| 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) |
-0.40 | -5.41% | 3,052,300 | -17,700 | -0.1 |
7
7.40
7.10
|
|
2 tháng
(2025-10-06) |
-1.30 | -15.66% | 10,277,500 | 6,400 | 0.0 |
6.80
8.40
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -22.22% | 17,724,500 | -54,700 | -0.5 |
6.80
9
7.10
|
|
6 tháng
(2025-06-09) |
-0.20 | -2.78% | 93,742,500 | 1,593,800 | 10.7 |
6.80
10.40
7.10
|
|
12 tháng
(2024-12-09) |
-1.20 | -14.63% | 157,334,260 | 1,471,489 | 9.6 |
4.70
10.40
7.10
|
|
24 tháng
(2023-12-15) |
1.20 | 20.69% | 341,716,223 | 1,346,619 | 6.3 |
3.70
11.30
7.10
|
|
36 tháng
(2022-12-20) |
-3 | -30% | 591,956,224 | 1,862,314 | 9.9 |
3.70
15.90
7.10
|
|
60 tháng
(2020-12-30) |
0.90 | 14.80% | 711,840,900 | 67,666 | -51.8 |
3.70
46.36
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.70
|
561,842 | 8.80 | 8.90 | 8.60 | 28,500 | 7,500 | 0.2 |
| 23/09/2024 |
8.80
|
818,871 | 8.50 | 8.80 | 8.30 | 46,700 | 10,000 | 0.3 |
| 20/09/2024 |
8.50
|
873,201 | 8.80 | 9 | 8.50 | 300 | 74,800 | -0.7 |
| 19/09/2024 |
8.70
|
982,436 | 8.40 | 8.90 | 8.40 | 12,200 | 5,000 | 0.1 |
| 18/09/2024 |
8.40
|
683,359 | 8.70 | 8.80 | 8.40 | 5,000 | 14,100 | -0.1 |
| 17/09/2024 |
8.70
|
818,184 | 8.20 | 8.70 | 8.10 | 51,400 | 0 | 0.4 |
| 16/09/2024 |
8.20
|
807,948 | 8.20 | 8.50 | 8 | 22,200 | 27,700 | -0.0 |
| 13/09/2024 |
8.20
|
815,612 | 7.80 | 8.20 | 7.70 | 10,300 | 39,900 | -0.2 |
| 12/09/2024 |
7.90
|
520,830 | 7.80 | 7.90 | 7.60 | 300 | 24,700 | -0.2 |
| 11/09/2024 |
7.70
|
790,802 | 7.90 | 8 | 7.50 | 22,000 | 63,600 | -0.3 |
| 10/09/2024 |
7.90
|
1,862,274 | 8.30 | 8.40 | 7.60 | 64,300 | 55,900 | 0.0 |
| 09/09/2024 |
8.20
|
275,844 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/09/2024 |
8.40
|
687,516 | 8.20 | 8.40 | 8 | 52,100 | 0 | 0.4 |
| 05/09/2024 |
8.30
|
1,372,330 | 8.50 | 8.80 | 8 | 64,000 | 32,900 | 0.3 |
| 04/09/2024 |
8.60
|
1,001,038 | 8.80 | 8.80 | 8.40 | 21,800 | 42,000 | -0.2 |
| 30/08/2024 |
8.80
|
597,860 | 9 | 9 | 8.80 | 300 | 59,400 | -0.5 |
| 29/08/2024 |
9
|
1,489,822 | 8.70 | 9.40 | 8.70 | 35,100 | 123,700 | -0.8 |
| 28/08/2024 |
8.70
|
869,964 | 8.60 | 8.80 | 8.40 | 50,300 | 23,800 | 0.2 |
| 27/08/2024 |
8.60
|
894,623 | 8.50 | 8.80 | 8.40 | 94,900 | 14,100 | 0.7 |
| 26/08/2024 |
8.50
|
1,258,026 | 8.80 | 9.10 | 8.40 | 78,300 | 400 | 0.7 |
| 23/08/2024 |
8.80
|
3,285,251 | 8.70 | 9.30 | 8.70 | 5,300 | 115,800 | -1.0 |
| 22/08/2024 |
8.50
|
2,210,969 | 7.80 | 8.50 | 7.70 | 73,100 | 65,000 | 0.1 |
| 21/08/2024 |
7.80
|
577,220 | 8 | 8.10 | 7.60 | 400 | 72,000 | -0.6 |
| 20/08/2024 |
7.90
|
1,362,106 | 7.50 | 8 | 7.30 | 75,700 | 46,300 | 0.2 |
| 19/08/2024 |
7.40
|
590,749 | 7.60 | 7.80 | 7.40 | 44,200 | 4,400 | 0.3 |
| 16/08/2024 |
7.60
|
1,047,839 | 7.20 | 7.80 | 7.20 | 78,300 | 51,300 | 0.2 |
| 15/08/2024 |
7.20
|
430,333 | 7.30 | 7.30 | 7.10 | 0 | 87,700 | -0.6 |
| 14/08/2024 |
7.30
|
521,616 | 7.50 | 7.50 | 7.30 | 10,700 | 3,600 | 0.1 |
| 13/08/2024 |
7.40
|
507,906 | 7.20 | 7.50 | 7.20 | 66,600 | 100 | 0.5 |
| 12/08/2024 |
7.30
|
227,634 | 7.40 | 7.40 | 7.20 | 0 | 11,300 | -0.1 |
| 09/08/2024 |
7.40
|
503,840 | 7.30 | 7.50 | 7.30 | 5,100 | 8,100 | -0.0 |
| 08/08/2024 |
7.30
|
818,919 | 7.40 | 7.40 | 7.10 | 29,800 | 14,000 | 0.1 |
| 07/08/2024 |
7.40
|
761,580 | 7.60 | 7.60 | 7.30 | 82,400 | 40,200 | 0.3 |
| 06/08/2024 |
7.50
|
1,064,416 | 7.10 | 7.50 | 7 | 4,200 | 72,800 | -0.5 |
| 05/08/2024 |
7.10
|
1,142,826 | 7.30 | 7.70 | 7 | 38,500 | 38,400 | -0.0 |
| 02/08/2024 |
7.60
|
1,285,721 | 7.10 | 7.90 | 6.80 | 58,700 | 145,700 | -0.7 |
| 01/08/2024 |
7.20
|
2,036,921 | 7.70 | 7.80 | 7 | 66,600 | 40,200 | 0.2 |
| 31/07/2024 |
7.70
|
651,777 | 8.20 | 8.40 | 7.70 | 7,900 | 42,100 | -0.3 |
| 30/07/2024 |
8.20
|
2,665,454 | 7.50 | 8.20 | 7.40 | 139,200 | 200 | 1.1 |
| 29/07/2024 |
7.50
|
706,330 | 7.30 | 7.50 | 7.20 | 92,200 | 25,000 | 0.5 |
| 26/07/2024 |
7.30
|
423,680 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 25/07/2024 |
7.10
|
471,400 | 7 | 7.20 | 7 | 4,100 | 24,000 | -0.1 |
| 24/07/2024 |
7.10
|
745,846 | 7 | 7.20 | 6.70 | 26,100 | 0 | 0.2 |
| 23/07/2024 |
7
|
384,888 | 7.10 | 7.20 | 7 | 5,400 | 3,200 | 0.0 |
| 22/07/2024 |
7.10
|
952,858 | 7.20 | 7.50 | 6.90 | 32,600 | 700 | 0.2 |
| 19/07/2024 |
7.50
|
703,331 | 7.70 | 7.80 | 7.30 | 1,700 | 15,000 | -0.1 |
| 18/07/2024 |
7.70
|
896,149 | 7.40 | 7.80 | 7.40 | 18,400 | 9,400 | 0.1 |
| 17/07/2024 |
7.40
|
1,622,239 | 8 | 8 | 7.20 | 13,700 | 123,400 | -0.9 |
| 16/07/2024 |
7.90
|
1,169,453 | 7.70 | 8.20 | 7.70 | 1,300 | 81,400 | -0.6 |
| 15/07/2024 |
7.70
|
1,529,366 | 7.80 | 8.30 | 7.60 | 14,000 | 174,000 | -1.3 |
| 12/07/2024 |
7.70
|
1,184,882 | 7 | 7.70 | 6.90 | 123,600 | 5,700 | 0.8 |
| 11/07/2024 |
7
|
419,993 | 6.90 | 7.10 | 6.90 | 81,500 | 300 | 0.6 |
| 10/07/2024 |
6.90
|
606,745 | 7.10 | 7.10 | 6.90 | 70,200 | 1,000 | 0.5 |
| 09/07/2024 |
7.10
|
902,148 | 7 | 7.10 | 6.80 | 58,200 | 5,500 | 0.4 |
| 08/07/2024 |
6.90
|
850,068 | 7.30 | 7.50 | 6.90 | 20,600 | 89,900 | -0.5 |
| 05/07/2024 |
7.30
|
325,039 | 7.40 | 7.40 | 7.20 | 13,300 | 8,800 | 0.0 |
| 04/07/2024 |
7.40
|
635,016 | 7.50 | 7.60 | 7.30 | 13,900 | 4,300 | 0.1 |
| 03/07/2024 |
7.50
|
437,233 | 7.50 | 7.50 | 7.30 | 52,000 | 800 | 0.2 |
| 02/07/2024 |
7.50
|
405,352 | 7.30 | 7.60 | 7.20 | 46,800 | 1,900 | 0.3 |
| 01/07/2024 |
7.40
|
420,774 | 7.20 | 7.50 | 7.20 | 5,000 | 10,200 | -0.0 |
| 28/06/2024 |
7.30
|
969,474 | 7.70 | 7.70 | 7.20 | 6,000 | 20 | 0.0 |
| 27/06/2024 |
7.70
|
760,689 | 7.80 | 8 | 7.60 | 5,500 | 200 | 0.0 |
| 26/06/2024 |
7.80
|
776,842 | 7.80 | 7.90 | 7.60 | 0 | 47,100 | -0.4 |
| 25/06/2024 |
7.80
|
750,161 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,586,961 | 8.60 | 8.80 | 7.90 | 700 | 0 | 0.0 |
| 21/06/2024 |
8.50
|
2,727,438 | 7.70 | 8.50 | 7.60 | 70,500 | 0 | 0.6 |
| 20/06/2024 |
7.80
|
1,179,874 | 7.90 | 8 | 7.50 | 7,600 | 0 | 0.1 |
| 19/06/2024 |
7.90
|
1,342,677 | 8.20 | 8.30 | 7.80 | 4,400 | 15,500 | -0.1 |
| 18/06/2024 |
8.30
|
825,261 | 8.60 | 8.60 | 8.10 | 200 | 2,500 | -0.0 |
| 17/06/2024 |
8.50
|
1,357,849 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
2,831,509 | 8.20 | 8.50 | 7.70 | 15,200 | 0 | 0.1 |
| 13/06/2024 |
8.50
|
1,420,939 | 8.80 | 8.80 | 8.30 | 20,200 | 0 | 0.2 |
| 12/06/2024 |
8.70
|
1,226,701 | 8.50 | 8.90 | 8.20 | 0 | 7,100 | -0.1 |
| 11/06/2024 |
8.40
|
1,407,719 | 9 | 9 | 8.40 | 800 | 0 | 0.0 |
| 10/06/2024 |
8.90
|
1,262,533 | 9.10 | 9.50 | 8.70 | 300 | 16,400 | -0.1 |
| 07/06/2024 |
9.10
|
2,305,193 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.80
|
1,423,581 | 9.30 | 9.70 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
9.20
|
2,428,547 | 8.40 | 9.20 | 8.30 | 18,500 | 0 | 0.2 |
| 04/06/2024 |
8.40
|
3,804,750 | 9.10 | 9.40 | 8.40 | 11,500 | 11,400 | -0.0 |
| 03/06/2024 |
9.30
|
2,743,892 | 10.50 | 10.60 | 9.30 | 200 | 30,000 | -0.3 |
| 31/05/2024 |
10.30
|
1,069,825 | 11.50 | 11.80 | 10.20 | 0 | 0 | 0 |
| 30/05/2024 |
11
|
5,989,522 | 9.20 | 11.10 | 9.20 | 14,800 | 25,200 | -0.1 |
| 29/05/2024 |
10.20
|
2,092,308 | 11.30 | 12.40 | 10.20 | 21,400 | 60,000 | -0.5 |
| 28/05/2024 |
11.30
|
687,540 | 10.60 | 11.30 | 10.60 | 11,900 | 73,800 | -0.7 |
| 27/05/2024 |
10.30
|
1,065,160 | 9.60 | 10.30 | 9.40 | 6,400 | 75,300 | -0.7 |
| 24/05/2024 |
9.40
|
3,045,232 | 8.60 | 9.40 | 8.60 | 0 | 59,000 | -0.5 |
| 23/05/2024 |
8.60
|
3,611,346 | 8.30 | 8.60 | 7.70 | 7,100 | 79,800 | -0.6 |
| 22/05/2024 |
7.90
|
4,081,585 | 7.60 | 7.90 | 7.40 | 12,800 | 54,000 | -0.3 |
| 21/05/2024 |
7.20
|
1,525,199 | 6.60 | 7.20 | 6.60 | 10,000 | 52,100 | -0.3 |
| 20/05/2024 |
6.60
|
2,020,993 | 6 | 6.60 | 6 | 2,100 | 36,000 | -0.2 |
| 17/05/2024 |
6
|
2,293,329 | 5.50 | 6 | 5.50 | 4,800 | 16,700 | -0.1 |
| 16/05/2024 |
5.50
|
877,912 | 5.60 | 5.90 | 5.40 | 0 | 3,300 | -0.0 |
| 15/05/2024 |
5.60
|
3,984,593 | 5.60 | 5.60 | 5.50 | 12,100 | 78,600 | -0.4 |
| 14/05/2024 |
5.10
|
181,459 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.70
|
465,402 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
502,453 | 4.40 | 4.60 | 4.30 | 0 | 8,600 | -0.0 |
| 09/05/2024 |
4.50
|
1,002,579 | 4.20 | 4.50 | 4.20 | 9,300 | 0 | 0.0 |
| 08/05/2024 |
4.10
|
186,785 | 4.20 | 4.30 | 4.10 | 0 | 3,000 | -0.0 |
| 07/05/2024 |
4.20
|
279,723 | 4.20 | 4.20 | 4.10 | 0 | 900 | -0.0 |
| 06/05/2024 |
4.20
|
206,615 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0.0 |