| 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 | 13.33% | 24,645,100 | -6,000 | -0.1 |
7.30
10.20
8.50
|
|
2 tháng
(2025-11-28) |
0.80 | 10.39% | 29,187,400 | 1,600 | 0.0 |
7.30
10.20
8.50
|
|
3 tháng
(2025-10-29) |
0.70 | 8.97% | 34,366,700 | 26,700 | 0.2 |
7.30
10.20
8.50
|
|
6 tháng
(2025-07-31) |
0.10 | 1.19% | 75,373,000 | 24,200 | 0.2 |
7.30
10.20
8.50
|
|
12 tháng
(2025-02-03) |
0.70 | 8.97% | 146,246,923 | 29,610 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-02-07) |
2.30 | 37.10% | 291,444,863 | 61,010 | 0.6 |
5.60
12.10
8.50
|
|
36 tháng
(2023-02-13) |
3.46 | 68.82% | 396,761,807 | 40,710 | 0.4 |
4.75
12.10
8.50
|
|
60 tháng
(2021-02-22) |
-3.76 | -30.64% | 824,315,083 | -85,390 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.10
|
840,600 | 7.20 | 7.30 | 6.80 | 800 | 0 | 0.0 |
| 10/04/2025 |
6.40
|
149,000 | 6.40 | 6.40 | 6 | 0 | 9,600 | -0.1 |
| 09/04/2025 |
5.60
|
483,800 | 5.90 | 6.10 | 5.20 | 400 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
1,215,400 | 7 | 7 | 5.90 | 800 | 0 | 0.0 |
| 04/04/2025 |
7
|
568,200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
1,425,700 | 8.40 | 8.40 | 7.30 | 1,400 | 0 | 0.0 |
| 02/04/2025 |
8.40
|
412,300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
201,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.30
|
401,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.40
|
180,500 | 8.60 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 27/03/2025 |
8.60
|
122,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.60
|
755,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
248,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
139,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
234,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/03/2025 |
8.50
|
384,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.50
|
385,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
450,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
447,800 | 8.70 | 8.90 | 8.60 | 400 | 0 | 0 |
| 14/03/2025 |
8.70
|
563,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.80
|
551,100 | 9 | 9.10 | 8.80 | 500 | 0 | 0.0 |
| 12/03/2025 |
9
|
409,900 | 9.10 | 9.20 | 8.90 | 610 | 0 | 0.0 |
| 11/03/2025 |
9.10
|
563,700 | 9.10 | 9.10 | 8.90 | 0 | 1,300 | -0.0 |
| 10/03/2025 |
9.10
|
849,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
619,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
278,200 | 9 | 9.20 | 8.90 | 300 | 1 | 0.0 |
| 05/03/2025 |
8.90
|
683,900 | 8.90 | 9.20 | 8.80 | 0 | 4 | -0.0 |
| 04/03/2025 |
9
|
928,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
867,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.40
|
340,200 | 9.50 | 9.60 | 9.30 | 0 | 2 | -0.0 |
| 27/02/2025 |
9.60
|
1,957,000 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
1,002,700 | 9.40 | 9.60 | 9 | 200 | 0 | 0.0 |
| 25/02/2025 |
9.30
|
525,900 | 9.30 | 9.50 | 9.10 | 15,800 | 3 | 0.1 |
| 24/02/2025 |
9.40
|
2,769,300 | 9 | 9.70 | 9 | 0 | 900 | -0.0 |
| 21/02/2025 |
8.80
|
306,400 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.80
|
475,400 | 8.80 | 8.90 | 8.60 | 10 | 0 | 0.0 |
| 19/02/2025 |
8.80
|
740,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
658,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,544,500 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
570,900 | 8.50 | 8.70 | 8.30 | 900 | 0 | 0.0 |
| 13/02/2025 |
8.50
|
389,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
243,960 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
488,249 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.30
|
1,168,368 | 8.90 | 8.90 | 8.20 | 300 | 0 | 0.0 |
| 07/02/2025 |
8.90
|
1,741,909 | 8.50 | 9.20 | 8.50 | 400 | 0 | 0.0 |
| 06/02/2025 |
8.50
|
928,163 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
497,253 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/02/2025 |
8.30
|
1,113,821 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
348,600 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/01/2025 |
7.70
|
867,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
163,520 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 22/01/2025 |
7.50
|
171,806 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 21/01/2025 |
7.60
|
388,412 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.70
|
305,865 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 17/01/2025 |
7.80
|
251,294 | 7.80 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 16/01/2025 |
7.70
|
115,634 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
272,223 | 7.40 | 7.80 | 7.30 | 100 | 0 | 0.0 |
| 14/01/2025 |
7.50
|
226,975 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 13/01/2025 |
7.60
|
153,112 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
400,027 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
825,157 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
263,673 | 7.60 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 06/01/2025 |
7.60
|
232,411 | 7.80 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 03/01/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.80
|
259,909 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
73,230 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
515,335 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
291,550 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
658,314 | 8.10 | 8.40 | 8 | 300 | 0 | 0.0 |
| 24/12/2024 |
8
|
339,929 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 23/12/2024 |
8.10
|
804,209 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
554,682 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
274,588 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
258,410 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
278,596 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.60
|
597,414 | 7.90 | 8 | 7.60 | 200 | 0 | 0.0 |
| 13/12/2024 |
7.80
|
387,327 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.10
|
967,381 | 8.10 | 8.40 | 7.90 | 200 | 0 | 0.0 |
| 11/12/2024 |
8
|
616,459 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
1,325,869 | 7.60 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
360,824 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
262,245 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
374,914 | 7.30 | 7.50 | 7.20 | 100 | 0 | 0.0 |
| 04/12/2024 |
7.30
|
273,410 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 03/12/2024 |
7.30
|
315,312 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
7.40
|
347,243 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
494,588 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
518,475 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
127,653 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
136,581 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.20
|
144,662 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
142,586 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,755 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,585 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,430 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,586 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |