| 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) |
-0.40 | -2.76% | 3,304,600 | 18,300 | 0.2 |
13.40
14.50
14.10
|
|
2 tháng
(2025-10-06) |
-1.10 | -7.24% | 11,833,600 | 71,100 | 1.0 |
13.40
15.50
14.10
|
|
3 tháng
(2025-09-05) |
-1.80 | -11.32% | 18,642,800 | -158,500 | -2.6 |
13.40
15.90
14.10
|
|
6 tháng
(2025-06-09) |
3.10 | 28.18% | 105,887,100 | -86,000 | -4.0 |
11
18.20
14.10
|
|
12 tháng
(2024-12-09) |
5.20 | 58.43% | 168,453,644 | -5,014,698 | -57.9 |
8.60
18.20
14.10
|
|
24 tháng
(2023-12-15) |
3.80 | 36.89% | 216,974,782 | -9,922,698 | -108.5 |
8.40
18.20
14.10
|
|
36 tháng
(2022-12-20) |
-3.60 | -20.34% | 282,390,201 | -18,584,799 | -225.6 |
8.40
21.50
14.10
|
|
60 tháng
(2020-12-30) |
6.83 | 93.97% | 1,281,429,303 | -5,717,731 | -128.2 |
7.27
39.70
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
11.30
|
1,419,000 | 11.60 | 11.80 | 11.10 | 0 | 224,000 | -2.5 |
| 18/02/2025 |
11.50
|
2,513,500 | 11.20 | 12.10 | 11.10 | 0 | 0 | 0 |
| 17/02/2025 |
11
|
2,330,300 | 10.40 | 11.40 | 10.40 | 7,900 | 1,303,198 | -14.6 |
| 14/02/2025 |
10.40
|
3,919,400 | 9.50 | 10.40 | 9.50 | 3,900 | 2,001,600 | -20.8 |
| 13/02/2025 |
9.50
|
219,700 | 9.60 | 9.70 | 9.50 | 5,000 | 1,300 | 0.0 |
| 12/02/2025 |
9.60
|
337,805 | 9.50 | 9.70 | 9.40 | 7,800 | 0 | 0.1 |
| 11/02/2025 |
9.50
|
241,993 | 9.40 | 9.50 | 9.30 | 10,300 | 0 | 0.1 |
| 10/02/2025 |
9.40
|
135,786 | 9.30 | 9.50 | 9.20 | 15,500 | 0 | 0.1 |
| 07/02/2025 |
9.30
|
107,492 | 9.30 | 9.40 | 9.20 | 0 | 2,400 | -0.0 |
| 06/02/2025 |
9.30
|
347,428 | 9.20 | 9.40 | 9.10 | 0 | 6,900 | -0.1 |
| 05/02/2025 |
9.20
|
113,361 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/02/2025 |
9.10
|
151,564 | 9 | 9.30 | 9 | 1,300 | 0 | 0.0 |
| 03/02/2025 |
9
|
103,700 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
154,423 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
91,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
87,678 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
97,339 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
8.90
|
248,613 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 17/01/2025 |
8.90
|
109,602 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
43,610 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/01/2025 |
8.80
|
30,026 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
59,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
127,301 | 8.90 | 8.90 | 8.60 | 300 | 0 | 0.0 |
| 10/01/2025 |
8.90
|
117,920 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.90
|
13,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2025 |
8.80
|
22,805 | 8.70 | 8.90 | 8.70 | 500 | 0 | 0.0 |
| 07/01/2025 |
8.60
|
54,780 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
40,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.70
|
144,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2025 |
8.90
|
31,600 | 8.80 | 8.90 | 8.80 | 0 | 900 | -0.0 |
| 31/12/2024 |
8.90
|
114,407 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
36,718 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
199,837 | 8.90 | 9.10 | 8.90 | 4,200 | 0 | 0.0 |
| 26/12/2024 |
8.90
|
45,517 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.90
|
89,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2024 |
8.90
|
46,710 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2024 |
8.70
|
52,315 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.60
|
34,312 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/12/2024 |
8.70
|
44,001 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
38,484 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
68,137 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.70
|
42,906 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
26,907 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.80
|
35,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2024 |
8.70
|
87,411 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
43,549 | 8.80 | 8.90 | 8.80 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
8.90
|
47,707 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/12/2024 |
8.90
|
35,799 | 8.90 | 8.90 | 8.80 | 0 | 100 | -0.0 |
| 05/12/2024 |
8.90
|
53,930 | 8.80 | 8.90 | 8.70 | 0 | 1,100 | -0.0 |
| 04/12/2024 |
8.70
|
24,405 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/12/2024 |
8.80
|
44,800 | 8.80 | 9 | 8.80 | 2,300 | 0 | 0.0 |
| 02/12/2024 |
8.80
|
82,895 | 8.90 | 9 | 8.80 | 4,100 | 0 | 0.0 |
| 29/11/2024 |
9
|
42,630 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
86,922 | 9 | 9.10 | 8.90 | 0 | 1,800 | -0.0 |
| 27/11/2024 |
9
|
186,047 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
133,424 | 8.80 | 9.20 | 8.80 | 0 | 800 | -0.0 |
| 25/11/2024 |
8.80
|
151,543 | 8.70 | 8.80 | 8.70 | 1,800 | 0 | 0.0 |
| 22/11/2024 |
8.60
|
109,914 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
31,004 | 8.60 | 8.60 | 8.40 | 800 | 0 | 0.0 |
| 20/11/2024 |
8.60
|
52,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
51,900 | 8.50 | 8.60 | 8.50 | 1,100 | 1,900 | -0.0 |
| 18/11/2024 |
8.50
|
26,101 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
92,512 | 8.50 | 8.60 | 8.30 | 0 | 2,700 | -0.0 |
| 14/11/2024 |
8.50
|
98,116 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
30,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
133,483 | 8.70 | 8.80 | 8.60 | 0 | 800 | -0.0 |
| 11/11/2024 |
8.60
|
97,640 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
57,802 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/11/2024 |
8.80
|
77,300 | 8.80 | 8.90 | 8.70 | 800 | 300 | 0.0 |
| 06/11/2024 |
8.80
|
192,127 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
54,617 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/11/2024 |
8.70
|
26,001 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/11/2024 |
8.80
|
81,962 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 31/10/2024 |
8.90
|
44,789 | 8.90 | 8.90 | 8.80 | 0 | 6,000 | -0.1 |
| 30/10/2024 |
8.90
|
36,700 | 8.80 | 8.90 | 8.80 | 0 | 5,000 | -0.0 |
| 29/10/2024 |
8.80
|
149,223 | 8.90 | 8.90 | 8.80 | 0 | 20,000 | -0.2 |
| 28/10/2024 |
8.90
|
16,156 | 8.90 | 8.90 | 8.80 | 0 | 2,400 | -0.0 |
| 25/10/2024 |
8.90
|
72,280 | 8.90 | 9.10 | 8.80 | 0 | 10,500 | -0.1 |
| 24/10/2024 |
8.80
|
91,201 | 9 | 9.10 | 8.80 | 2,200 | 12,000 | -0.1 |
| 23/10/2024 |
8.90
|
109,692 | 9 | 9 | 8.80 | 0 | 15,000 | -0.1 |
| 22/10/2024 |
9
|
92,002 | 9 | 9.10 | 8.90 | 1,100 | 0 | 0.0 |
| 21/10/2024 |
9
|
35,702 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
60,328 | 9.10 | 9.20 | 9.10 | 0 | 1,200 | -0.0 |
| 17/10/2024 |
9.10
|
15,803 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 16/10/2024 |
9
|
89,942 | 9 | 9.10 | 8.90 | 0 | 3,600 | -0.0 |
| 15/10/2024 |
9
|
75,125 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 14/10/2024 |
9
|
95,674 | 9.10 | 9.20 | 9 | 0 | 12,400 | -0.1 |
| 11/10/2024 |
9.10
|
23,722 | 9.10 | 9.10 | 9 | 900 | 2,800 | -0.0 |
| 10/10/2024 |
9
|
98,059 | 9.20 | 9.20 | 9 | 0 | 12,200 | -0.1 |
| 09/10/2024 |
9.10
|
53,966 | 9.10 | 9.20 | 9 | 0 | 7,700 | -0.1 |
| 08/10/2024 |
9.10
|
103,402 | 9.20 | 9.20 | 9 | 0 | 16,200 | -0.1 |
| 07/10/2024 |
9.20
|
29,451 | 9.10 | 9.20 | 9.10 | 0 | 5,300 | -0.0 |
| 04/10/2024 |
9.10
|
85,900 | 9.30 | 9.30 | 9.10 | 0 | 11,000 | -0.1 |
| 03/10/2024 |
9.30
|
192,230 | 9.10 | 9.40 | 9.10 | 800 | 24,000 | -0.2 |
| 02/10/2024 |
9.10
|
152,822 | 9.30 | 9.30 | 9.10 | 500 | 16,000 | -0.1 |
| 01/10/2024 |
9.30
|
144,706 | 9.30 | 9.40 | 9.20 | 0 | 19,100 | -0.2 |
| 30/09/2024 |
9.20
|
111,552 | 9.40 | 9.40 | 9.20 | 500 | 11,100 | -0.1 |
| 27/09/2024 |
9.30
|
293,583 | 9.40 | 9.70 | 9.30 | 4,700 | 2,100 | 0.0 |
| 26/09/2024 |
9.40
|
150,969 | 9.30 | 9.50 | 9.20 | 0 | 500 | -0.0 |
| 25/09/2024 |
9.30
|
148,103 | 9.20 | 9.30 | 9.10 | 300 | 500 | -0.0 |