| 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) |
0.02 | 0.32% | 3,069,400 | 16,800 | 0.1 |
6.16
6.55
6.23
|
|
2 tháng
(2025-10-06) |
-0.58 | -8.47% | 6,809,500 | 12,500 | 0.1 |
6.05
6.86
6.23
|
|
3 tháng
(2025-09-05) |
-0.86 | -12.06% | 11,953,100 | -114,100 | -0.8 |
6.05
7.17
6.23
|
|
6 tháng
(2025-06-09) |
-1.03 | -14.11% | 46,316,600 | 62,600 | 0.6 |
6.05
7.82
6.23
|
|
12 tháng
(2024-12-09) |
-2.68 | -29.94% | 91,009,000 | 426,021 | 4.5 |
5.69
9.43
6.23
|
|
24 tháng
(2023-12-15) |
-0.69 | -9.92% | 229,486,500 | 313,721 | 3.2 |
5.69
10.91
6.23
|
|
36 tháng
(2022-12-20) |
1.40 | 28.64% | 284,618,500 | 327,421 | 3.5 |
4.26
10.91
6.23
|
|
60 tháng
(2020-12-30) |
-0.54 | -7.93% | 569,542,770 | -293,412 | -6.7 |
3.56
15.13
6.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.53
|
161,800 | 8.42 | 8.59 | 8.42 | 0 | 4,200 | -0.0 |
| 23/09/2024 |
8.53
|
249,600 | 8.59 | 8.62 | 8.41 | 0 | 39,400 | -0.4 |
| 20/09/2024 |
8.63
|
366,100 | 8.67 | 8.77 | 8.56 | 0 | 5,200 | -0.0 |
| 19/09/2024 |
8.67
|
198,900 | 8.78 | 8.78 | 8.61 | 2,000 | 2,200 | -0.0 |
| 18/09/2024 |
8.72
|
414,100 | 8.53 | 8.88 | 8.53 | 44,900 | 2,800 | 0.4 |
| 17/09/2024 |
8.52
|
446,500 | 8.48 | 8.59 | 8.31 | 34,700 | 42,700 | -0.1 |
| 16/09/2024 |
8.48
|
343,100 | 8.46 | 8.59 | 8.38 | 10,800 | 10,500 | 0.0 |
| 13/09/2024 |
8.55
|
180,700 | 8.51 | 8.57 | 8.36 | 15,000 | 200 | 0.1 |
| 12/09/2024 |
8.54
|
745,800 | 8.29 | 8.74 | 8.29 | 49,100 | 39,900 | 0.1 |
| 11/09/2024 |
8.23
|
421,700 | 8.13 | 8.40 | 8.13 | 700 | 6,100 | -0.0 |
| 10/09/2024 |
8.13
|
599,700 | 8.44 | 8.44 | 8.08 | 1,400 | 28,600 | -0.2 |
| 09/09/2024 |
8.36
|
617,300 | 8.50 | 8.58 | 8.30 | 0 | 0 | 0 |
| 06/09/2024 |
8.56
|
262,900 | 8.63 | 8.63 | 8.46 | 1,100 | 45,700 | -0.4 |
| 05/09/2024 |
8.62
|
401,500 | 8.61 | 8.80 | 8.53 | 17,500 | 0 | 0.2 |
| 04/09/2024 |
8.59
|
605,800 | 8.50 | 8.61 | 8.45 | 41,500 | 69,100 | -0.2 |
| 30/08/2024 |
8.63
|
1,114,700 | 8.71 | 8.93 | 8.59 | 46,900 | 24,700 | 0.2 |
| 29/08/2024 |
8.62
|
338,400 | 8.65 | 8.77 | 8.58 | 600 | 600 | -0.0 |
| 28/08/2024 |
8.62
|
560,100 | 8.79 | 8.99 | 8.50 | 22,100 | 63,300 | -0.4 |
| 27/08/2024 |
8.85
|
488,700 | 8.92 | 9.02 | 8.77 | 34,300 | 11,900 | 0.2 |
| 26/08/2024 |
8.93
|
500,100 | 9.28 | 9.29 | 8.93 | 6,800 | 27,100 | -0.2 |
| 23/08/2024 |
9.19
|
857,300 | 8.82 | 9.32 | 8.77 | 88,000 | 39,200 | 0.5 |
| 22/08/2024 |
8.87
|
394,800 | 8.97 | 8.97 | 8.76 | 31,100 | 34,000 | -0.0 |
| 21/08/2024 |
8.90
|
505,900 | 8.89 | 8.95 | 8.74 | 8,200 | 174,200 | -1.6 |
| 20/08/2024 |
8.95
|
832,900 | 8.55 | 8.96 | 8.55 | 34,200 | 400 | 0.3 |
| 19/08/2024 |
8.55
|
404,900 | 8.78 | 8.78 | 8.51 | 32,600 | 21,200 | 0.1 |
| 16/08/2024 |
8.49
|
1,152,700 | 7.99 | 8.49 | 7.99 | 245,500 | 35,500 | 1.9 |
| 15/08/2024 |
7.94
|
464,500 | 8.17 | 8.17 | 7.90 | 300 | 24,500 | -0.2 |
| 14/08/2024 |
8.15
|
295,800 | 8.30 | 8.30 | 8.07 | 1,800 | 76,200 | -0.6 |
| 13/08/2024 |
8.20
|
523,200 | 8.12 | 8.38 | 7.99 | 51,600 | 52,600 | -0.0 |
| 12/08/2024 |
8.13
|
237,400 | 8.10 | 8.16 | 8.07 | 12,900 | 30,300 | -0.1 |
| 09/08/2024 |
8.09
|
384,600 | 7.97 | 8.09 | 7.96 | 65,000 | 8,900 | 0.5 |
| 08/08/2024 |
7.90
|
387,000 | 8.05 | 8.08 | 7.89 | 39,200 | 57,800 | -0.2 |
| 07/08/2024 |
8.08
|
313,900 | 8.03 | 8.19 | 8.01 | 24,000 | 42,100 | -0.2 |
| 06/08/2024 |
8.03
|
696,500 | 8.03 | 8.23 | 7.94 | 56,100 | 700 | 0.5 |
| 05/08/2024 |
7.91
|
998,900 | 8.04 | 8.41 | 7.91 | 26,500 | 0 | 0.2 |
| 02/08/2024 |
8.50
|
622,200 | 8.22 | 8.50 | 8.22 | 81,800 | 1,800 | 0.7 |
| 01/08/2024 |
8.50
|
799,600 | 9.21 | 9.21 | 8.49 | 21,500 | 7,800 | 0.1 |
| 31/07/2024 |
9.10
|
320,700 | 9.20 | 9.25 | 9.03 | 300 | 11,700 | -0.1 |
| 30/07/2024 |
9.13
|
349,400 | 9.26 | 9.26 | 8.97 | 3,200 | 74,900 | -0.7 |
| 29/07/2024 |
9.26
|
499,200 | 9.27 | 9.63 | 9.17 | 3,200 | 74,900 | -0.7 |
| 26/07/2024 |
9.24
|
232,600 | 9.24 | 9.30 | 9.10 | 600 | 30,800 | -0.3 |
| 25/07/2024 |
9.24
|
334,900 | 8.88 | 9.26 | 8.85 | 28,300 | 54,000 | -0.3 |
| 24/07/2024 |
9.07
|
645,500 | 8.78 | 9.21 | 8.64 | 75,800 | 400 | 0.7 |
| 23/07/2024 |
8.78
|
969,700 | 9.44 | 9.54 | 8.78 | 3,300 | 187,900 | -1.8 |
| 22/07/2024 |
9.40
|
1,265,200 | 9.73 | 9.73 | 9.17 | 40,600 | 265,900 | -2.3 |
| 19/07/2024 |
9.73
|
749,200 | 10.20 | 10.20 | 9.63 | 7,100 | 92,700 | -0.9 |
| 18/07/2024 |
10.20
|
1,216,800 | 9.68 | 10.20 | 9.44 | 150,500 | 51,200 | 1.0 |
| 17/07/2024 |
9.68
|
1,596,000 | 10.25 | 10.48 | 9.44 | 159,400 | 30,000 | 1.4 |
| 16/07/2024 |
10.06
|
1,168,400 | 10.44 | 10.77 | 10.06 | 72,200 | 87,700 | -0.2 |
| 15/07/2024 |
10.39
|
1,065,600 | 10.39 | 10.58 | 10.15 | 51,100 | 165,000 | -1.3 |
| 12/07/2024 |
10.34
|
2,486,000 | 9.96 | 10.34 | 9.92 | 98,000 | 34,100 | 0.7 |
| 11/07/2024 |
9.68
|
698,800 | 9.63 | 9.96 | 9.59 | 79,100 | 39,900 | 0.4 |
| 10/07/2024 |
9.59
|
682,000 | 9.92 | 9.92 | 9.44 | 10,100 | 149,400 | -1.4 |
| 09/07/2024 |
9.63
|
899,100 | 9.25 | 9.73 | 9.17 | 74,300 | 89,700 | -0.2 |
| 08/07/2024 |
9.25
|
1,049,700 | 9.44 | 9.44 | 9.09 | 28,700 | 137,400 | -1.1 |
| 05/07/2024 |
9.32
|
1,741,200 | 9.63 | 9.78 | 9.26 | 54,200 | 71,600 | -0.2 |
| 04/07/2024 |
9.54
|
800,700 | 9.63 | 9.82 | 9.54 | 23,700 | 33,200 | -0.1 |
| 03/07/2024 |
9.68
|
467,800 | 9.78 | 9.82 | 9.54 | 18,700 | 61,000 | -0.4 |
| 02/07/2024 |
9.68
|
436,000 | 9.49 | 9.82 | 9.49 | 41,300 | 43,100 | -0.0 |
| 01/07/2024 |
9.68
|
807,500 | 9.39 | 9.87 | 9.39 | 226,500 | 46,100 | 1.8 |
| 28/06/2024 |
9.44
|
1,722,500 | 10.15 | 10.15 | 9.44 | 145,300 | 186,700 | -0.5 |
| 27/06/2024 |
10.01
|
629,200 | 10.06 | 10.25 | 10.01 | 300 | 74,800 | -0.8 |
| 26/06/2024 |
10.25
|
1,393,400 | 10.48 | 10.81 | 10.06 | 17,500 | 181,200 | -1.8 |
| 25/06/2024 |
10.58
|
1,036,000 | 11.10 | 11.10 | 10.39 | 0 | 159,300 | -1.8 |
| 24/06/2024 |
10.91
|
2,878,900 | 10.67 | 11.24 | 10.67 | 350,900 | 80,700 | 3.2 |
| 21/06/2024 |
10.53
|
1,166,800 | 10.25 | 10.67 | 10.25 | 272,700 | 59,800 | 2.4 |
| 20/06/2024 |
10.25
|
1,065,000 | 10.39 | 10.39 | 9.87 | 33,400 | 126,100 | -1.0 |
| 19/06/2024 |
10.20
|
957,300 | 10.67 | 10.77 | 10.15 | 36,300 | 94,500 | -0.6 |
| 18/06/2024 |
10.63
|
1,666,200 | 10.25 | 10.63 | 10.01 | 159,700 | 100,500 | 0.6 |
| 17/06/2024 |
9.96
|
929,700 | 9.87 | 10.20 | 9.68 | 78,500 | 94,300 | -0.2 |
| 14/06/2024 |
9.73
|
1,204,100 | 10.11 | 10.20 | 9.73 | 68,200 | 117,300 | -0.5 |
| 13/06/2024 |
10.20
|
779,800 | 10.39 | 10.39 | 10.15 | 34,000 | 92,500 | -0.6 |
| 12/06/2024 |
10.29
|
825,100 | 10.77 | 10.77 | 10.15 | 8,300 | 181,700 | -1.9 |
| 11/06/2024 |
10.58
|
944,400 | 10.20 | 10.58 | 9.82 | 19,000 | 97,700 | -0.9 |
| 10/06/2024 |
10.06
|
1,682,200 | 10.29 | 10.34 | 9.63 | 209,000 | 121,800 | 0.9 |
| 07/06/2024 |
10.29
|
1,172,900 | 10.11 | 10.39 | 10.06 | 304,800 | 0 | 3.3 |
| 06/06/2024 |
10.15
|
1,234,600 | 10.58 | 10.58 | 10.06 | 199,500 | 0 | 2.2 |
| 05/06/2024 |
10.39
|
1,427,800 | 10.86 | 10.86 | 10.20 | 90,500 | 25,900 | 0.7 |
| 04/06/2024 |
10.77
|
1,052,300 | 10.67 | 11.00 | 10.39 | 39,300 | 54,500 | -0.2 |
| 03/06/2024 |
10.67
|
2,131,700 | 10.67 | 10.67 | 10.39 | 111,500 | 100,300 | 0.1 |
| 31/05/2024 |
10.01
|
1,979,800 | 10.81 | 10.96 | 10.01 | 0 | 57,600 | -0.6 |
| 30/05/2024 |
10.39
|
2,379,100 | 10.01 | 10.39 | 9.44 | 58,600 | 30,700 | 0.3 |
| 29/05/2024 |
10.15
|
3,581,400 | 10.15 | 10.15 | 9.82 | 17,800 | 9,700 | 0.1 |
| 28/05/2024 |
9.49
|
2,699,900 | 9.16 | 9.49 | 9.16 | 100 | 3,900 | -0.0 |
| 27/05/2024 |
8.89
|
2,701,100 | 8.78 | 8.89 | 8.77 | 59,600 | 5,700 | 0.5 |
| 24/05/2024 |
8.31
|
775,800 | 8.56 | 8.78 | 8.25 | 15,400 | 49,500 | -0.3 |
| 23/05/2024 |
8.62
|
887,400 | 8.74 | 8.74 | 8.31 | 4,700 | 32,200 | -0.2 |
| 22/05/2024 |
8.74
|
851,300 | 9.07 | 9.07 | 8.66 | 0 | 57,700 | -0.5 |
| 21/05/2024 |
8.69
|
2,369,100 | 8.21 | 8.69 | 8.12 | 54,000 | 55,300 | -0.0 |
| 20/05/2024 |
8.12
|
656,300 | 7.98 | 8.15 | 7.87 | 12,800 | 8,600 | 0.0 |
| 17/05/2024 |
7.84
|
391,200 | 7.82 | 7.84 | 7.72 | 23,200 | 3,800 | 0.2 |
| 16/05/2024 |
7.73
|
462,700 | 7.71 | 7.89 | 7.71 | 5,700 | 21,900 | -0.1 |
| 15/05/2024 |
7.70
|
369,900 | 7.84 | 7.84 | 7.63 | 0 | 12,200 | -0.1 |
| 14/05/2024 |
7.77
|
910,800 | 7.41 | 7.84 | 7.37 | 14,600 | 800 | 0.1 |
| 13/05/2024 |
7.33
|
393,100 | 7.26 | 7.41 | 7.25 | 29,800 | 0 | 0.2 |
| 10/05/2024 |
7.25
|
332,200 | 7.28 | 7.32 | 7.13 | 0 | 10,700 | -0.1 |
| 09/05/2024 |
7.28
|
438,100 | 7.46 | 7.46 | 7.26 | 8,300 | 13,100 | -0.0 |
| 08/05/2024 |
7.40
|
349,000 | 7.23 | 7.46 | 7.18 | 18,400 | 0 | 0.1 |
| 07/05/2024 |
7.25
|
417,600 | 7.24 | 7.40 | 7.13 | 11,900 | 5,400 | 0.0 |
| 06/05/2024 |
7.23
|
364,300 | 7.22 | 7.25 | 7.18 | 14,200 | 0 | 0.1 |