,401 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/01/2025 |
8.34
|
31,548 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/01/2025 |
8.43
|
23,286 | 8.34 | 8.43 | 8.24 | 0 | 1,000 | -0.0 |
| 14/01/2025 |
8.24
|
25,810 | 8.43 | 8.43 | 8.24 | 0 | 2,800 | -0.0 |
| 13/01/2025 |
8.34
|
101,907 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 10/01/2025 |
8.24
|
77,805 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
| 09/01/2025 |
8.43
|
34,742 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 08/01/2025 |
8.43
|
78,204 | 8.24 | 8.43 | 8.24 | 2,300 | 1,000 | 0.0 |
| 07/01/2025 |
8.24
|
55,908 | 8.43 | 8.53 | 8.24 | 0 | 2,500 | -0.0 |
| 06/01/2025 |
8.43
|
102,762 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 |
| 03/01/2025 |
8.43
|
78,369 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 02/01/2025 |
8.62
|
44,170 | 8.53 | 8.62 | 8.53 | 0 | 100 | -0.0 |
| 31/12/2024 |
8.53
|
125,579 | 8.62 | 8.62 | 8.53 | 300 | 0 | 0.0 |
| 30/12/2024 |
8.62
|
86,549 | 8.62 | 8.72 | 8.53 | 0 | 0 | 0 |
| 27/12/2024 |
8.72
|
155,022 | 8.91 | 9.00 | 8.72 | 0 | 400 | -0.0 |
| 26/12/2024 |
9.00
|
312,722 | 8.81 | 9.47 | 8.81 | 2,200 | 2,600 | -0.0 |
| 25/12/2024 |
8.81
|
188,312 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/12/2024 |
8.72
|
187,992 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 23/12/2024 |
8.81
|
507,464 | 8.34 | 8.91 | 8.34 | 200 | 1,100 | -0.0 |
| 20/12/2024 |
8.34
|
93,353 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 19/12/2024 |
8.34
|
120,351 | 8.34 | 8.43 | 8.24 | 1,500 | 0 | 0.0 |
| 18/12/2024 |
8.43
|
32,404 | 8.43 | 8.43 | 8.24 | 0 | 700 | -0.0 |
| 17/12/2024 |
8.34
|
27,606 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 16/12/2024 |
8.43
|
55,801 | 8.34 | 8.53 | 8.34 | 0 | 600 | -0.0 |
| 13/12/2024 |
8.43
|
22,300 | 8.53 | 8.53 | 8.34 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.43
|
28,762 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 11/12/2024 |
8.43
|
66,782 | 8.53 | 8.62 | 8.34 | 0 | 500 | -0.0 |
| 10/12/2024 |
8.43
|
60,739 | 8.72 | 8.72 | 8.43 | 0 | 1,000 | -0.0 |
| 09/12/2024 |
8.72
|
128,137 | 8.72 | 8.81 | 8.53 | 5,200 | 1,800 | 0.0 |
| 06/12/2024 |
8.62
|
282,424 | 8.24 | 8.81 | 8.24 | 500 | 5,200 | -0.0 |
| 05/12/2024 |
8.34
|
130,400 | 8.15 | 8.43 | 8.05 | 0 | 0 | 0 |
| 04/12/2024 |
8.15
|
52,225 | 8.05 | 8.24 | 8.05 | 0 | 2,000 | -0.0 |
| 03/12/2024 |
8.24
|
99,000 | 8.24 | 8.24 | 7.86 | 6,200 | 0 | 0.1 |
| 02/12/2024 |
8.24
|
48,986 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 29/11/2024 |
8.24
|
51,901 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 28/11/2024 |
8.24
|
30,650 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
| 27/11/2024 |
8.34
|
12,721 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 26/11/2024 |
8.43
|
97,590 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 |
| 25/11/2024 |
8.34
|
80,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 22/11/2024 |
8.34
|
69,595 | 8.34 | 8.34 | 8.15 | 300 | 0 | 0.0 |
| 21/11/2024 |
8.34
|
13,450 | 8.34 | 8.34 | 8.24 | 0 | 300 | -0.0 |
| 20/11/2024 |
8.24
|
113,900 | 8.15 | 8.34 | 8.05 | 1,900 | 1,600 | 0.0 |
| 19/11/2024 |
8.15
|
61,000 | 8.34 | 8.43 | 8.15 | 1,000 | 300 | 0.0 |
| 18/11/2024 |
8.43
|
88,305 | 8.43 | 8.43 | 8.24 | 2,800 | 2,900 | -0.0 |
| 15/11/2024 |
8.43
|
62,000 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 14/11/2024 |
8.43
|
202,600 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |