| 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 | 5.88% | 4,954,400 | -6,300 | -0.0 |
6.70
7.20
7.10
|
|
2 tháng
(2025-10-06) |
-0.80 | -10% | 12,347,100 | 11,400 | 0.1 |
6.50
8.20
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -21.74% | 16,766,600 | -488,100 | -4.1 |
6.50
9.20
7.10
|
|
6 tháng
(2025-06-09) |
-1.30 | -15.29% | 74,895,900 | -751,800 | -6.5 |
6.50
10.20
7.10
|
|
12 tháng
(2024-12-09) |
-2.50 | -25.77% | 155,255,365 | -159,700 | -2.6 |
6.40
10.40
7.10
|
|
24 tháng
(2023-12-15) |
-2.70 | -27.27% | 209,750,531 | -13,377 | -1.3 |
6.40
11.80
7.10
|
|
36 tháng
(2022-12-20) |
-1.80 | -20% | 314,289,470 | 3,343 | -1.1 |
6.40
17.30
7.10
|
|
60 tháng
(2020-12-30) |
-1 | -12.25% | 390,734,201 | 3,941 | -0.9 |
6.40
59.32
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9
|
448,400 | 9 | 9.30 | 8.90 | 14,100 | 10,000 | 0.0 |
| 18/02/2025 |
9
|
476,200 | 8.90 | 9.10 | 8.80 | 18,400 | 25,500 | -0.1 |
| 17/02/2025 |
8.90
|
908,900 | 9.40 | 9.40 | 8.90 | 21,800 | 30,000 | -0.1 |
| 14/02/2025 |
9.30
|
383,000 | 9.30 | 9.40 | 9.20 | 25,200 | 8,700 | 0.2 |
| 13/02/2025 |
9.30
|
336,100 | 9.20 | 9.30 | 9.10 | 2,000 | 10,200 | -0.1 |
| 12/02/2025 |
9.30
|
631,309 | 9.40 | 9.50 | 9.20 | 17,900 | 33,000 | -0.1 |
| 11/02/2025 |
9.40
|
965,958 | 9.30 | 9.50 | 9.10 | 30,900 | 25,100 | 0.1 |
| 10/02/2025 |
9.30
|
351,041 | 9.20 | 9.40 | 9.20 | 1,300 | 27,800 | -0.2 |
| 07/02/2025 |
9.30
|
579,104 | 8.90 | 9.30 | 8.80 | 43,800 | 1,300 | 0.4 |
| 06/02/2025 |
9
|
274,354 | 9.20 | 9.20 | 8.90 | 15,600 | 5,000 | 0.1 |
| 05/02/2025 |
9.10
|
723,871 | 9 | 9.30 | 8.90 | 107,100 | 0 | 1.0 |
| 04/02/2025 |
9
|
529,257 | 8.80 | 9.10 | 8.70 | 43,800 | 0 | 0.4 |
| 03/02/2025 |
8.80
|
252,300 | 8.80 | 8.90 | 8.60 | 9,900 | 9,900 | 0 |
| 24/01/2025 |
8.80
|
309,336 | 8.40 | 8.80 | 8.40 | 12,800 | 15,700 | -0.0 |
| 23/01/2025 |
8.50
|
325,900 | 8.40 | 8.50 | 8.20 | 24,700 | 6,100 | 0.2 |
| 22/01/2025 |
8.40
|
249,200 | 8.60 | 8.70 | 8.40 | 3,600 | 11,900 | -0.1 |
| 21/01/2025 |
8.60
|
514,901 | 8.80 | 8.90 | 8.40 | 3,300 | 15,000 | -0.1 |
| 20/01/2025 |
8.90
|
231,070 | 9.10 | 9.10 | 8.80 | 3,300 | 3,200 | 0.0 |
| 17/01/2025 |
9
|
398,800 | 9.10 | 9.10 | 8.80 | 14,600 | 9,100 | 0.0 |
| 16/01/2025 |
9.10
|
136,801 | 9.10 | 9.20 | 9 | 0 | 7,600 | -0.1 |
| 15/01/2025 |
9.10
|
378,257 | 8.90 | 9.10 | 8.80 | 21,100 | 15,700 | 0.0 |
| 14/01/2025 |
9
|
361,332 | 9.10 | 9.10 | 8.80 | 2,600 | 22,200 | -0.2 |
| 13/01/2025 |
9.10
|
587,701 | 9 | 9.20 | 8.80 | 41,200 | 11,700 | 0.3 |
| 10/01/2025 |
9.10
|
445,230 | 9.30 | 9.30 | 9 | 3,600 | 9,900 | -0.1 |
| 09/01/2025 |
9.20
|
475,579 | 9.20 | 9.40 | 9.10 | 10,600 | 1,000 | 0.1 |
| 08/01/2025 |
9.20
|
511,366 | 9 | 9.20 | 8.80 | 49,600 | 0 | 0.4 |
| 07/01/2025 |
9
|
658,187 | 9.20 | 9.30 | 8.80 | 14,900 | 2,800 | 0.1 |
| 06/01/2025 |
9.20
|
844,809 | 9.40 | 9.40 | 8.90 | 0 | 15,800 | -0.1 |
| 03/01/2025 |
9.40
|
619,030 | 9.60 | 9.60 | 9.20 | 1,000 | 2,300 | -0.0 |
| 02/01/2025 |
9.60
|
496,869 | 9.60 | 9.80 | 9.40 | 2,800 | 4,800 | -0.0 |
| 31/12/2024 |
9.60
|
441,640 | 9.50 | 9.70 | 9.40 | 11,000 | 0 | 0.1 |
| 30/12/2024 |
9.60
|
558,856 | 9.60 | 9.60 | 9.30 | 2,300 | 1,200 | 0.0 |
| 27/12/2024 |
9.60
|
592,300 | 9.80 | 10 | 9.60 | 200 | 0 | 0.0 |
| 26/12/2024 |
9.90
|
596,532 | 9.80 | 10.10 | 9.70 | 0 | 33,600 | -0.3 |
| 25/12/2024 |
9.90
|
1,065,241 | 10 | 10 | 9.60 | 2,400 | 57,000 | -0.5 |
| 24/12/2024 |
9.90
|
1,424,345 | 10.40 | 10.60 | 9.80 | 0 | 22,400 | -0.2 |
| 23/12/2024 |
10.40
|
1,320,848 | 10.20 | 10.80 | 10 | 2,900 | 61,600 | -0.6 |
| 20/12/2024 |
10.20
|
1,717,159 | 9.60 | 10.40 | 9.50 | 95,600 | 0 | 0.9 |
| 19/12/2024 |
9.60
|
710,264 | 9.60 | 9.80 | 9.50 | 16,800 | 25,900 | -0.1 |
| 18/12/2024 |
9.80
|
919,172 | 9.50 | 9.90 | 9.40 | 52,400 | 24,500 | 0.3 |
| 17/12/2024 |
9.60
|
332,360 | 10.50 | 10.50 | 9.40 | 0 | 33,400 | -0.3 |
| 16/12/2024 |
9.60
|
379,892 | 9.40 | 9.70 | 9.40 | 3,900 | 34,300 | -0.3 |
| 13/12/2024 |
9.50
|
844,099 | 9.30 | 9.50 | 9.10 | 22,400 | 14,600 | 0.1 |
| 12/12/2024 |
9.40
|
1,204,012 | 9.50 | 9.90 | 9.30 | 21,200 | 51,800 | -0.3 |
| 11/12/2024 |
9.60
|
1,156,096 | 9.80 | 10.10 | 9.50 | 21,200 | 47,900 | -0.3 |
| 10/12/2024 |
9.80
|
906,060 | 9.70 | 10 | 9.60 | 32,200 | 24,800 | 0.1 |
| 09/12/2024 |
9.70
|
979,727 | 9.50 | 9.80 | 9.30 | 56,200 | 16,300 | 0.4 |
| 06/12/2024 |
9.40
|
1,478,055 | 9.80 | 10.40 | 9.30 | 58,000 | 27,000 | 0.3 |
| 05/12/2024 |
9.70
|
965,899 | 9.90 | 10.30 | 9.80 | 36,900 | 39,100 | -0.0 |
| 04/12/2024 |
9.90
|
1,604,343 | 9.10 | 9.90 | 9 | 40,800 | 11,500 | 0.3 |
| 03/12/2024 |
8.90
|
462,310 | 9 | 9.10 | 8.80 | 28,600 | 0 | 0.3 |
| 02/12/2024 |
8.90
|
569,540 | 9.20 | 9.20 | 8.60 | 6,700 | 0 | 0.1 |
| 29/11/2024 |
9.10
|
491,481 | 9.40 | 9.50 | 9.20 | 0 | 13,700 | -0.1 |
| 28/11/2024 |
9.30
|
1,165,347 | 8.80 | 9.40 | 8.70 | 32,300 | 7,500 | 0.2 |
| 27/11/2024 |
8.90
|
563,202 | 8.10 | 9 | 8.10 | 0 | 6,700 | -0.1 |
| 26/11/2024 |
9
|
625,913 | 9 | 9.20 | 8.80 | 3,300 | 200 | 0.0 |
| 25/11/2024 |
8.90
|
780,023 | 8.60 | 8.90 | 8.60 | 7,700 | 0 | 0.1 |
| 22/11/2024 |
8.70
|
213,400 | 8.70 | 8.80 | 8.60 | 0 | 1,300 | -0.0 |
| 21/11/2024 |
8.80
|
262,100 | 8.70 | 8.80 | 8.50 | 8,000 | 0 | 0.1 |
| 20/11/2024 |
8.70
|
287,309 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
197,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 18/11/2024 |
8.80
|
435,725 | 8.20 | 8.80 | 8.20 | 22,000 | 0 | 0.2 |
| 15/11/2024 |
8.40
|
566,075 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
752,998 | 8.90 | 8.90 | 8.30 | 0 | 4,000 | -0.0 |
| 13/11/2024 |
8.90
|
375,879 | 9 | 9.10 | 8.60 | 0 | 2,300 | -0.0 |
| 12/11/2024 |
9
|
528,802 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
359,810 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
| 08/11/2024 |
9.10
|
835,381 | 9.10 | 9.30 | 8.70 | 2,300 | 1,200 | 0.0 |
| 07/11/2024 |
9.30
|
663,983 | 9.70 | 9.90 | 9.10 | 0 | 3,100 | -0.0 |
| 06/11/2024 |
9.70
|
563,762 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 05/11/2024 |
9.50
|
424,544 | 9.50 | 9.70 | 9.20 | 1,200 | 0 | 0.0 |
| 04/11/2024 |
9.50
|
521,754 | 9.80 | 9.90 | 9.20 | 0 | 200 | -0.0 |
| 01/11/2024 |
9.90
|
1,053,460 | 10.10 | 10.30 | 9.60 | 2,000 | 2,000 | -0.0 |
| 31/10/2024 |
10.10
|
1,363,841 | 9.80 | 10.20 | 9.40 | 1,100 | 1,100 | 0 |
| 30/10/2024 |
9.80
|
1,495,116 | 9.20 | 9.80 | 8.80 | 200 | 0 | 0.0 |
| 29/10/2024 |
9.20
|
737,248 | 9.10 | 9.60 | 8.90 | 2,000 | 2,300 | -0.0 |
| 28/10/2024 |
9
|
566,493 | 8.60 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
352,101 | 8.30 | 8.60 | 8.20 | 1,100 | 0 | 0.0 |
| 24/10/2024 |
8.40
|
362,204 | 8.60 | 8.70 | 8.30 | 0 | 800 | -0.0 |
| 23/10/2024 |
8.60
|
563,214 | 8.50 | 8.80 | 8.30 | 600 | 900 | -0.0 |
| 22/10/2024 |
8.60
|
661,021 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
8.30
|
483,880 | 8.50 | 8.70 | 8.10 | 1,200 | 400 | 0.0 |
| 18/10/2024 |
8.50
|
150,253 | 8 | 8.50 | 7.90 | 2,200 | 2,000 | 0.0 |
| 17/10/2024 |
8
|
19,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
12,460 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
2,320 | 7.90 | 7.90 | 7.80 | 0 | 200 | -0.0 |
| 14/10/2024 |
7.90
|
5,918 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
28,338 | 7.90 | 7.90 | 7.80 | 100 | 100 | -0 |
| 10/10/2024 |
7.90
|
38,122 | 8 | 8 | 7.80 | 200 | 0 | 0.0 |
| 09/10/2024 |
8
|
58,778 | 8 | 8 | 7.80 | 700 | 0 | 0.0 |
| 08/10/2024 |
8
|
8,810 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/10/2024 |
8
|
3,841 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
8,736 | 8 | 8 | 7.90 | 0 | 1,500 | -0.0 |
| 03/10/2024 |
8
|
104,379 | 8.10 | 8.30 | 7.90 | 0 | 200 | -0.0 |
| 02/10/2024 |
8.10
|
8,158 | 8.10 | 8.10 | 7.80 | 0 | 100 | -0.0 |
| 01/10/2024 |
8.20
|
73,968 | 8 | 8.20 | 7.90 | 0 | 100 | -0.0 |
| 30/09/2024 |
8
|
65,244 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
7.90
|
16,801 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
57,922 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/09/2024 |
8.10
|
95,059 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |