| 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) |
0.01 | 0.11% | 53,000 | -4,700 | -0.0 |
8.60
9.40
9.03
|
|
2 tháng
(2025-11-28) |
0.10 | 1.12% | 107,300 | -11,600 | -0.1 |
8.60
9.70
9.03
|
|
3 tháng
(2025-10-29) |
0 | 0% | 157,900 | -20,800 | -0.2 |
8.60
9.70
9.03
|
|
6 tháng
(2025-07-31) |
-1.20 | -11.76% | 702,100 | 11,600 | 0.1 |
8.60
10.30
9.03
|
|
12 tháng
(2025-02-03) |
-1.50 | -14.29% | 2,238,400 | -168,969 | -1.8 |
8.52
11.25
9.03
|
|
24 tháng
(2024-02-07) |
-10.85 | -54.66% | 3,174,900 | -498,428 | -6.5 |
8.52
20
9.03
|
|
36 tháng
(2023-02-13) |
-18.80 | -67.63% | 6,234,000 | -45,628 | 9.9 |
8.52
39.10
9.03
|
|
60 tháng
(2021-02-22) |
-45.32 | -83.43% | 52,567,200 | 777,516 | 46.5 |
8.52
54.32
9.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
10.90
|
400 | 10.95 | 10.95 | 10.90 | 0 | 0 | 0 |
| 12/11/2024 |
10.90
|
500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 11/11/2024 |
11.45
|
8,500 | 11 | 11.45 | 10.60 | 0 | 0 | 0 |
| 08/11/2024 |
11
|
2,200 | 11 | 11 | 10.55 | 0 | 0 | 0 |
| 07/11/2024 |
11
|
1,900 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/11/2024 |
11.50
|
11,600 | 11.15 | 11.50 | 10.50 | 0 | 0 | 0 |
| 05/11/2024 |
11.15
|
7,000 | 10.90 | 11.15 | 10.90 | 0 | 1,600 | -0.0 |
| 04/11/2024 |
11.45
|
1,000 | 11.45 | 11.45 | 11.45 | 0 | 500 | -0.0 |
| 01/11/2024 |
11
|
7,800 | 11 | 11 | 10.90 | 0 | 7,200 | -0.1 |
| 31/10/2024 |
11
|
3,500 | 11.05 | 11.35 | 11 | 0 | 2,300 | -0.0 |
| 30/10/2024 |
11.05
|
5,600 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
| 29/10/2024 |
11.15
|
2,500 | 11.90 | 11.95 | 11.05 | 0 | 0 | 0 |
| 28/10/2024 |
11.40
|
1,500 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 25/10/2024 |
11.30
|
1,500 | 11.20 | 11.30 | 11.20 | 900 | 0 | 0.0 |
| 24/10/2024 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 23/10/2024 |
11.20
|
2,000 | 11.20 | 11.20 | 11.20 | 0 | 2,000 | -0.0 |
| 22/10/2024 |
11.20
|
300 | 11.15 | 11.20 | 11.15 | 0 | 0 | 0 |
| 21/10/2024 |
11.40
|
2,300 | 11.30 | 11.55 | 11.30 | 0 | 1,200 | -0.0 |
| 18/10/2024 |
11.50
|
5,900 | 11.55 | 11.55 | 11.30 | 0 | 700 | -0.0 |
| 17/10/2024 |
11.55
|
2,400 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
| 16/10/2024 |
11.55
|
600 | 11.55 | 11.55 | 11.55 | 0 | 500 | -0.0 |
| 15/10/2024 |
11.55
|
7,900 | 11.90 | 11.90 | 11.55 | 0 | 300 | -0.0 |
| 14/10/2024 |
11.90
|
1,700 | 11.95 | 11.95 | 11.90 | 0 | 500 | -0.0 |
| 11/10/2024 |
11.25
|
10,900 | 11.20 | 11.35 | 11.20 | 400 | 3,500 | -0.0 |
| 10/10/2024 |
11.75
|
2,300 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 |
| 09/10/2024 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
| 08/10/2024 |
11.95
|
300 | 11.80 | 12 | 11.80 | 0 | 100 | -0.0 |
| 07/10/2024 |
11.80
|
35,400 | 12.05 | 12.05 | 11.75 | 100 | 33,100 | -0.4 |
| 04/10/2024 |
12.05
|
1,000 | 12.05 | 12.05 | 12.05 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 02/10/2024 |
12.50
|
3,800 | 12.55 | 12.55 | 12.50 | 0 | 1,000 | -0.0 |
| 01/10/2024 |
12.50
|
2,500 | 12.05 | 12.50 | 12.05 | 0 | 0 | 0 |
| 30/09/2024 |
12.15
|
13,400 | 12.05 | 12.30 | 12 | 0 | 6,500 | -0.1 |
| 27/09/2024 |
12.25
|
700 | 12.30 | 12.30 | 12.25 | 0 | 0 | 0 |
| 26/09/2024 |
12.30
|
18,700 | 12 | 12.30 | 12 | 0 | 13,000 | -0.2 |
| 25/09/2024 |
12
|
6,300 | 12 | 12.05 | 12 | 0 | 800 | -0.0 |
| 24/09/2024 |
12
|
2,500 | 12 | 12.20 | 12 | 0 | 1,000 | -0.0 |
| 23/09/2024 |
12
|
2,300 | 11.90 | 12.35 | 11.90 | 0 | 2,000 | -0.0 |
| 20/09/2024 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 200 | -0.0 |
| 19/09/2024 |
12.40
|
4,300 | 12.10 | 12.60 | 12.10 | 0 | 2,100 | -0.0 |
| 18/09/2024 |
12
|
3,500 | 12 | 12 | 12 | 0 | 3,400 | -0.0 |
| 17/09/2024 |
12
|
6,900 | 12 | 12 | 11.90 | 0 | 6,000 | -0.1 |
| 16/09/2024 |
12
|
1,300 | 11.90 | 12 | 11.90 | 200 | 0 | 0.0 |
| 13/09/2024 |
11.90
|
5,100 | 12 | 12 | 11.90 | 0 | 5,000 | -0.1 |
| 12/09/2024 |
12.10
|
1,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
| 11/09/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 10/09/2024 |
12.80
|
5,200 | 12.40 | 12.80 | 12.10 | 0 | 2,000 | -0.0 |
| 09/09/2024 |
12.40
|
5,700 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 06/09/2024 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 05/09/2024 |
12.75
|
1,400 | 12.45 | 12.80 | 12.45 | 0 | 0 | 0 |
| 04/09/2024 |
12.80
|
7,500 | 12.45 | 12.80 | 12.40 | 100 | 6,400 | -0.1 |
| 30/08/2024 |
12.80
|
3,300 | 13.10 | 13.10 | 12.80 | 0 | 400 | -0.0 |
| 29/08/2024 |
13
|
2,800 | 12.70 | 13 | 12.70 | 0 | 100 | -0.0 |
| 28/08/2024 |
12.80
|
5,900 | 12.75 | 12.80 | 12.75 | 0 | 5,900 | -0.1 |
| 27/08/2024 |
12.75
|
5,600 | 12.65 | 12.75 | 12.50 | 200 | 5,400 | -0.1 |
| 26/08/2024 |
12.90
|
6,300 | 12.85 | 13 | 12.80 | 0 | 3,300 | -0.0 |
| 23/08/2024 |
13
|
2,000 | 13.15 | 13.15 | 13 | 0 | 1,900 | -0.0 |
| 22/08/2024 |
13.15
|
3,800 | 13.40 | 13.40 | 13.10 | 0 | 500 | -0.0 |
| 21/08/2024 |
13.15
|
800 | 12.80 | 13.20 | 12.65 | 0 | 0 | 0 |
| 20/08/2024 |
13.30
|
3,500 | 13.35 | 13.40 | 12.90 | 0 | 2,000 | -0.0 |
| 19/08/2024 |
12.70
|
7,500 | 13.30 | 13.80 | 12.50 | 0 | 2,300 | -0.0 |
| 16/08/2024 |
13.40
|
2,300 | 13 | 13.50 | 13 | 0 | 100 | -0.0 |
| 15/08/2024 |
13.20
|
800 | 13 | 13.20 | 13 | 0 | 600 | -0.0 |
| 14/08/2024 |
13.45
|
300 | 13.75 | 13.75 | 13.35 | 0 | 200 | -0.0 |
| 13/08/2024 |
13.35
|
200 | 13 | 13.35 | 13 | 0 | 0 | 0 |
| 12/08/2024 |
13.50
|
1,500 | 13.80 | 13.80 | 12.80 | 0 | 100 | -0.0 |
| 09/08/2024 |
13.30
|
1,200 | 12.80 | 13.30 | 12.80 | 0 | 100 | -0.0 |
| 08/08/2024 |
12.80
|
14,500 | 12.70 | 12.80 | 12.70 | 200 | 6,400 | -0.1 |
| 07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 06/08/2024 |
13
|
23,900 | 13.60 | 13.60 | 12.75 | 200 | 3,000 | -0.0 |
| 05/08/2024 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 02/08/2024 |
13.15
|
3,500 | 13.65 | 14.10 | 13.10 | 300 | 100 | 0.0 |
| 01/08/2024 |
13.60
|
5,700 | 14.20 | 14.30 | 13.60 | 100 | 3,100 | -0.0 |
| 31/07/2024 |
14
|
4,500 | 13.85 | 14.35 | 13.85 | 0 | 500 | -0.0 |
| 30/07/2024 |
13.85
|
400 | 13.80 | 13.95 | 13.20 | 0 | 100 | -0.0 |
| 29/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 100 | -0.0 |
| 26/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 25/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 24/07/2024 |
13.55
|
1,700 | 13.40 | 13.55 | 13 | 0 | 200 | -0.0 |
| 23/07/2024 |
13.50
|
4,600 | 13.60 | 14.20 | 13.50 | 3,700 | 400 | 0.0 |
| 22/07/2024 |
13.65
|
2,000 | 13.20 | 13.65 | 13.20 | 0 | 1,000 | -0.0 |
| 19/07/2024 |
13.70
|
1,300 | 14.35 | 14.35 | 13.70 | 100 | 0 | 0.0 |
| 18/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 17/07/2024 |
14.40
|
7,200 | 14 | 14.50 | 14 | 2,600 | 500 | 0.0 |
| 16/07/2024 |
14.35
|
16,300 | 14.50 | 14.50 | 14.05 | 700 | 3,200 | -0.0 |
| 15/07/2024 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 400 | -0.0 |
| 12/07/2024 |
14.50
|
10,600 | 14.90 | 14.90 | 14.10 | 0 | 10,100 | -0.1 |
| 11/07/2024 |
14.90
|
41,400 | 15.30 | 15.40 | 14.50 | 500 | 32,700 | -0.5 |
| 10/07/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.10 | 0 | 1,300 | -0.0 |
| 09/07/2024 |
15.30
|
10,600 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
| 08/07/2024 |
15.50
|
7,100 | 15.35 | 15.90 | 15.20 | 500 | 3,600 | -0.0 |
| 05/07/2024 |
16.10
|
8,500 | 16.05 | 16.10 | 15.50 | 0 | 2,400 | -0.0 |
| 04/07/2024 |
16.55
|
2,100 | 16.05 | 16.60 | 15.80 | 0 | 1,600 | -0.0 |
| 03/07/2024 |
16.05
|
2,100 | 16 | 16.05 | 16 | 0 | 0 | 0 |
| 02/07/2024 |
16
|
5,200 | 16.15 | 16.65 | 16 | 0 | 0 | 0 |
| 01/07/2024 |
16.40
|
14,200 | 16.50 | 16.50 | 16 | 600 | 0 | 0.0 |
| 28/06/2024 |
16.50
|
1,000 | 16.75 | 16.75 | 16.20 | 0 | 0 | 0 |
| 27/06/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 26/06/2024 |
16.75
|
1,200 | 16.80 | 16.80 | 16.50 | 0 | 600 | -0.0 |
| 25/06/2024 |
16.80
|
3,100 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |