| 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) |
-0.02 | -0.26% | 28,707,500 | 351,000 | 2.8 |
7.67
8.12
7.80
|
|
2 tháng
(2025-11-28) |
-0.54 | -6.47% | 88,949,500 | -1,726,500 | -15.1 |
7.67
8.85
7.80
|
|
3 tháng
(2025-10-29) |
-0.23 | -2.86% | 143,502,300 | -429,700 | -4.7 |
7.67
8.85
7.80
|
|
6 tháng
(2025-07-31) |
-0.99 | -11.25% | 332,381,600 | -1,461,400 | -13.3 |
7.39
8.85
7.80
|
|
12 tháng
(2025-02-03) |
-0.18 | -2.25% | 619,198,200 | -60,162 | -0.6 |
6.16
8.85
7.80
|
|
24 tháng
(2024-02-07) |
-2.46 | -23.99% | 1,506,592,600 | -9,975,972 | -114.8 |
6.16
11.91
7.80
|
|
36 tháng
(2023-02-13) |
0.32 | 4.27% | 2,708,087,800 | -11,623,988 | -128.1 |
6.16
11.96
7.80
|
|
60 tháng
(2021-02-22) |
-4.41 | -36.07% | 5,320,019,100 | -17,056,883 | -240.7 |
5.46
21.89
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.15
|
1,550,800 | 8.10 | 8.15 | 8.00 | 66,700 | 41,100 | 0.2 |
| 12/11/2024 |
8.14
|
1,252,400 | 8.20 | 8.26 | 8.14 | 113,800 | 800 | 1.0 |
| 11/11/2024 |
8.16
|
1,273,700 | 8.18 | 8.19 | 8.05 | 85,300 | 88,100 | -0.0 |
| 08/11/2024 |
8.17
|
1,118,800 | 8.29 | 8.31 | 8.14 | 3,200 | 6,800 | -0.0 |
| 07/11/2024 |
8.29
|
1,176,000 | 8.34 | 8.37 | 8.26 | 54,500 | 5,500 | 0.4 |
| 06/11/2024 |
8.26
|
2,993,400 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |
| 05/11/2024 |
7.97
|
1,161,400 | 7.92 | 8.03 | 7.92 | 1,000 | 8,000 | -0.1 |
| 04/11/2024 |
7.94
|
1,948,700 | 8.07 | 8.07 | 7.93 | 6,400 | 1,600 | 0.0 |
| 01/11/2024 |
8.07
|
4,638,900 | 8.45 | 8.47 | 8.04 | 21,900 | 493,900 | -4.1 |
| 31/10/2024 |
8.45
|
2,196,000 | 8.55 | 8.55 | 8.44 | 31,400 | 28,400 | 0.0 |
| 30/10/2024 |
8.55
|
1,441,700 | 8.74 | 8.74 | 8.51 | 8,000 | 5,300 | 0.0 |
| 29/10/2024 |
8.73
|
3,149,800 | 8.50 | 8.82 | 8.45 | 321,100 | 5,300 | 2.8 |
| 28/10/2024 |
8.58
|
690,400 | 8.57 | 8.63 | 8.56 | 6,600 | 3,700 | 0.0 |
| 25/10/2024 |
8.56
|
1,681,100 | 8.67 | 8.70 | 8.55 | 7,300 | 3,300 | 0.0 |
| 24/10/2024 |
8.67
|
1,263,200 | 8.76 | 8.79 | 8.67 | 37,300 | 4,500 | 0.3 |
| 23/10/2024 |
8.76
|
1,022,000 | 8.82 | 8.84 | 8.75 | 24,700 | 1,200 | 0.2 |
| 22/10/2024 |
8.81
|
1,345,000 | 8.84 | 8.87 | 8.77 | 15,400 | 15,700 | -0.0 |
| 21/10/2024 |
8.83
|
1,475,100 | 8.95 | 8.97 | 8.83 | 23,400 | 2,300 | 0.2 |
| 18/10/2024 |
8.95
|
1,094,900 | 8.94 | 9.06 | 8.94 | 10,400 | 1,900 | 0.1 |
| 17/10/2024 |
8.93
|
1,200,400 | 8.86 | 9.00 | 8.86 | 3,700 | 18,700 | -0.1 |
| 16/10/2024 |
8.87
|
1,798,300 | 8.98 | 9.03 | 8.87 | 13,200 | 2,500 | 0.1 |
| 15/10/2024 |
9.00
|
1,598,500 | 9.12 | 9.13 | 9.00 | 21,700 | 9,300 | 0.1 |
| 14/10/2024 |
9.06
|
1,512,300 | 9.19 | 9.21 | 9.06 | 17,600 | 2,600 | 0.1 |
| 11/10/2024 |
9.16
|
1,036,600 | 9.22 | 9.22 | 9.12 | 4,000 | 400 | 0.0 |
| 10/10/2024 |
9.17
|
1,639,500 | 9.20 | 9.26 | 9.16 | 8,000 | 0 | 0.1 |
| 09/10/2024 |
9.20
|
1,802,200 | 9.06 | 9.20 | 9.06 | 12,200 | 41,700 | -0.3 |
| 08/10/2024 |
9.06
|
955,700 | 9.03 | 9.07 | 9.00 | 4,300 | 2,700 | 0.0 |
| 07/10/2024 |
9.03
|
1,321,600 | 9.12 | 9.14 | 9.02 | 49,300 | 32,200 | 0.2 |
| 04/10/2024 |
9.06
|
1,088,800 | 9.14 | 9.16 | 9.06 | 1,100 | 500 | 0.0 |
| 03/10/2024 |
9.07
|
4,357,900 | 9.30 | 9.30 | 9.05 | 37,800 | 39,400 | -0.0 |
| 02/10/2024 |
9.28
|
2,325,900 | 9.33 | 9.34 | 9.28 | 28,900 | 48,000 | -0.2 |
| 01/10/2024 |
9.36
|
2,191,600 | 9.33 | 9.44 | 9.33 | 4,200 | 69,100 | -0.6 |
| 30/09/2024 |
9.30
|
3,104,600 | 9.32 | 9.40 | 9.30 | 12,200 | 54,700 | -0.4 |
| 27/09/2024 |
9.36
|
4,645,900 | 9.48 | 9.50 | 9.34 | 69,800 | 0 | 0.7 |
| 26/09/2024 |
9.48
|
4,507,000 | 9.65 | 9.70 | 9.47 | 6,000 | 6,400 | -0.0 |
| 25/09/2024 |
9.65
|
1,948,300 | 9.65 | 9.79 | 9.60 | 28,900 | 215,900 | -1.9 |
| 24/09/2024 |
9.60
|
3,705,200 | 9.47 | 9.70 | 9.41 | 92,500 | 19,500 | 0.7 |
| 23/09/2024 |
9.47
|
1,115,500 | 9.55 | 9.58 | 9.45 | 10,500 | 1,200 | 0.1 |
| 20/09/2024 |
9.54
|
3,113,000 | 9.48 | 9.65 | 9.46 | 200,500 | 2,600 | 2.0 |
| 19/09/2024 |
9.42
|
1,243,800 | 9.45 | 9.49 | 9.41 | 15,600 | 1,600 | 0.1 |
| 18/09/2024 |
9.41
|
2,070,000 | 9.45 | 9.50 | 9.41 | 23,700 | 21,200 | 0.0 |
| 17/09/2024 |
9.46
|
1,122,000 | 9.38 | 9.46 | 9.37 | 8,000 | 16,500 | -0.1 |
| 16/09/2024 |
9.46
|
2,028,300 | 9.39 | 9.56 | 9.39 | 63,600 | 1,100 | 0.6 |
| 13/09/2024 |
9.38
|
1,435,600 | 9.33 | 9.41 | 9.30 | 14,900 | 1,400 | 0.1 |
| 12/09/2024 |
9.30
|
1,681,700 | 9.41 | 9.41 | 9.28 | 16,400 | 3,200 | 0.1 |
| 11/09/2024 |
9.22
|
3,108,400 | 9.33 | 9.33 | 9.20 | 55,200 | 13,400 | 0.4 |
| 10/09/2024 |
9.33
|
2,438,300 | 9.41 | 9.46 | 9.32 | 20,300 | 95,500 | -0.7 |
| 09/09/2024 |
9.41
|
3,423,700 | 9.31 | 9.50 | 9.31 | 0 | 0 | 0 |
| 06/09/2024 |
9.51
|
7,338,600 | 9.70 | 9.75 | 9.46 | 26,000 | 63,000 | -0.4 |
| 05/09/2024 |
9.70
|
3,063,500 | 9.70 | 9.94 | 9.70 | 114,100 | 146,000 | -0.3 |
| 04/09/2024 |
9.70
|
3,333,000 | 9.65 | 9.75 | 9.57 | 120,300 | 84,800 | 0.4 |
| 30/08/2024 |
9.70
|
1,967,900 | 9.75 | 9.79 | 9.65 | 27,100 | 39,400 | -0.1 |
| 29/08/2024 |
9.65
|
2,373,600 | 9.79 | 9.79 | 9.65 | 11,000 | 107,500 | -1.0 |
| 28/08/2024 |
9.75
|
2,466,600 | 9.84 | 9.84 | 9.70 | 6,000 | 65,300 | -0.6 |
| 27/08/2024 |
9.79
|
3,403,400 | 9.79 | 9.89 | 9.70 | 100,700 | 33,600 | 0.7 |
| 26/08/2024 |
9.60
|
12,219,400 | 9.89 | 9.94 | 9.60 | 325,200 | 3,651,700 | -33.7 |
| 23/08/2024 |
9.94
|
14,593,600 | 10.13 | 10.18 | 9.75 | 113,500 | 730,700 | -6.4 |
| 22/08/2024 |
10.23
|
3,877,100 | 10.32 | 10.37 | 10.13 | 42,400 | 0 | 0.4 |
| 21/08/2024 |
10.32
|
3,864,500 | 10.27 | 10.37 | 10.18 | 69,100 | 0 | 0.7 |
| 20/08/2024 |
10.37
|
5,622,200 | 10.23 | 10.42 | 10.18 | 693,700 | 4,800 | 7.4 |
| 19/08/2024 |
10.23
|
3,677,600 | 10.23 | 10.37 | 10.18 | 1,100 | 48,000 | -0.5 |
| 16/08/2024 |
10.18
|
4,917,000 | 9.84 | 10.23 | 9.84 | 30,500 | 7,500 | 0.2 |
| 15/08/2024 |
9.75
|
4,295,100 | 9.99 | 10.03 | 9.65 | 32,700 | 800 | 0.3 |
| 14/08/2024 |
9.99
|
3,149,400 | 10.18 | 10.18 | 9.99 | 2,400 | 8,600 | -0.1 |
| 13/08/2024 |
10.08
|
3,049,900 | 10.08 | 10.18 | 9.99 | 1,000 | 42,200 | -0.4 |
| 12/08/2024 |
10.03
|
4,558,000 | 9.99 | 10.08 | 9.89 | 57,700 | 159,300 | -1.1 |
| 09/08/2024 |
9.94
|
6,630,600 | 10.08 | 10.18 | 9.89 | 157,300 | 105,100 | 0.5 |
| 08/08/2024 |
9.89
|
11,608,500 | 10.32 | 10.32 | 9.89 | 138,700 | 64,400 | 0.8 |
| 07/08/2024 |
10.37
|
8,287,700 | 10.42 | 10.47 | 10.08 | 257,600 | 14,700 | 2.6 |
| 06/08/2024 |
10.42
|
4,066,400 | 10.27 | 10.47 | 10.13 | 51,700 | 142,800 | -1.0 |
| 05/08/2024 |
10.13
|
9,415,600 | 10.56 | 10.71 | 10.13 | 43,400 | 46,300 | -0.0 |
| 02/08/2024 |
10.85
|
4,444,500 | 10.66 | 10.95 | 10.61 | 58,900 | 205,500 | -1.6 |
| 01/08/2024 |
10.75
|
9,501,500 | 11.19 | 11.28 | 10.66 | 178,300 | 39,700 | 1.6 |
| 31/07/2024 |
11.19
|
8,013,700 | 11.62 | 11.62 | 11.19 | 13,400 | 188,600 | -2.1 |
| 30/07/2024 |
11.52
|
16,476,600 | 11.52 | 11.81 | 11.43 | 2,700 | 123,800 | -1.4 |
| 29/07/2024 |
11.24
|
2,255,700 | 11.33 | 11.38 | 11.19 | 2,700 | 123,800 | -1.4 |
| 26/07/2024 |
11.24
|
2,441,900 | 11.00 | 11.24 | 11.00 | 166,500 | 76,700 | 1.0 |
| 25/07/2024 |
11.00
|
4,346,200 | 11.00 | 11.14 | 10.80 | 407,000 | 237,700 | 1.9 |
| 24/07/2024 |
11.19
|
4,276,000 | 10.90 | 11.24 | 10.71 | 244,700 | 78,500 | 1.9 |
| 23/07/2024 |
10.95
|
4,708,100 | 11.19 | 11.52 | 10.85 | 5,400 | 779,150 | -9.2 |
| 22/07/2024 |
11.24
|
6,214,100 | 11.28 | 11.33 | 10.80 | 267,200 | 780,800 | -6.0 |
| 19/07/2024 |
11.24
|
4,318,100 | 11.57 | 11.57 | 11.19 | 61,200 | 99,400 | -0.5 |
| 18/07/2024 |
11.57
|
6,755,000 | 11.24 | 11.57 | 11.19 | 623,900 | 98,800 | 6.2 |
| 17/07/2024 |
11.24
|
9,067,900 | 11.86 | 11.86 | 10.90 | 902,500 | 67,700 | 10.1 |
| 16/07/2024 |
11.72
|
6,840,800 | 12.00 | 12.10 | 11.67 | 143,300 | 25,800 | 1.4 |
| 15/07/2024 |
11.91
|
9,416,100 | 11.72 | 12.10 | 11.48 | 506,200 | 113,100 | 4.9 |
| 12/07/2024 |
11.62
|
6,674,600 | 11.67 | 11.86 | 11.48 | 11,100 | 32,800 | -0.3 |
| 11/07/2024 |
11.57
|
11,919,900 | 11.33 | 11.62 | 11.28 | 18,700 | 918,400 | -10.7 |
| 10/07/2024 |
11.24
|
3,597,000 | 11.38 | 11.43 | 11.24 | 31,500 | 333,900 | -3.6 |
| 09/07/2024 |
11.33
|
8,335,000 | 11.33 | 11.62 | 11.24 | 4,500 | 158,300 | -1.8 |
| 08/07/2024 |
11.28
|
4,081,400 | 11.33 | 11.38 | 11.09 | 2,600 | 53,600 | -0.6 |
| 05/07/2024 |
11.19
|
11,375,600 | 10.95 | 11.43 | 10.95 | 1,229,200 | 33,400 | 13.8 |
| 04/07/2024 |
10.95
|
2,116,600 | 11.04 | 11.14 | 10.85 | 87,400 | 19,300 | 0.8 |
| 03/07/2024 |
11.04
|
3,246,700 | 10.95 | 11.09 | 10.85 | 73,000 | 800 | 0.8 |
| 02/07/2024 |
10.85
|
3,734,100 | 10.75 | 11.04 | 10.71 | 11,700 | 22,500 | -0.1 |
| 01/07/2024 |
10.75
|
2,053,100 | 10.61 | 10.80 | 10.56 | 88,900 | 97,400 | -0.1 |
| 28/06/2024 |
10.61
|
7,799,000 | 11.00 | 11.04 | 10.42 | 23,400 | 554,600 | -5.9 |
| 27/06/2024 |
10.95
|
3,712,600 | 11.09 | 11.28 | 10.90 | 19,300 | 1,550,800 | -17.7 |
| 26/06/2024 |
11.04
|
16,711,200 | 11.04 | 11.48 | 10.95 | 98,000 | 4,596,700 | -52.3 |
| 25/06/2024 |
11.04
|
3,947,100 | 10.75 | 11.09 | 10.71 | 5,100 | 193,500 | -2.1 |