| 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) |
0.75 | 6.73% | 704,900 | -40,200 | -0.5 |
10.40
12.20
12.20
|
|
2 tháng
(2025-11-28) |
-1 | -7.75% | 1,953,500 | -62,600 | -0.8 |
10.40
13.93
12.20
|
|
3 tháng
(2025-10-29) |
1.95 | 19.60% | 3,156,000 | -70,200 | -1.0 |
9.95
13.93
12.20
|
|
6 tháng
(2025-07-31) |
2.95 | 32.96% | 4,087,200 | -83,900 | -1.2 |
8.68
13.93
12.20
|
|
12 tháng
(2025-02-03) |
3.05 | 34.46% | 5,961,200 | -88,738 | -1.3 |
8.15
13.93
12.20
|
|
24 tháng
(2024-02-07) |
3.22 | 37.18% | 10,915,900 | -82,848 | -1.2 |
8.15
13.93
12.20
|
|
36 tháng
(2023-02-13) |
3.07 | 34.80% | 18,949,400 | -596,840 | -9.4 |
8.15
13.93
12.20
|
|
60 tháng
(2021-02-22) |
0.50 | 4.37% | 103,503,200 | -1,775,731 | -47.5 |
8.12
16.95
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.75
|
4,800 | 8.70 | 8.75 | 8.55 | 0 | 0 | 0 |
| 12/11/2024 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/11/2024 |
8.80
|
10,100 | 8.75 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.75
|
9,600 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 07/11/2024 |
8.78
|
41,800 | 8.70 | 8.78 | 8.55 | 700 | 0 | 0.0 |
| 06/11/2024 |
8.75
|
10,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/11/2024 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 04/11/2024 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 01/11/2024 |
8.85
|
6,600 | 8.88 | 8.88 | 8.70 | 400 | 0 | 0.0 |
| 31/10/2024 |
8.88
|
33,100 | 8.88 | 8.88 | 8.83 | 0 | 0 | 0 |
| 30/10/2024 |
8.88
|
12,500 | 8.60 | 8.88 | 8.53 | 0 | 600 | -0.0 |
| 29/10/2024 |
8.88
|
2,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 28/10/2024 |
8.90
|
1,700 | 8.85 | 8.90 | 8.85 | 0 | 0 | 0 |
| 25/10/2024 |
8.90
|
17,900 | 8.90 | 8.90 | 8.83 | 900 | 0 | 0.0 |
| 24/10/2024 |
8.90
|
26,300 | 8.85 | 8.90 | 8.78 | 0 | 0 | 0 |
| 23/10/2024 |
8.80
|
8,600 | 8.80 | 8.80 | 8.78 | 0 | 0 | 0 |
| 22/10/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 21/10/2024 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
2,300 | 8.88 | 8.90 | 8.85 | 0 | 0 | 0 |
| 17/10/2024 |
8.90
|
3,900 | 8.63 | 8.90 | 8.50 | 0 | 0 | 0 |
| 16/10/2024 |
8.90
|
700 | 8.53 | 8.93 | 8.53 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
8,600 | 8.88 | 8.98 | 8.83 | 0 | 0 | 0 |
| 14/10/2024 |
8.83
|
44,200 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.85
|
10,400 | 8.75 | 8.85 | 8.73 | 0 | 0 | 0 |
| 10/10/2024 |
8.85
|
12,400 | 8.75 | 8.85 | 8.75 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
5,500 | 8.75 | 8.80 | 8.75 | 0 | 0 | 0 |
| 08/10/2024 |
8.75
|
11,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.75
|
47,300 | 8.73 | 8.75 | 8.73 | 0 | 0 | 0 |
| 04/10/2024 |
8.75
|
3,400 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 |
| 03/10/2024 |
8.75
|
10,400 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.73
|
13,200 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.70
|
6,200 | 8.60 | 8.73 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8.73
|
21,900 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.73
|
14,400 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
44,600 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 |
| 25/09/2024 |
8.73
|
20,100 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 24/09/2024 |
8.75
|
35,000 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.75
|
25,600 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.73
|
9,200 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 19/09/2024 |
8.75
|
7,700 | 8.73 | 8.75 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.73
|
17,900 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 17/09/2024 |
8.65
|
474,800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/09/2024 |
8.65
|
2,500 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 13/09/2024 |
8.65
|
1,400 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 |
| 12/09/2024 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.75
|
20,200 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 10/09/2024 |
8.75
|
35,000 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.70
|
800 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.73
|
10,900 | 8.70 | 8.73 | 8.70 | 0 | 0 | 0 |
| 05/09/2024 |
8.73
|
19,200 | 8.70 | 8.73 | 8.50 | 0 | 600 | -0.0 |
| 04/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/08/2024 |
8.73
|
25,800 | 8.70 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/08/2024 |
8.73
|
1,500 | 8.75 | 8.75 | 8.73 | 0 | 0 | 0 |
| 28/08/2024 |
8.75
|
4,300 | 8.60 | 8.75 | 8.60 | 500 | 0 | 0.0 |
| 27/08/2024 |
8.75
|
11,600 | 8.65 | 8.75 | 8.65 | 0 | 100 | -0.0 |
| 26/08/2024 |
8.73
|
4,200 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 |
| 23/08/2024 |
8.68
|
29,500 | 8.55 | 8.68 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.60
|
1,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.60
|
41,500 | 8.53 | 8.75 | 8.53 | 0 | 0 | 0 |
| 20/08/2024 |
8.68
|
7,200 | 8.53 | 8.68 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.75
|
35,900 | 8.65 | 8.75 | 8.50 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
8.65
|
27,400 | 8.50 | 8.65 | 8.50 | 200 | 0 | 0.0 |
| 15/08/2024 |
8.50
|
16,000 | 8.65 | 8.65 | 8.50 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
8.50
|
20,300 | 8.58 | 8.70 | 8.50 | 1,300 | 100 | 0.0 |
| 13/08/2024 |
8.70
|
4,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/08/2024 |
8.70
|
2,700 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
800 | 8.65 | 8.70 | 8.65 | 0 | 0 | 0 |
| 08/08/2024 |
8.70
|
23,600 | 8.70 | 8.75 | 8.40 | 100 | 1,100 | -0.0 |
| 07/08/2024 |
8.55
|
2,000 | 8.50 | 8.63 | 8.45 | 0 | 0 | 0 |
| 06/08/2024 |
8.50
|
4,700 | 8.40 | 8.60 | 8.38 | 0 | 300 | -0.0 |
| 05/08/2024 |
8.60
|
4,200 | 8.53 | 8.60 | 8.13 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
4,000 | 8.53 | 9.25 | 8.30 | 500 | 0 | 0.0 |
| 01/08/2024 |
8.70
|
12,400 | 8.55 | 8.70 | 8.55 | 700 | 0 | 0.0 |
| 31/07/2024 |
8.70
|
6,700 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 30/07/2024 |
8.73
|
1,200 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
| 29/07/2024 |
8.75
|
28,300 | 8.75 | 8.85 | 8.50 | 0 | 0 | 0 |
| 26/07/2024 |
8.58
|
23,000 | 8.70 | 8.80 | 8.58 | 0 | 0 | 0 |
| 25/07/2024 |
8.70
|
800 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
27,400 | 8.70 | 8.70 | 8.50 | 0 | 1,400 | -0.0 |
| 23/07/2024 |
8.60
|
32,000 | 8.70 | 8.75 | 8.60 | 0 | 100 | -0.0 |
| 22/07/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
| 19/07/2024 |
8.80
|
20,500 | 8.75 | 9.15 | 8.55 | 0 | 0 | 0 |
| 18/07/2024 |
8.75
|
5,700 | 8.75 | 8.75 | 8.65 | 600 | 0 | 0.0 |
| 17/07/2024 |
8.75
|
27,500 | 8.73 | 8.78 | 8.60 | 0 | 600 | -0.0 |
| 16/07/2024 |
8.70
|
11,800 | 8.70 | 8.70 | 8.55 | 0 | 400 | -0.0 |
| 15/07/2024 |
8.70
|
19,900 | 8.75 | 8.75 | 8.60 | 0 | 300 | -0.0 |
| 12/07/2024 |
8.75
|
2,200 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
| 11/07/2024 |
8.75
|
31,300 | 8.55 | 8.75 | 8.55 | 800 | 0 | 0.0 |
| 10/07/2024 |
8.75
|
1,600 | 8.75 | 8.78 | 8.75 | 0 | 0 | 0 |
| 09/07/2024 |
8.75
|
1,800 | 8.68 | 8.75 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
4,400 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 05/07/2024 |
8.68
|
4,500 | 8.55 | 8.70 | 8.55 | 0 | 100 | -0.0 |
| 04/07/2024 |
8.70
|
8,400 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
800 | 8.60 | 8.70 | 8.55 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.58 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
6,000 | 8.68 | 8.70 | 8.65 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
| 27/06/2024 |
8.70
|
11,800 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.68
|
16,500 | 8.55 | 8.68 | 8.55 | 700 | 0 | 0.0 |
| 25/06/2024 |
8.68
|
13,900 | 8.53 | 8.68 | 8.53 | 0 | 100 | -0.0 |