| 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) |
-0.50 | -5.68% | 1,629,700 | -5,500 | -0.0 |
8.30
9
8.30
|
|
2 tháng
(2025-11-28) |
-1.10 | -11.70% | 3,139,300 | -30,900 | -0.3 |
8.30
9.40
8.30
|
|
3 tháng
(2025-10-29) |
-3.30 | -28.45% | 12,285,800 | -353,800 | -4.0 |
8.30
11.60
8.30
|
|
6 tháng
(2025-07-31) |
-1.30 | -13.54% | 55,777,600 | -969,300 | -8.3 |
8.30
12.20
8.30
|
|
12 tháng
(2025-02-03) |
-1.10 | -11.70% | 97,727,865 | -1,335,700 | -11.6 |
6.90
12.20
8.30
|
|
24 tháng
(2024-02-07) |
1.10 | 15.28% | 259,299,520 | -82,900 | 1.3 |
6.90
12.20
8.30
|
|
36 tháng
(2023-02-13) |
3.70 | 80.43% | 363,988,192 | -155,728 | 1.0 |
4.50
12.20
8.30
|
|
60 tháng
(2021-02-22) |
-1.87 | -18.37% | 1,270,758,548 | -3,207 | 2.7 |
3.60
28.10
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.90
|
406,300 | 8.20 | 8.20 | 7.80 | 3,600 | 3,600 | 0.0 |
| 10/04/2025 |
7.50
|
5,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
723,600 | 6.50 | 7.10 | 6.40 | 12,000 | 0 | 0.1 |
| 08/04/2025 |
7
|
1,520,700 | 7.60 | 7.60 | 7 | 4,600 | 0 | 0.0 |
| 04/04/2025 |
7.70
|
1,507,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.30
|
2,370,500 | 9.20 | 9.20 | 8.30 | 0 | 6,300 | -0.1 |
| 02/04/2025 |
9.20
|
134,700 | 9.30 | 9.30 | 9.20 | 0 | 52,500 | -0.5 |
| 01/04/2025 |
9.20
|
79,500 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.10
|
239,500 | 9.10 | 9.20 | 9 | 0 | 100 | -0.0 |
| 28/03/2025 |
9.10
|
189,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 27/03/2025 |
9.10
|
163,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
282,600 | 9.20 | 9.40 | 9.20 | 6,400 | 0 | 0.1 |
| 25/03/2025 |
9.30
|
223,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
228,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
58,900 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.30
|
180,100 | 9.30 | 9.30 | 9.20 | 2,000 | 33,800 | -0.3 |
| 19/03/2025 |
9.30
|
259,900 | 9.40 | 9.40 | 9.20 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
9.40
|
114,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/03/2025 |
9.40
|
78,300 | 9.40 | 9.50 | 9.30 | 0 | 7,400 | 0 |
| 14/03/2025 |
9.40
|
200,800 | 9.30 | 9.50 | 9.30 | 1,000 | 0 | 0.0 |
| 13/03/2025 |
9.30
|
346,100 | 9.40 | 9.50 | 9.30 | 1,000 | 16,800 | -0.1 |
| 12/03/2025 |
9.40
|
167,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 11/03/2025 |
9.50
|
280,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 10/03/2025 |
9.50
|
221,500 | 9.60 | 9.70 | 9.50 | 0 | 900 | -0.0 |
| 07/03/2025 |
9.60
|
159,900 | 9.60 | 9.70 | 9.50 | 50,600 | 0 | 0.5 |
| 06/03/2025 |
9.60
|
513,900 | 9.50 | 9.70 | 9.40 | 12,500 | 0 | 0.1 |
| 05/03/2025 |
9.40
|
160,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/03/2025 |
9.40
|
390,400 | 9.50 | 9.60 | 9.40 | 3,100 | 0 | 0.0 |
| 03/03/2025 |
9.60
|
142,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/02/2025 |
9.50
|
250,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 27/02/2025 |
9.50
|
406,100 | 9.50 | 9.70 | 9.40 | 0 | 16,700 | -0.2 |
| 26/02/2025 |
9.60
|
358,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 25/02/2025 |
9.60
|
215,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/02/2025 |
9.60
|
810,500 | 9.40 | 9.70 | 9.40 | 0 | 8,000 | -0.1 |
| 21/02/2025 |
9.40
|
285,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/02/2025 |
9.40
|
194,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/02/2025 |
9.50
|
303,700 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 18/02/2025 |
9.40
|
218,800 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/02/2025 |
9.30
|
444,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 14/02/2025 |
9.30
|
274,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/02/2025 |
9.20
|
434,100 | 9.30 | 9.30 | 9.10 | 1,000 | 0 | 0.0 |
| 12/02/2025 |
9.30
|
255,511 | 9.40 | 9.40 | 9.20 | 1,300 | 0 | 0.0 |
| 11/02/2025 |
9.40
|
215,806 | 9.30 | 9.40 | 9.30 | 3,000 | 0 | 0.0 |
| 10/02/2025 |
9.30
|
409,413 | 9.40 | 9.50 | 9.30 | 140,600 | 0 | 1.3 |
| 07/02/2025 |
9.50
|
337,796 | 9.40 | 9.50 | 9.40 | 98,000 | 0 | 0.9 |
| 06/02/2025 |
9.40
|
296,261 | 9.60 | 9.60 | 9.40 | 5,900 | 0 | 0.1 |
| 05/02/2025 |
9.40
|
233,178 | 9.50 | 9.60 | 9.40 | 0 | 23,000 | -0.2 |
| 04/02/2025 |
9.50
|
165,000 | 9.40 | 9.60 | 9.40 | 0 | 46,100 | -0.4 |
| 03/02/2025 |
9.40
|
142,700 | 9.50 | 9.60 | 9.40 | 100 | 0 | 0 |
| 24/01/2025 |
9.60
|
261,600 | 9.60 | 9.70 | 9.40 | 83,100 | 2,000 | 0.8 |
| 23/01/2025 |
9.40
|
160,602 | 9.30 | 9.50 | 9.30 | 37,100 | 3,400 | 0.3 |
| 22/01/2025 |
9.30
|
141,501 | 9.30 | 9.60 | 9.30 | 32,600 | 600 | 0.3 |
| 21/01/2025 |
9.50
|
297,200 | 9.30 | 9.60 | 9.30 | 2,400 | 0 | 0.0 |
| 20/01/2025 |
9.30
|
132,514 | 9.40 | 9.50 | 9.30 | 5,700 | 0 | 0.1 |
| 17/01/2025 |
9.30
|
266,301 | 9.50 | 9.50 | 9.30 | 1,200 | 0 | 0.0 |
| 16/01/2025 |
9.50
|
240,810 | 9.40 | 9.80 | 9.40 | 7,400 | 24,800 | -0.2 |
| 15/01/2025 |
9.40
|
189,030 | 9.40 | 9.50 | 9.30 | 0 | 10,700 | -0.1 |
| 14/01/2025 |
9.40
|
173,331 | 9.40 | 9.50 | 9.30 | 0 | 26,600 | -0.3 |
| 13/01/2025 |
9.40
|
258,841 | 9.30 | 9.40 | 9.20 | 0 | 52,800 | -0.5 |
| 10/01/2025 |
9.40
|
410,913 | 9.90 | 9.90 | 9.40 | 25,400 | 54,000 | -0.3 |
| 09/01/2025 |
9.90
|
133,100 | 9.90 | 10 | 9.80 | 0 | 19,200 | -0.2 |
| 08/01/2025 |
9.90
|
537,700 | 9.90 | 10 | 9.80 | 100 | 61,400 | -0.6 |
| 07/01/2025 |
10
|
392,555 | 10 | 10.10 | 9.80 | 20,000 | 67,900 | -0.5 |
| 06/01/2025 |
10
|
1,192,744 | 10.20 | 10.30 | 10 | 15,000 | 55,600 | -0.4 |
| 03/01/2025 |
10.20
|
1,108,251 | 10.40 | 10.50 | 10.20 | 6,200 | 30,000 | -0.2 |
| 02/01/2025 |
10.40
|
1,021,856 | 10.30 | 10.40 | 10.30 | 8,900 | 109,600 | -1.0 |
| 31/12/2024 |
10.40
|
875,569 | 10.50 | 10.60 | 10.40 | 22,400 | 0 | 0.2 |
| 30/12/2024 |
10.50
|
917,160 | 10.50 | 10.60 | 10.40 | 3,500 | 19,100 | -0.2 |
| 27/12/2024 |
10.50
|
430,814 | 10.60 | 10.60 | 10.40 | 4,200 | 1,400 | 0.0 |
| 26/12/2024 |
10.60
|
1,347,610 | 10.60 | 10.70 | 10.50 | 86,000 | 30,800 | 0.6 |
| 25/12/2024 |
10.50
|
587,109 | 10.50 | 10.60 | 10.40 | 30,700 | 0 | 0.3 |
| 24/12/2024 |
10.40
|
753,952 | 10.50 | 10.60 | 10.40 | 47,800 | 100 | 0.5 |
| 23/12/2024 |
10.50
|
574,901 | 10.30 | 10.50 | 10.30 | 41,000 | 200 | 0.4 |
| 20/12/2024 |
10.30
|
763,671 | 10.20 | 10.50 | 10.20 | 57,500 | 0 | 0.6 |
| 19/12/2024 |
10.30
|
1,245,656 | 10.70 | 10.70 | 10.30 | 50,600 | 73,500 | -0.2 |
| 18/12/2024 |
10.60
|
375,701 | 10.50 | 10.60 | 10.50 | 61,700 | 0 | 0.6 |
| 17/12/2024 |
10.60
|
281,931 | 10.60 | 10.70 | 10.40 | 200 | 0 | 0.0 |
| 16/12/2024 |
10.60
|
410,960 | 10.40 | 10.70 | 10.30 | 180,900 | 100 | 1.9 |
| 13/12/2024 |
10.50
|
277,904 | 10.70 | 10.70 | 10.40 | 0 | 2,500 | -0.0 |
| 12/12/2024 |
10.70
|
549,900 | 10.80 | 10.90 | 10.60 | 53,800 | 0 | 0.6 |
| 11/12/2024 |
10.70
|
577,626 | 10.50 | 10.70 | 10.50 | 100 | 1,000 | -0.0 |
| 10/12/2024 |
10.50
|
784,351 | 10.60 | 10.90 | 10 | 0 | 9,500 | -0.1 |
| 09/12/2024 |
10.70
|
1,051,113 | 10.50 | 10.80 | 10.50 | 100 | 15,300 | -0.2 |
| 06/12/2024 |
10.30
|
830,230 | 10.10 | 10.20 | 9.90 | 3,500 | 2,500 | 0.0 |
| 05/12/2024 |
10.10
|
647,100 | 9.90 | 10.10 | 9.80 | 5,200 | 0 | 0.1 |
| 04/12/2024 |
9.90
|
256,302 | 9.90 | 9.90 | 9.80 | 100 | 0 | 0.0 |
| 03/12/2024 |
9.90
|
448,475 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 02/12/2024 |
9.90
|
209,760 | 10 | 10 | 9.90 | 0 | 3,700 | -0.0 |
| 29/11/2024 |
10
|
205,615 | 10 | 10.10 | 9.90 | 0 | 1,300 | -0.0 |
| 28/11/2024 |
10
|
328,285 | 10 | 10.10 | 9.90 | 12,400 | 3,300 | 0.1 |
| 27/11/2024 |
9.90
|
232,000 | 9.90 | 10 | 9.90 | 1,100 | 14,600 | -0.1 |
| 26/11/2024 |
9.90
|
552,398 | 9.90 | 10.10 | 9.90 | 0 | 20,300 | -0.2 |
| 25/11/2024 |
9.90
|
300,610 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 22/11/2024 |
9.90
|
280,050 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
| 21/11/2024 |
10
|
475,408 | 10.80 | 10.80 | 9.90 | 0 | 2,300 | -0.0 |
| 20/11/2024 |
10
|
1,241,217 | 10.50 | 10.50 | 9.90 | 131,000 | 9,800 | 1.2 |
| 19/11/2024 |
11
|
708,158 | 10 | 11 | 9.90 | 200 | 5,300 | -0.1 |
| 18/11/2024 |
10.10
|
405,500 | 10.20 | 10.20 | 9.90 | 7,300 | 1,800 | 0.1 |
| 15/11/2024 |
10.10
|
979,556 | 10.40 | 10.50 | 9.90 | 5,100 | 3,400 | 0.0 |
| 14/11/2024 |
10.40
|
637,609 | 10.60 | 10.70 | 10.40 | 2,700 | 0 | 0.0 |