| 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) |
-0.22 | -2.36% | 359,600 | -200 | -0.0 |
8.99
9.34
9.12
|
|
2 tháng
(2025-10-06) |
-0.56 | -5.79% | 639,600 | 19,300 | 0.2 |
8.99
9.68
9.12
|
|
3 tháng
(2025-09-05) |
-0.58 | -5.98% | 847,900 | -4,800 | -0.0 |
8.99
9.72
9.12
|
|
6 tháng
(2025-06-09) |
-0.47 | -4.90% | 3,344,700 | -57,200 | -0.5 |
8.99
10.65
9.12
|
|
12 tháng
(2024-12-09) |
-0.05 | -0.58% | 7,060,300 | -6,454,072 | -65.5 |
8.81
10.65
9.12
|
|
24 tháng
(2023-12-15) |
-1.58 | -14.74% | 19,612,500 | -11,205,452 | -124.4 |
8.81
11.30
9.12
|
|
36 tháng
(2022-12-20) |
-1.80 | -16.48% | 32,263,300 | -10,783,740 | -113.6 |
8.81
17.33
9.12
|
|
60 tháng
(2020-12-30) |
2.39 | 35.43% | 39,558,210 | -10,816,913 | -110.6 |
5.48
17.33
9.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9.54
|
3,700 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
| 18/02/2025 |
9.63
|
3,500 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
| 17/02/2025 |
9.54
|
6,800 | 9.54 | 9.63 | 9.54 | 6,000 | 0 | 0.1 |
| 14/02/2025 |
9.54
|
1,500 | 9.54 | 9.58 | 9.54 | 0 | 0 | 0 |
| 13/02/2025 |
9.54
|
12,200 | 9.58 | 9.63 | 9.36 | 400 | 0 | 0.0 |
| 12/02/2025 |
9.54
|
1,300 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 |
| 11/02/2025 |
9.67
|
5,300 | 9.72 | 9.72 | 9.45 | 0 | 100 | -0.0 |
| 10/02/2025 |
9.72
|
11,200 | 9.45 | 9.72 | 9.45 | 0 | 6,091 | -0.1 |
| 07/02/2025 |
9.72
|
14,300 | 9.54 | 9.81 | 9.45 | 0 | 100 | -0.0 |
| 06/02/2025 |
9.54
|
300 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 |
| 05/02/2025 |
9.45
|
1,400 | 9.36 | 9.54 | 9.36 | 1 | 0 | 0.0 |
| 04/02/2025 |
9.54
|
3,700 | 9.49 | 9.54 | 9.49 | 0 | 0 | 0 |
| 03/02/2025 |
9.45
|
13,600 | 9.58 | 9.58 | 9.17 | 200 | 13,100 | -0.1 |
| 24/01/2025 |
9.58
|
3,800 | 9.58 | 9.58 | 9.31 | 0 | 0 | 0 |
| 23/01/2025 |
9.54
|
2,500 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
| 22/01/2025 |
9.54
|
2,800 | 9.54 | 9.58 | 9.54 | 0 | 600 | -0.0 |
| 21/01/2025 |
9.54
|
600 | 9.58 | 9.58 | 9.54 | 0 | 0 | 0 |
| 20/01/2025 |
9.45
|
17,900 | 9.45 | 9.58 | 9.36 | 6,000 | 0 | 0.1 |
| 17/01/2025 |
9.45
|
4,600 | 9.45 | 9.45 | 9.36 | 2,000 | 0 | 0.0 |
| 16/01/2025 |
9.45
|
11,200 | 9.31 | 9.45 | 9.31 | 0 | 0 | 0 |
| 15/01/2025 |
9.45
|
24,300 | 9.49 | 9.49 | 9.40 | 0 | 5,000 | -0.1 |
| 14/01/2025 |
9.54
|
2,000 | 9.49 | 9.54 | 9.49 | 0 | 100 | -0.0 |
| 13/01/2025 |
9.45
|
8,800 | 9.31 | 9.45 | 9.26 | 0 | 0 | 0 |
| 10/01/2025 |
9.49
|
3,300 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 |
| 09/01/2025 |
9.45
|
6,000 | 9.31 | 9.45 | 9.31 | 0 | 400 | -0.0 |
| 08/01/2025 |
9.40
|
14,200 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 |
| 07/01/2025 |
9.45
|
4,400 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
| 06/01/2025 |
9.45
|
16,900 | 9.45 | 9.49 | 9.26 | 400 | 1,000,000 | -10.2 |
| 03/01/2025 |
9.45
|
39,900 | 9.63 | 9.63 | 9.26 | 0 | 0 | 0 |
| 02/01/2025 |
9.54
|
4,300 | 9.49 | 9.54 | 9.45 | 0 | 0 | 0 |
| 31/12/2024 |
9.45
|
6,700 | 9.63 | 9.63 | 9.45 | 0 | 0 | 0 |
| 30/12/2024 |
9.58
|
56,300 | 9.49 | 9.58 | 9.36 | 33,700 | 300 | 0.3 |
| 27/12/2024 |
9.49
|
60,400 | 9.26 | 9.49 | 9.26 | 100 | 2,000,000 | -20.5 |
| 26/12/2024 |
9.26
|
12,800 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 25/12/2024 |
9.26
|
1,700 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 24/12/2024 |
9.26
|
500 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 23/12/2024 |
9.26
|
18,600 | 9.17 | 9.26 | 9.17 | 13,000 | 2,000,100 | -20.1 |
| 20/12/2024 |
9.17
|
1,900 | 9.22 | 9.22 | 9.17 | 700 | 500 | 0 |
| 19/12/2024 |
9.13
|
2,000 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 |
| 18/12/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/12/2024 |
9.17
|
1,900 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 16/12/2024 |
9.08
|
16,900 | 9.13 | 9.26 | 9.08 | 0 | 700 | -0.0 |
| 13/12/2024 |
9.08
|
1,442,600 | 9.17 | 9.17 | 9.08 | 0 | 1,441,110 | -14.4 |
| 12/12/2024 |
9.22
|
2,300 | 9.26 | 9.26 | 9.22 | 0 | 1,041 | -0.0 |
| 11/12/2024 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/12/2024 |
9.26
|
200 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 09/12/2024 |
9.17
|
12,100 | 9.13 | 9.17 | 9.13 | 0 | 0 | 0 |
| 06/12/2024 |
9.17
|
14,900 | 9.22 | 9.22 | 9.17 | 0 | 0 | 0 |
| 05/12/2024 |
9.22
|
11,300 | 9.22 | 9.22 | 9.13 | 200 | 0 | 0.0 |
| 04/12/2024 |
9.22
|
1,400 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 03/12/2024 |
9.22
|
20,900 | 9.22 | 9.22 | 9.08 | 0 | 0 | 0 |
| 02/12/2024 |
9.22
|
1,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 29/11/2024 |
9.22
|
6,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 28/11/2024 |
9.26
|
4,400 | 9.22 | 9.26 | 9.17 | 0 | 0 | 0 |
| 27/11/2024 |
9.22
|
2,000 | 9.17 | 9.22 | 9.13 | 0 | 500 | -0.0 |
| 26/11/2024 |
9.26
|
1,500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/11/2024 |
9.26
|
300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 22/11/2024 |
9.17
|
3,800 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 |
| 21/11/2024 |
9.17
|
4,200 | 9.13 | 9.17 | 9.08 | 0 | 0 | 0 |
| 20/11/2024 |
9.08
|
27,400 | 9.17 | 9.17 | 9.06 | 0 | 0 | 0 |
| 19/11/2024 |
9.22
|
15,100 | 9.13 | 9.22 | 9.00 | 100 | 200 | -0.0 |
| 18/11/2024 |
9.22
|
14,400 | 9.26 | 9.26 | 8.99 | 500 | 0 | 0.0 |
| 15/11/2024 |
9.31
|
4,000 | 9.22 | 9.31 | 9.22 | 0 | 0 | 0 |
| 14/11/2024 |
9.31
|
3,400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 13/11/2024 |
9.26
|
5,700 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 12/11/2024 |
9.31
|
18,800 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 11/11/2024 |
9.26
|
27,800 | 9.31 | 9.31 | 9.17 | 6,800 | 0 | 0.1 |
| 08/11/2024 |
9.22
|
15,300 | 9.26 | 9.31 | 9.22 | 0 | 400 | -0.0 |
| 07/11/2024 |
9.26
|
2,700 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 06/11/2024 |
9.26
|
9,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/11/2024 |
9.26
|
20,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 04/11/2024 |
9.26
|
18,200 | 9.31 | 9.36 | 9.22 | 5,600 | 0 | 0.1 |
| 01/11/2024 |
9.26
|
600 | 9.22 | 9.26 | 9.22 | 100 | 500 | -0.0 |
| 31/10/2024 |
9.26
|
55,900 | 9.26 | 9.36 | 9.22 | 0 | 49,900 | -0.5 |
| 30/10/2024 |
9.22
|
2,500 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 29/10/2024 |
9.26
|
15,000 | 9.26 | 9.26 | 9.22 | 300 | 0 | 0.0 |
| 28/10/2024 |
9.26
|
17,600 | 9.31 | 9.40 | 9.26 | 1,800 | 0 | 0.0 |
| 25/10/2024 |
9.40
|
25,100 | 9.22 | 9.40 | 9.22 | 20,000 | 0 | 0.2 |
| 24/10/2024 |
9.31
|
800 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 23/10/2024 |
9.26
|
4,200 | 9.36 | 9.36 | 9.26 | 500 | 0 | 0.0 |
| 22/10/2024 |
9.26
|
31,800 | 9.31 | 9.36 | 9.08 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
9.31
|
33,200 | 9.26 | 9.31 | 9.26 | 20,000 | 0 | 0.2 |
| 18/10/2024 |
9.31
|
61,800 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 17/10/2024 |
9.26
|
21,300 | 9.31 | 9.31 | 9.26 | 200 | 0 | 0.0 |
| 16/10/2024 |
9.31
|
500 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 15/10/2024 |
9.26
|
18,700 | 9.36 | 9.36 | 9.26 | 1,700 | 0 | 0.0 |
| 14/10/2024 |
9.36
|
118,400 | 9.36 | 9.36 | 9.26 | 1,200 | 12,600 | -0.1 |
| 11/10/2024 |
9.36
|
2,100 | 9.31 | 9.36 | 9.31 | 0 | 100 | -0.0 |
| 10/10/2024 |
9.31
|
345,000 | 9.31 | 9.36 | 9.31 | 1,200 | 340,900 | -3.5 |
| 09/10/2024 |
9.31
|
400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 08/10/2024 |
9.26
|
3,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 07/10/2024 |
9.36
|
7,700 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 04/10/2024 |
9.26
|
9,800 | 9.31 | 9.31 | 9.26 | 7,300 | 0 | 0.1 |
| 03/10/2024 |
9.36
|
13,400 | 9.36 | 9.36 | 9.31 | 0 | 9,200 | -0.1 |
| 02/10/2024 |
9.31
|
6,400 | 9.31 | 9.36 | 9.31 | 2,000 | 3,100 | -0.0 |
| 01/10/2024 |
9.40
|
5,300 | 9.26 | 9.40 | 9.26 | 100 | 0 | 0.0 |
| 30/09/2024 |
9.26
|
13,200 | 9.31 | 9.31 | 9.26 | 3,900 | 0 | 0.0 |
| 27/09/2024 |
9.31
|
2,200 | 9.36 | 9.36 | 9.31 | 0 | 1,100 | -0.0 |
| 26/09/2024 |
9.36
|
75,500 | 9.49 | 9.49 | 9.36 | 0 | 75,300 | -0.8 |
| 25/09/2024 |
9.40
|
4,700 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |