| 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) |
-0.20 | -1.91% | 7,708,900 | -308,300 | -3.2 |
10.05
10.50
10.25
|
|
2 tháng
(2025-11-28) |
-0.65 | -5.96% | 12,222,700 | -391,400 | -4.1 |
10.05
10.90
10.25
|
|
3 tháng
(2025-10-29) |
-1.35 | -11.64% | 20,093,800 | -874,800 | -9.4 |
10.05
11.60
10.25
|
|
6 tháng
(2025-07-31) |
-1.65 | -13.87% | 69,484,200 | -1,913,200 | -23.2 |
10.05
12.95
10.25
|
|
12 tháng
(2025-02-03) |
3.25 | 46.43% | 171,947,300 | 37,992,969 | 405.3 |
7
13
10.25
|
|
24 tháng
(2024-02-07) |
-4.05 | -28.32% | 234,558,400 | 37,766,719 | 400.5 |
5.85
15.75
10.25
|
|
36 tháng
(2023-02-13) |
4.38 | 74.62% | 562,102,900 | 38,010,419 | 402.4 |
5.85
15.75
10.25
|
|
60 tháng
(2021-02-22) |
4.80 | 88.06% | 1,676,576,100 | 37,887,432 | 403.0 |
2.52
20.70
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
9.20
|
580,800 | 9.22 | 9.22 | 8.56 | 0 | 0 | 0 |
| 12/11/2024 |
9.20
|
107,600 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 |
| 11/11/2024 |
9.25
|
90,700 | 9.29 | 9.29 | 9.01 | 0 | 0 | 0 |
| 08/11/2024 |
9.27
|
68,000 | 9.18 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/11/2024 |
9.26
|
99,700 | 9.15 | 9.30 | 9.10 | 0 | 0 | 0 |
| 06/11/2024 |
9.14
|
83,300 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| 05/11/2024 |
9.19
|
29,500 | 9.20 | 9.20 | 9.13 | 0 | 0 | 0 |
| 04/11/2024 |
9.20
|
75,800 | 9.20 | 9.20 | 8.99 | 0 | 0 | 0 |
| 01/11/2024 |
9.20
|
113,800 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 |
| 31/10/2024 |
9.20
|
66,500 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
| 30/10/2024 |
9.22
|
48,500 | 9.25 | 9.25 | 9.10 | 0 | 100 | -0.0 |
| 29/10/2024 |
9.22
|
62,200 | 9.30 | 9.40 | 9.15 | 1,000 | 100 | 0.0 |
| 28/10/2024 |
9.22
|
52,700 | 9.35 | 9.38 | 9.20 | 0 | 11,600 | -0.1 |
| 25/10/2024 |
9.40
|
41,700 | 9.50 | 9.50 | 9.20 | 100 | 0 | 0.0 |
| 24/10/2024 |
9.52
|
158,800 | 9.22 | 9.52 | 9 | 100 | 4,500 | -0.0 |
| 23/10/2024 |
9.20
|
75,000 | 9.30 | 9.38 | 9.17 | 500 | 2,000 | -0.0 |
| 22/10/2024 |
9.22
|
153,100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 21/10/2024 |
9.12
|
304,500 | 9 | 9.56 | 9 | 1,200 | 1,500 | -0.0 |
| 18/10/2024 |
9.66
|
128,000 | 9.69 | 9.89 | 9.66 | 0 | 0 | 0 |
| 17/10/2024 |
9.67
|
109,700 | 9.70 | 9.98 | 9.50 | 100 | 1,400 | -0.0 |
| 16/10/2024 |
9.70
|
211,400 | 9.95 | 9.95 | 9.70 | 1,500 | 0 | 0.0 |
| 15/10/2024 |
9.99
|
174,100 | 10.45 | 10.45 | 9.92 | 0 | 12,900 | -0.1 |
| 14/10/2024 |
10.40
|
210,400 | 10.90 | 10.90 | 10.15 | 2,000 | 0 | 0.0 |
| 11/10/2024 |
10.45
|
356,800 | 10.30 | 10.55 | 10.30 | 24,100 | 4,900 | 0.2 |
| 10/10/2024 |
10.10
|
422,900 | 9.85 | 10.25 | 9.85 | 23,400 | 0 | 0.2 |
| 09/10/2024 |
9.78
|
221,400 | 9.70 | 9.80 | 9.70 | 74,300 | 0 | 0.7 |
| 08/10/2024 |
9.60
|
147,300 | 9.60 | 9.68 | 9.60 | 31,700 | 0 | 0.3 |
| 07/10/2024 |
9.50
|
324,400 | 9.50 | 9.60 | 9.50 | 254,200 | 2,200 | 2.4 |
| 04/10/2024 |
9.45
|
73,900 | 9.59 | 9.59 | 9.39 | 0 | 400 | -0.0 |
| 03/10/2024 |
9.56
|
149,900 | 9.76 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/10/2024 |
9.69
|
101,100 | 9.87 | 9.87 | 9.65 | 0 | 0 | 0 |
| 01/10/2024 |
9.81
|
1,975,400 | 9.39 | 9.88 | 9.39 | 6,600 | 3,000 | 0.0 |
| 30/09/2024 |
9.39
|
187,400 | 9.49 | 9.50 | 9.35 | 0 | 300 | -0.0 |
| 27/09/2024 |
9.59
|
243,400 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 26/09/2024 |
9.85
|
157,000 | 9.89 | 9.89 | 9.71 | 0 | 0 | 0 |
| 25/09/2024 |
9.89
|
170,800 | 9.69 | 9.96 | 9.64 | 0 | 0 | 0 |
| 24/09/2024 |
9.68
|
70,700 | 10 | 10 | 9.12 | 0 | 0 | 0 |
| 23/09/2024 |
9.80
|
65,400 | 10.05 | 10.05 | 9.72 | 0 | 0 | 0 |
| 20/09/2024 |
9.90
|
87,500 | 9.83 | 9.98 | 9.83 | 0 | 0 | 0 |
| 19/09/2024 |
9.82
|
129,400 | 9.63 | 9.90 | 9.63 | 300 | 3,000 | -0.0 |
| 18/09/2024 |
9.62
|
126,900 | 9.51 | 9.75 | 9.51 | 0 | 200 | -0.0 |
| 17/09/2024 |
9.50
|
168,400 | 9.49 | 9.50 | 9.21 | 0 | 7,300 | -0.1 |
| 16/09/2024 |
9.40
|
85,700 | 9.75 | 9.75 | 9.20 | 0 | 10,000 | -0.1 |
| 13/09/2024 |
9.44
|
402,700 | 9.95 | 9.95 | 9.26 | 1,200 | 500 | 0.0 |
| 12/09/2024 |
9.95
|
484,200 | 10.55 | 10.55 | 9.90 | 30,800 | 100 | 0.3 |
| 11/09/2024 |
10.55
|
75,200 | 10.35 | 10.55 | 10.35 | 300 | 0 | 0.0 |
| 10/09/2024 |
10.60
|
122,500 | 11.05 | 11.05 | 10.35 | 1,700 | 0 | 0.0 |
| 09/09/2024 |
10.95
|
85,900 | 11 | 11.05 | 10.85 | 0 | 0 | 0 |
| 06/09/2024 |
11.05
|
92,900 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 |
| 05/09/2024 |
11.10
|
75,400 | 11.05 | 11.25 | 11.05 | 0 | 14,000 | -0.2 |
| 04/09/2024 |
11.20
|
95,500 | 11.30 | 11.35 | 11.05 | 1,000 | 900 | 0.0 |
| 30/08/2024 |
11.35
|
68,400 | 11.45 | 11.45 | 11.30 | 700 | 0 | 0.0 |
| 29/08/2024 |
11.35
|
127,100 | 11.80 | 11.80 | 11.10 | 0 | 4,700 | -0.1 |
| 28/08/2024 |
11.40
|
128,500 | 11.20 | 11.70 | 11.15 | 1,000 | 1,800 | -0.0 |
| 27/08/2024 |
11.35
|
374,000 | 11.90 | 11.90 | 11.20 | 200 | 0 | 0.0 |
| 26/08/2024 |
11.95
|
122,500 | 12 | 12.05 | 11.80 | 800 | 0 | 0.0 |
| 23/08/2024 |
12
|
119,300 | 11.95 | 12 | 11.85 | 5,100 | 1,000 | 0.0 |
| 22/08/2024 |
11.95
|
78,700 | 11.90 | 12 | 11.80 | 0 | 100 | -0.0 |
| 21/08/2024 |
11.90
|
72,600 | 12 | 12.20 | 11.75 | 0 | 7,500 | -0.1 |
| 20/08/2024 |
12
|
71,700 | 12.10 | 12.35 | 12 | 0 | 3,100 | -0.0 |
| 19/08/2024 |
12.10
|
46,900 | 12.05 | 12.30 | 12.05 | 0 | 3,700 | -0.0 |
| 16/08/2024 |
12.05
|
168,300 | 11.75 | 12.20 | 11.70 | 6,300 | 14,000 | -0.1 |
| 15/08/2024 |
11.75
|
72,100 | 12 | 12 | 11.60 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
12
|
56,200 | 12.35 | 12.35 | 11.75 | 0 | 7,200 | -0.1 |
| 13/08/2024 |
12.10
|
222,600 | 12.55 | 12.55 | 12 | 1,700 | 6,600 | -0.1 |
| 12/08/2024 |
11.75
|
149,900 | 11.10 | 11.75 | 11 | 200 | 3,700 | -0.0 |
| 09/08/2024 |
11
|
142,300 | 10.60 | 11 | 10.40 | 3,500 | 3,700 | -0.0 |
| 08/08/2024 |
10.40
|
19,800 | 10.55 | 10.55 | 10.35 | 0 | 5,400 | -0.1 |
| 07/08/2024 |
10.50
|
60,000 | 10.75 | 10.75 | 10.30 | 3,600 | 2,600 | 0.0 |
| 06/08/2024 |
10.50
|
43,100 | 10.70 | 10.70 | 10.25 | 2,000 | 1,200 | 0.0 |
| 05/08/2024 |
10.40
|
93,200 | 10.10 | 10.90 | 10.10 | 4,000 | 4,800 | -0.0 |
| 02/08/2024 |
10.70
|
56,700 | 10.65 | 10.70 | 10.20 | 200 | 2,300 | -0.0 |
| 01/08/2024 |
10.70
|
57,300 | 10.95 | 10.95 | 10.10 | 2,000 | 3,000 | -0.0 |
| 31/07/2024 |
10.80
|
23,600 | 10.80 | 10.95 | 10.75 | 0 | 2,500 | -0.0 |
| 30/07/2024 |
10.70
|
18,500 | 10.80 | 10.80 | 10.55 | 800 | 1,300 | -0.0 |
| 29/07/2024 |
10.80
|
18,800 | 10.65 | 10.90 | 10.65 | 800 | 1,300 | -0.0 |
| 26/07/2024 |
10.90
|
39,500 | 10.45 | 11 | 10.45 | 300 | 7,200 | -0.1 |
| 25/07/2024 |
10.95
|
35,900 | 11.10 | 11.10 | 10.70 | 1,500 | 1,300 | 0.0 |
| 24/07/2024 |
11.10
|
67,500 | 10.80 | 11.10 | 10.60 | 1,200 | 2,100 | -0.0 |
| 23/07/2024 |
10.80
|
80,600 | 10.20 | 11.10 | 10.20 | 4,300 | 1,900 | 0.0 |
| 22/07/2024 |
10.65
|
431,200 | 10.90 | 10.90 | 10.65 | 5,100 | 300 | 0.1 |
| 19/07/2024 |
11.40
|
186,000 | 12.50 | 12.50 | 11.40 | 1,200 | 1,000 | 0.0 |
| 18/07/2024 |
12.25
|
25,000 | 12.30 | 12.45 | 12.25 | 1,000 | 1,800 | -0.0 |
| 17/07/2024 |
12.25
|
29,600 | 12.80 | 12.80 | 12.20 | 2,000 | 1,300 | 0.0 |
| 16/07/2024 |
12.70
|
25,200 | 12.80 | 12.80 | 12.60 | 0 | 1,400 | -0.0 |
| 15/07/2024 |
12.65
|
51,600 | 12.30 | 12.70 | 12.30 | 900 | 3,200 | -0.0 |
| 12/07/2024 |
12.45
|
35,600 | 12.65 | 12.65 | 12.40 | 0 | 4,000 | -0.1 |
| 11/07/2024 |
12.65
|
38,600 | 12.80 | 12.80 | 12.55 | 0 | 900 | -0.0 |
| 10/07/2024 |
12.60
|
49,900 | 12.80 | 12.80 | 12.45 | 0 | 5,800 | -0.1 |
| 09/07/2024 |
12.65
|
53,500 | 12.45 | 12.75 | 12.45 | 4,500 | 3,700 | 0.0 |
| 08/07/2024 |
12.45
|
24,200 | 12.35 | 12.85 | 12.35 | 0 | 900 | -0.0 |
| 05/07/2024 |
12.45
|
71,200 | 12.70 | 12.75 | 12.20 | 6,500 | 2,100 | 0.1 |
| 04/07/2024 |
12.85
|
34,700 | 12.80 | 13.05 | 12.80 | 2,300 | 15,200 | -0.2 |
| 03/07/2024 |
12.80
|
11,800 | 12.60 | 12.90 | 12.60 | 200 | 2,200 | -0.0 |
| 02/07/2024 |
12.60
|
24,200 | 12.45 | 12.75 | 12.45 | 1,900 | 3,000 | -0.0 |
| 01/07/2024 |
12.45
|
26,800 | 12.50 | 12.55 | 12.30 | 300 | 8,200 | -0.1 |
| 28/06/2024 |
12.50
|
92,900 | 13.15 | 13.15 | 12.50 | 0 | 10,100 | -0.1 |
| 27/06/2024 |
13.15
|
122,600 | 13.85 | 13.85 | 13 | 0 | 7,500 | -0.1 |
| 26/06/2024 |
13.65
|
213,400 | 13.05 | 13.65 | 13 | 6,600 | 9,600 | -0.0 |
| 25/06/2024 |
13.05
|
61,600 | 12.30 | 13.05 | 12.30 | 4,500 | 3,900 | 0.0 |