| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.81 | -14.46% | 16,280,700 | -54,100 | 0.3 |
4.79
5.80
4.89
|
|
2 tháng
(2026-03-02) |
-5.56 | -53.72% | 43,345,100 | -14,800 | 0.3 |
4.79
10.35
4.89
|
|
3 tháng
(2026-01-29) |
-5.66 | -54.16% | 46,330,000 | -46,000 | -0.0 |
4.79
10.45
4.89
|
|
6 tháng
(2025-10-31) |
-6.66 | -58.17% | 66,082,800 | -955,900 | -9.8 |
4.79
11.60
4.89
|
|
12 tháng
(2025-05-05) |
-7.31 | -60.41% | 183,591,000 | 26,076,700 | 278.4 |
4.79
13
4.89
|
|
24 tháng
(2024-05-09) |
-9.81 | -67.19% | 264,656,500 | 37,945,419 | 403.8 |
4.79
15
4.89
|
|
36 tháng
(2023-05-15) |
-2.97 | -38.27% | 516,628,000 | 37,714,419 | 400.7 |
4.79
15.75
4.89
|
|
60 tháng
(2021-05-25) |
-0.69 | -12.59% | 1,648,791,700 | 38,486,552 | 409.3 |
2.52
20.70
4.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
8.59
|
283,300 | 8.46 | 8.71 | 8.45 | 58,300 | 1,000 | 0.5 |
| 13/02/2025 |
8.46
|
294,400 | 8.50 | 8.50 | 8.38 | 2,400 | 3,300 | -0.0 |
| 12/02/2025 |
8.48
|
420,500 | 8.60 | 8.70 | 8.38 | 1,000 | 32,700 | -0.3 |
| 11/02/2025 |
8.48
|
525,800 | 8.21 | 8.59 | 8.21 | 14,500 | 6,200 | 0.1 |
| 10/02/2025 |
8.41
|
416,800 | 8.70 | 8.70 | 8.35 | 31,300 | 1,900 | 0.2 |
| 07/02/2025 |
8.68
|
789,100 | 8.53 | 9.10 | 8.33 | 35,400 | 60,700 | -0.2 |
| 06/02/2025 |
8.53
|
1,598,800 | 8.20 | 8.53 | 8.15 | 12,800 | 31,100 | -0.2 |
| 05/02/2025 |
7.98
|
927,800 | 7.70 | 7.98 | 7 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
7.46
|
1,271,200 | 6.99 | 7.46 | 6.99 | 65,800 | 0 | 0.5 |
| 03/02/2025 |
7
|
284,000 | 7 | 7.14 | 6.95 | 31,100 | 300 | 0.2 |
| 24/01/2025 |
7
|
219,700 | 6.86 | 7 | 6.86 | 0 | 0 | 0 |
| 23/01/2025 |
6.95
|
1,112,800 | 6.96 | 7.09 | 6.95 | 0 | 17,100 | -0.1 |
| 22/01/2025 |
6.95
|
511,000 | 6.90 | 7.10 | 6.90 | 0 | 7,100 | -0.0 |
| 21/01/2025 |
7.06
|
802,200 | 7 | 7.14 | 7 | 300 | 0 | 0.0 |
| 20/01/2025 |
7.06
|
808,900 | 6.82 | 7.10 | 6.82 | 17,100 | 23,000 | -0.0 |
| 17/01/2025 |
6.82
|
231,100 | 6.95 | 6.98 | 6.71 | 2,100 | 0 | 0.0 |
| 16/01/2025 |
7.01
|
138,600 | 7.29 | 7.30 | 7.01 | 1,000 | 19,400 | -0.1 |
| 15/01/2025 |
7.09
|
691,200 | 6.56 | 7.19 | 6.56 | 23,000 | 5,400 | 0.1 |
| 14/01/2025 |
6.72
|
358,600 | 7 | 7.12 | 6.72 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
811,800 | 7.40 | 7.40 | 6.91 | 12,300 | 31,800 | -0.1 |
| 10/01/2025 |
7.14
|
1,712,900 | 7.14 | 7.14 | 7.02 | 16,600 | 16,700 | -0.0 |
| 09/01/2025 |
6.68
|
274,500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 08/01/2025 |
6.25
|
1,260,000 | 5.80 | 6.25 | 5.80 | 31,800 | 0 | 0.2 |
| 07/01/2025 |
5.85
|
950,200 | 6.08 | 6.16 | 5.75 | 10,500 | 0 | 0.1 |
| 06/01/2025 |
6.08
|
673,600 | 6.54 | 6.56 | 6.08 | 6,200 | 0 | 0.0 |
| 03/01/2025 |
6.53
|
241,100 | 6.70 | 6.70 | 6.53 | 0 | 3,500 | -0.0 |
| 02/01/2025 |
6.69
|
252,000 | 6.70 | 6.78 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
6.67
|
341,300 | 6.79 | 6.93 | 6.67 | 0 | 17,600 | -0.1 |
| 30/12/2024 |
6.79
|
846,800 | 7.31 | 7.31 | 6.79 | 3,500 | 0 | 0.0 |
| 27/12/2024 |
7.19
|
410,600 | 7.02 | 7.19 | 6.77 | 0 | 0 | 0 |
| 26/12/2024 |
6.76
|
5,226,700 | 6.67 | 7.25 | 6.67 | 17,400 | 1,700 | 0.1 |
| 25/12/2024 |
7.17
|
819,500 | 7.66 | 7.66 | 7.17 | 0 | 10,300 | -0.1 |
| 24/12/2024 |
7.70
|
900,900 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 |
| 23/12/2024 |
8.20
|
1,729,400 | 8.39 | 8.39 | 7.94 | 0 | 0 | 0 |
| 20/12/2024 |
8.39
|
941,200 | 8.67 | 8.68 | 8.17 | 10,500 | 0 | 0.1 |
| 19/12/2024 |
8.68
|
358,700 | 8.87 | 8.87 | 8.58 | 0 | 0 | 0 |
| 18/12/2024 |
8.89
|
152,900 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
| 17/12/2024 |
8.96
|
80,600 | 8.83 | 8.97 | 8.79 | 0 | 50 | -0.0 |
| 16/12/2024 |
8.99
|
325,400 | 8.90 | 8.99 | 8.69 | 0 | 0 | 0 |
| 13/12/2024 |
9
|
64,400 | 8.96 | 9.05 | 8.95 | 0 | 0 | 0 |
| 12/12/2024 |
9.04
|
139,800 | 8.98 | 9.05 | 8.95 | 0 | 4,500 | -0.0 |
| 11/12/2024 |
8.98
|
108,600 | 8.99 | 8.99 | 8.91 | 0 | 1,000 | -0.0 |
| 10/12/2024 |
8.98
|
137,600 | 9.03 | 9.07 | 8.95 | 0 | 2,600 | -0.0 |
| 09/12/2024 |
9.09
|
154,400 | 9.05 | 9.13 | 9.01 | 100 | 0 | 0.0 |
| 06/12/2024 |
9.13
|
106,800 | 9.15 | 9.16 | 9.05 | 0 | 1,100 | -0.0 |
| 05/12/2024 |
9.15
|
339,600 | 8.85 | 9.16 | 8.85 | 6,000 | 0 | 0.1 |
| 04/12/2024 |
9
|
103,900 | 9.04 | 9.04 | 8.81 | 0 | 0 | 0 |
| 03/12/2024 |
9.04
|
166,100 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
| 02/12/2024 |
9.04
|
304,300 | 8.88 | 9.04 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
8.99
|
371,700 | 9 | 9.01 | 8.88 | 1,000 | 7,500 | -0.1 |
| 28/11/2024 |
9
|
50,000 | 9.10 | 9.10 | 8.97 | 0 | 0 | 0 |
| 27/11/2024 |
9.10
|
196,000 | 9.05 | 9.18 | 8.89 | 0 | 0 | 0 |
| 26/11/2024 |
9.05
|
127,200 | 9.16 | 9.16 | 8.99 | 7,500 | 100 | 0.1 |
| 25/11/2024 |
9.14
|
77,200 | 9.15 | 9.17 | 9.05 | 0 | 0 | 0 |
| 22/11/2024 |
9.16
|
96,900 | 9.14 | 9.17 | 9.01 | 0 | 0 | 0 |
| 21/11/2024 |
9.17
|
49,500 | 9.11 | 9.17 | 9.02 | 0 | 0 | 0 |
| 20/11/2024 |
9.18
|
138,000 | 9.18 | 9.18 | 8.93 | 0 | 0 | 0 |
| 19/11/2024 |
9.19
|
92,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/11/2024 |
9.20
|
52,700 | 9.19 | 9.20 | 8.99 | 0 | 0 | 0 |
| 15/11/2024 |
9.20
|
207,500 | 8.81 | 9.20 | 8.81 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
92,100 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
| 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 |