| 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) |
-0.30 | -2.78% | 2,714,400 | -55,100 | -0.6 |
10.40
10.90
10.70
|
|
2 tháng
(2025-10-06) |
-1.40 | -11.76% | 10,259,100 | -78,900 | -1.0 |
9.90
11.90
10.70
|
|
3 tháng
(2025-09-05) |
-1.70 | -13.93% | 20,621,500 | -172,800 | -2.0 |
9.90
13
10.70
|
|
6 tháng
(2025-06-09) |
1.40 | 15.38% | 71,053,100 | -4,200 | -0.2 |
8.70
13.40
10.70
|
|
12 tháng
(2024-12-09) |
-1.90 | -15.32% | 150,025,642 | -7,200 | 0.9 |
6.80
14.90
10.70
|
|
24 tháng
(2023-12-15) |
-4 | -27.59% | 275,329,623 | 26,400 | 1.0 |
6.80
15.40
10.70
|
|
36 tháng
(2022-12-20) |
4.59 | 77.54% | 364,269,266 | 27,008 | 0.8 |
5.57
28.71
10.70
|
|
60 tháng
(2020-12-30) |
6.43 | 158.21% | 458,804,859 | 25,408 | 0.5 |
3.86
28.71
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
11
|
696,500 | 10.70 | 11.20 | 10.60 | 0 | 51,600 | -0.6 |
| 18/02/2025 |
10.70
|
569,300 | 10.30 | 10.80 | 10.30 | 30,000 | 26,500 | 0.0 |
| 17/02/2025 |
10.40
|
579,000 | 10.40 | 10.60 | 10.20 | 53,900 | 0 | 0.6 |
| 14/02/2025 |
10.40
|
403,300 | 10.40 | 10.60 | 10.30 | 39,900 | 18,200 | 0.2 |
| 13/02/2025 |
10.30
|
619,100 | 10.10 | 10.60 | 9.90 | 75,600 | 8,300 | 0.7 |
| 12/02/2025 |
10.10
|
259,018 | 10.10 | 10.20 | 10 | 10,400 | 0 | 0.1 |
| 11/02/2025 |
10.10
|
388,755 | 10.20 | 10.20 | 9.90 | 28,400 | 1,300 | 0.3 |
| 10/02/2025 |
10.10
|
547,778 | 10.50 | 10.50 | 10 | 0 | 47,700 | -0.5 |
| 07/02/2025 |
10.50
|
415,700 | 10.30 | 10.60 | 10.20 | 6,000 | 18,800 | -0.1 |
| 06/02/2025 |
10.30
|
245,030 | 10.50 | 10.50 | 10.30 | 0 | 7,200 | -0.1 |
| 05/02/2025 |
10.40
|
609,619 | 10.40 | 10.80 | 10.20 | 8,500 | 32,200 | -0.3 |
| 04/02/2025 |
10.30
|
435,046 | 9.90 | 10.50 | 9.90 | 20,600 | 23,600 | -0.0 |
| 03/02/2025 |
9.90
|
504,500 | 9.80 | 10 | 9.70 | 14,400 | 43,600 | 0 |
| 24/01/2025 |
9.80
|
443,466 | 10.10 | 10.10 | 9.80 | 0 | 19,300 | -0.2 |
| 23/01/2025 |
10
|
321,050 | 9.70 | 10.20 | 9.70 | 10,000 | 13,300 | -0.0 |
| 22/01/2025 |
9.80
|
1,213,031 | 10.40 | 10.40 | 9.70 | 101,000 | 39,800 | 0.6 |
| 21/01/2025 |
10.30
|
1,229,218 | 11.10 | 11.30 | 10.30 | 29,500 | 1,200 | 0.3 |
| 20/01/2025 |
11.10
|
1,351,230 | 11.70 | 11.80 | 11 | 18,700 | 5,700 | 0.2 |
| 17/01/2025 |
11.70
|
567,104 | 11.60 | 11.90 | 11.40 | 6,600 | 4,000 | 0.0 |
| 16/01/2025 |
11.60
|
487,581 | 11.90 | 12.10 | 11.50 | 8,700 | 29,400 | -0.2 |
| 15/01/2025 |
11.80
|
282,811 | 11.70 | 11.90 | 11.60 | 0 | 24,100 | -0.3 |
| 14/01/2025 |
11.60
|
231,629 | 11.80 | 12 | 11.50 | 1,500 | 37,000 | -0.4 |
| 13/01/2025 |
11.80
|
560,098 | 11.60 | 12.20 | 11.50 | 4,600 | 43,800 | -0.5 |
| 10/01/2025 |
11.60
|
1,334,047 | 11.60 | 12.30 | 11.60 | 33,800 | 86,600 | -0.6 |
| 09/01/2025 |
11.60
|
533,865 | 11.90 | 11.90 | 11.50 | 2,400 | 50,000 | -0.6 |
| 08/01/2025 |
11.80
|
1,046,838 | 10.80 | 11.80 | 10.70 | 65,300 | 10,300 | 0.6 |
| 07/01/2025 |
11
|
638,518 | 11.10 | 11.30 | 10.80 | 67,900 | 11,600 | 0.6 |
| 06/01/2025 |
11
|
1,013,404 | 11.70 | 11.70 | 10.80 | 103,100 | 8,400 | 1.0 |
| 03/01/2025 |
11.60
|
1,191,701 | 12.20 | 12.20 | 11.40 | 1,700 | 43,800 | -0.5 |
| 02/01/2025 |
12.20
|
470,809 | 12.30 | 12.60 | 12 | 0 | 28,100 | -0.3 |
| 31/12/2024 |
12.20
|
430,973 | 12.30 | 12.30 | 12.10 | 6,700 | 8,100 | -0.0 |
| 30/12/2024 |
12.30
|
986,347 | 12 | 12.60 | 11.80 | 17,100 | 68,000 | -0.6 |
| 27/12/2024 |
12
|
1,834,883 | 12.90 | 13.10 | 12 | 39,500 | 96,600 | -0.7 |
| 26/12/2024 |
13.10
|
495,484 | 13.40 | 13.60 | 12.90 | 0 | 14,100 | -0.2 |
| 25/12/2024 |
13.40
|
2,638,840 | 13.50 | 14 | 12.60 | 91,700 | 5,700 | 1.1 |
| 24/12/2024 |
13.50
|
3,030,735 | 15 | 15.20 | 13.50 | 141,300 | 99,300 | 0.5 |
| 23/12/2024 |
14.90
|
1,878,972 | 14.50 | 15.20 | 14 | 22,000 | 42,400 | -0.3 |
| 20/12/2024 |
13.90
|
3,049,863 | 12.70 | 13.90 | 12.70 | 5,700 | 0 | 0.1 |
| 19/12/2024 |
12.70
|
1,340,052 | 12.30 | 13 | 12 | 99,300 | 1,400 | 1.2 |
| 18/12/2024 |
12.40
|
657,035 | 12.50 | 12.60 | 12.20 | 42,400 | 0 | 0.5 |
| 17/12/2024 |
12.40
|
1,033,769 | 12.20 | 13.10 | 12.10 | 0 | 2,400 | -0.0 |
| 16/12/2024 |
12.20
|
376,835 | 12.10 | 12.40 | 11.80 | 0 | 500 | -0.0 |
| 13/12/2024 |
12.20
|
713,431 | 12.70 | 12.70 | 12.10 | 1,400 | 0 | 0.0 |
| 12/12/2024 |
12.70
|
1,633,767 | 12.50 | 13.60 | 12.30 | 0 | 27,700 | -0.4 |
| 11/12/2024 |
12.50
|
968,664 | 12 | 12.50 | 11.90 | 2,900 | 0 | 0.0 |
| 10/12/2024 |
12
|
623,738 | 12.40 | 12.50 | 11.90 | 0 | 0 | 0 |
| 09/12/2024 |
12.40
|
997,308 | 11.80 | 12.60 | 11.60 | 18,700 | 22,000 | -0.0 |
| 06/12/2024 |
11.50
|
1,345,681 | 12 | 12.20 | 11.50 | 9,000 | 4,100 | 0.1 |
| 05/12/2024 |
12
|
1,237,533 | 12.60 | 12.60 | 12 | 0 | 4,900 | -0.1 |
| 04/12/2024 |
12.40
|
1,030,146 | 12.10 | 12.90 | 12 | 9,200 | 0 | 0.1 |
| 03/12/2024 |
12.30
|
1,552,509 | 12.60 | 13.50 | 12 | 12,900 | 16,700 | -0.1 |
| 02/12/2024 |
12.40
|
1,219,130 | 11.30 | 12.40 | 11.30 | 4,900 | 3,000 | 0.0 |
| 29/11/2024 |
11.20
|
1,200,808 | 11.80 | 12 | 11.10 | 100 | 0 | 0.0 |
| 28/11/2024 |
11.30
|
1,465,043 | 10.30 | 11.30 | 10.30 | 20,600 | 34,800 | -0.1 |
| 27/11/2024 |
10.30
|
863,840 | 10.20 | 10.30 | 9.60 | 900 | 900 | -0.0 |
| 26/11/2024 |
10.10
|
994,735 | 10.60 | 10.60 | 10.10 | 2,000 | 0 | 0.0 |
| 25/11/2024 |
10.10
|
1,078,878 | 9.30 | 10.10 | 9.30 | 32,800 | 6,300 | 0.3 |
| 22/11/2024 |
9.20
|
218,700 | 9.40 | 9.40 | 9.10 | 900 | 2,000 | -0.0 |
| 21/11/2024 |
9.40
|
326,188 | 8.90 | 9.40 | 8.90 | 0 | 2,100 | -0.0 |
| 20/11/2024 |
9
|
548,607 | 8.80 | 9.40 | 8.70 | 4,200 | 4,200 | 0.0 |
| 19/11/2024 |
8.80
|
311,050 | 9 | 9.10 | 8.70 | 1,100 | 1,100 | -0.0 |
| 18/11/2024 |
9
|
448,018 | 9.20 | 9.30 | 8.70 | 3,400 | 300 | 0.0 |
| 15/11/2024 |
9.20
|
642,430 | 9.60 | 9.80 | 9.10 | 5,700 | 7,100 | -0.0 |
| 14/11/2024 |
9.50
|
566,532 | 9.50 | 10.20 | 9.40 | 3,100 | 5,000 | -0.0 |
| 13/11/2024 |
9.40
|
772,402 | 10 | 10 | 9.30 | 300 | 0 | 0.0 |
| 12/11/2024 |
10.10
|
591,654 | 10 | 10.50 | 9.80 | 6,700 | 5,300 | 0.0 |
| 11/11/2024 |
9.70
|
1,491,528 | 9 | 9.70 | 9 | 15,200 | 3,000 | 0.1 |
| 08/11/2024 |
8.90
|
156,216 | 8.90 | 9 | 8.80 | 0 | 4,700 | -0.0 |
| 07/11/2024 |
8.90
|
261,750 | 8.70 | 8.90 | 8.70 | 300 | 1,100 | -0.0 |
| 06/11/2024 |
8.70
|
91,411 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/11/2024 |
8.60
|
73,797 | 8.50 | 8.60 | 8.40 | 4,700 | 3,700 | 0.0 |
| 04/11/2024 |
8.50
|
186,447 | 8.50 | 8.60 | 8.30 | 600 | 200 | 0.0 |
| 01/11/2024 |
8.60
|
114,737 | 8.70 | 8.70 | 8.50 | 0 | 1,300 | -0.0 |
| 31/10/2024 |
8.70
|
98,583 | 8.80 | 8.90 | 8.60 | 1,400 | 0 | 0.0 |
| 30/10/2024 |
8.80
|
158,531 | 8.80 | 8.80 | 8.60 | 5,200 | 0 | 0.0 |
| 29/10/2024 |
8.70
|
135,303 | 8.80 | 8.90 | 8.60 | 1,300 | 0 | 0.0 |
| 28/10/2024 |
8.70
|
102,000 | 8.70 | 8.80 | 8.60 | 0 | 5,400 | -0.0 |
| 25/10/2024 |
8.60
|
133,122 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
| 24/10/2024 |
8.60
|
125,039 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/10/2024 |
8.70
|
92,144 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/10/2024 |
8.60
|
208,910 | 8.50 | 8.90 | 8.50 | 700 | 4,000 | -0.0 |
| 21/10/2024 |
8.50
|
111,400 | 8.60 | 8.80 | 8.50 | 400 | 0 | 0.0 |
| 18/10/2024 |
8.60
|
63,200 | 8.80 | 8.90 | 8.60 | 1,300 | 0 | 0.0 |
| 17/10/2024 |
8.80
|
172,572 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.60
|
207,800 | 8.70 | 8.80 | 8.50 | 7,600 | 1,800 | 0.0 |
| 15/10/2024 |
8.80
|
119,600 | 8.90 | 8.90 | 8.60 | 0 | 600 | -0.0 |
| 14/10/2024 |
8.90
|
152,800 | 9 | 9.10 | 8.80 | 0 | 200 | -0.0 |
| 11/10/2024 |
9
|
65,704 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
68,031 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
98,420 | 8.90 | 9 | 8.70 | 700 | 300 | 0.0 |
| 08/10/2024 |
8.80
|
105,305 | 9 | 9 | 8.70 | 0 | 700 | -0.0 |
| 07/10/2024 |
8.90
|
106,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.90
|
118,100 | 8.90 | 8.90 | 8.80 | 300 | 0 | 0.0 |
| 03/10/2024 |
8.90
|
155,635 | 9.10 | 9.10 | 8.80 | 0 | 5,400 | -0.0 |
| 02/10/2024 |
9
|
91,912 | 9.10 | 9.20 | 9 | 500 | 0 | 0.0 |
| 01/10/2024 |
9.20
|
232,169 | 9 | 9.40 | 9 | 0 | 4,000 | -0.0 |
| 30/09/2024 |
9.10
|
264,938 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 27/09/2024 |
9.20
|
244,412 | 9.50 | 9.50 | 9 | 3,700 | 1,200 | 0.0 |
| 26/09/2024 |
9.30
|
241,280 | 9.60 | 9.70 | 9.30 | 0 | 2,600 | -0.0 |
| 25/09/2024 |
9.60
|
513,750 | 9.20 | 9.60 | 9.10 | 100 | 0 | 0.0 |