| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.09 | -14.99% | 33,472,300 | 2,375,200 | 16.4 |
5.95
7.38
6.25
|
|
2 tháng
(2026-01-12) |
-2.22 | -26.43% | 85,898,200 | 3,401,600 | 26.0 |
5.95
8.40
6.25
|
|
3 tháng
(2025-12-15) |
-2.97 | -32.46% | 123,987,600 | 3,688,800 | 28.7 |
5.95
9.49
6.25
|
|
6 tháng
(2025-09-15) |
-7.42 | -54.56% | 277,567,600 | -6,600,300 | -83.4 |
5.95
13.60
6.25
|
|
12 tháng
(2025-03-18) |
-1.27 | -17.05% | 780,287,200 | -6,383,392 | -128.0 |
5.32
13.85
6.25
|
|
24 tháng
(2024-03-25) |
-1.13 | -15.46% | 1,227,104,300 | -8,052,064 | -138.9 |
5.21
13.85
6.25
|
|
36 tháng
(2023-03-29) |
1.47 | 31.16% | 1,884,485,100 | -10,649,357 | -145.1 |
4.59
13.85
6.25
|
|
60 tháng
(2021-07-15) |
-11.91 | -65.84% | 2,250,526,275 | -12,155,255 | 207.3 |
3.43
25.46
6.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.74
|
1,981,900 | 7.99 | 7.99 | 7.71 | 100 | 180,100 | -1.4 |
| 20/12/2024 |
7.90
|
1,481,300 | 8.05 | 8.10 | 7.81 | 3,800 | 101,800 | -0.8 |
| 19/12/2024 |
8.03
|
2,614,200 | 7.85 | 8.14 | 7.85 | 72,100 | 135,300 | -0.5 |
| 18/12/2024 |
7.99
|
3,080,900 | 7.74 | 8.14 | 7.66 | 352,800 | 84,300 | 2.1 |
| 17/12/2024 |
7.71
|
1,383,700 | 7.60 | 7.83 | 7.56 | 11,000 | 49,137 | -0.3 |
| 16/12/2024 |
7.60
|
1,125,200 | 7.65 | 7.74 | 7.54 | 1,100 | 178,800 | -1.3 |
| 13/12/2024 |
7.74
|
1,999,800 | 7.65 | 7.74 | 7.46 | 121,900 | 46,900 | 0.6 |
| 12/12/2024 |
7.67
|
2,234,400 | 7.86 | 7.86 | 7.62 | 34,300 | 118,257 | -0.7 |
| 11/12/2024 |
7.85
|
2,146,600 | 7.93 | 7.93 | 7.70 | 9,400 | 117,000 | -0.8 |
| 10/12/2024 |
7.93
|
5,251,600 | 7.80 | 8.30 | 7.80 | 95,400 | 847,700 | -6.1 |
| 09/12/2024 |
7.78
|
2,806,600 | 7.56 | 7.79 | 7.48 | 238,900 | 29,400 | 1.6 |
| 06/12/2024 |
7.56
|
1,691,900 | 7.78 | 7.80 | 7.56 | 0 | 207,700 | -1.6 |
| 05/12/2024 |
7.77
|
5,633,300 | 7.57 | 7.86 | 7.49 | 719,400 | 18,200 | 5.4 |
| 04/12/2024 |
7.57
|
1,921,300 | 7.58 | 7.78 | 7.40 | 300,200 | 122,500 | 1.3 |
| 03/12/2024 |
7.65
|
1,695,400 | 7.51 | 7.65 | 7.47 | 543,300 | 10,900 | 4.0 |
| 02/12/2024 |
7.49
|
1,505,600 | 7.66 | 7.73 | 7.49 | 1,400 | 2,200 | -0.0 |
| 29/11/2024 |
7.70
|
1,945,500 | 7.58 | 7.70 | 7.40 | 572,000 | 3,300 | 4.3 |
| 28/11/2024 |
7.58
|
2,161,200 | 7.63 | 7.70 | 7.35 | 623,800 | 47,400 | 4.4 |
| 27/11/2024 |
7.55
|
1,717,100 | 7.73 | 7.75 | 7.36 | 6,300 | 6,700 | -0.0 |
| 26/11/2024 |
7.73
|
2,761,000 | 7.54 | 7.84 | 7.50 | 514,110 | 75,828 | 3.4 |
| 25/11/2024 |
7.55
|
1,913,900 | 7.50 | 7.65 | 7.42 | 44,500 | 105,600 | -0.5 |
| 22/11/2024 |
7.48
|
1,898,600 | 7.49 | 7.50 | 7.34 | 19,100 | 18,000 | 0.0 |
| 21/11/2024 |
7.50
|
3,817,500 | 7.09 | 7.50 | 7.05 | 677,500 | 192,300 | 3.5 |
| 20/11/2024 |
7.05
|
6,486,100 | 6.60 | 7.08 | 6.56 | 616,000 | 110,600 | 3.5 |
| 19/11/2024 |
6.62
|
831,800 | 6.95 | 6.98 | 6.62 | 1,100 | 0 | 0.0 |
| 18/11/2024 |
6.85
|
1,092,300 | 6.82 | 6.85 | 6.60 | 97,200 | 47,000 | 0.3 |
| 15/11/2024 |
6.77
|
2,275,000 | 6.64 | 6.88 | 6.60 | 126,400 | 19,000 | 0.7 |
| 14/11/2024 |
6.73
|
2,370,500 | 6.93 | 7.09 | 6.73 | 0 | 181,404 | -1.3 |
| 13/11/2024 |
6.79
|
3,964,200 | 6.33 | 6.79 | 6.19 | 1,361,000 | 36,900 | 8.4 |
| 12/11/2024 |
6.35
|
1,537,300 | 6.39 | 6.42 | 6.26 | 456,200 | 299,000 | 1.0 |
| 11/11/2024 |
6.39
|
2,566,800 | 6.38 | 6.55 | 6.29 | 400,100 | 21,000 | 2.4 |
| 08/11/2024 |
6.39
|
3,381,900 | 6.26 | 6.44 | 6.22 | 530,700 | 89,900 | 2.8 |
| 07/11/2024 |
6.22
|
5,840,600 | 5.88 | 6.22 | 5.82 | 71,400 | 124,200 | -0.3 |
| 06/11/2024 |
5.82
|
434,500 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
| 05/11/2024 |
5.79
|
719,900 | 5.79 | 5.85 | 5.77 | 31,900 | 0 | 0.2 |
| 04/11/2024 |
5.71
|
758,100 | 5.83 | 5.86 | 5.71 | 125,000 | 2,300 | 0.7 |
| 01/11/2024 |
5.77
|
379,600 | 5.78 | 5.85 | 5.71 | 0 | 5,700 | -0.0 |
| 31/10/2024 |
5.78
|
220,700 | 5.80 | 5.85 | 5.72 | 0 | 4,100 | -0.0 |
| 30/10/2024 |
5.80
|
264,800 | 5.77 | 5.85 | 5.71 | 2,300 | 7,500 | -0.0 |
| 29/10/2024 |
5.77
|
578,500 | 5.84 | 5.95 | 5.74 | 1,900 | 300 | 0.0 |
| 28/10/2024 |
5.81
|
703,900 | 5.89 | 5.89 | 5.79 | 0 | 503,600 | -2.9 |
| 25/10/2024 |
5.89
|
1,351,600 | 5.77 | 6 | 5.77 | 5,300 | 0 | 0.0 |
| 24/10/2024 |
5.80
|
498,300 | 5.90 | 5.91 | 5.78 | 1,400 | 1,100 | 0.0 |
| 23/10/2024 |
5.90
|
746,900 | 5.83 | 5.95 | 5.76 | 100 | 8,300 | -0.0 |
| 22/10/2024 |
5.79
|
822,700 | 5.70 | 5.95 | 5.65 | 3,200 | 33,100 | -0.2 |
| 21/10/2024 |
5.70
|
523,000 | 5.67 | 5.78 | 5.64 | 700 | 200 | 0.0 |
| 18/10/2024 |
5.65
|
412,100 | 5.80 | 5.83 | 5.65 | 0 | 6,800 | -0.0 |
| 17/10/2024 |
5.75
|
985,600 | 5.51 | 5.76 | 5.50 | 32,000 | 0 | 0.2 |
| 16/10/2024 |
5.50
|
263,300 | 5.50 | 5.56 | 5.48 | 200 | 200 | -0 |
| 15/10/2024 |
5.50
|
709,100 | 5.60 | 5.67 | 5.49 | 4,000 | 0 | 0.0 |
| 14/10/2024 |
5.59
|
361,000 | 5.64 | 5.69 | 5.59 | 0 | 12,400 | -0.1 |
| 11/10/2024 |
5.64
|
403,800 | 5.66 | 5.69 | 5.63 | 18,800 | 0 | 0.1 |
| 10/10/2024 |
5.66
|
407,700 | 5.68 | 5.68 | 5.62 | 21,100 | 17,000 | 0.0 |
| 09/10/2024 |
5.66
|
196,400 | 5.70 | 5.70 | 5.64 | 0 | 29,300 | -0.2 |
| 08/10/2024 |
5.64
|
193,300 | 5.72 | 5.72 | 5.62 | 35,100 | 1,400 | 0.2 |
| 07/10/2024 |
5.66
|
153,100 | 5.67 | 5.74 | 5.60 | 0 | 13,900 | -0.1 |
| 04/10/2024 |
5.65
|
443,300 | 5.70 | 5.70 | 5.64 | 25,000 | 109,600 | -0.5 |
| 03/10/2024 |
5.70
|
1,370,200 | 5.90 | 5.90 | 5.65 | 146,000 | 26,600 | 0.7 |
| 02/10/2024 |
5.83
|
614,200 | 5.95 | 5.95 | 5.83 | 72,700 | 80,700 | -0.0 |
| 01/10/2024 |
5.95
|
750,200 | 5.93 | 6.03 | 5.86 | 108,800 | 20,100 | 0.5 |
| 30/09/2024 |
5.93
|
521,900 | 5.97 | 5.97 | 5.85 | 500 | 14,300 | -0.1 |
| 27/09/2024 |
5.97
|
1,126,000 | 6 | 6.08 | 5.94 | 106,100 | 4,800 | 0.6 |
| 26/09/2024 |
5.97
|
834,900 | 6.01 | 6.10 | 5.95 | 20,100 | 11,800 | 0.0 |
| 25/09/2024 |
5.96
|
1,815,200 | 5.88 | 6.05 | 5.88 | 14,700 | 5,900 | 0.1 |
| 24/09/2024 |
5.87
|
519,700 | 5.81 | 5.94 | 5.81 | 39,300 | 44,100 | -0.0 |
| 23/09/2024 |
5.85
|
347,000 | 5.90 | 5.93 | 5.81 | 0 | 8,900 | -0.1 |
| 20/09/2024 |
5.90
|
393,000 | 6.08 | 6.08 | 5.90 | 0 | 600 | -0.0 |
| 19/09/2024 |
5.98
|
896,100 | 5.83 | 6.09 | 5.83 | 64,500 | 17,500 | 0.3 |
| 18/09/2024 |
5.80
|
320,400 | 5.79 | 5.85 | 5.78 | 11,300 | 5,400 | 0.0 |
| 17/09/2024 |
5.79
|
565,300 | 5.65 | 5.80 | 5.65 | 53,500 | 0 | 0.3 |
| 16/09/2024 |
5.70
|
308,200 | 5.70 | 5.89 | 5.68 | 5,800 | 1,700 | 0.0 |
| 13/09/2024 |
5.78
|
338,300 | 5.70 | 5.79 | 5.67 | 18,500 | 18,300 | 0.0 |
| 12/09/2024 |
5.69
|
339,800 | 5.77 | 5.80 | 5.69 | 3,000 | 39,500 | -0.2 |
| 11/09/2024 |
5.76
|
670,300 | 5.70 | 5.80 | 5.60 | 36,700 | 32,300 | 0.0 |
| 10/09/2024 |
5.76
|
605,000 | 5.88 | 5.91 | 5.73 | 50,400 | 141,200 | -0.5 |
| 09/09/2024 |
5.88
|
398,900 | 5.94 | 5.98 | 5.86 | 0 | 0 | 0 |
| 06/09/2024 |
5.94
|
531,400 | 5.94 | 5.96 | 5.86 | 69,600 | 0 | 0.4 |
| 05/09/2024 |
5.94
|
884,100 | 5.95 | 6.07 | 5.92 | 151,800 | 22,000 | 0.8 |
| 04/09/2024 |
5.94
|
654,700 | 5.80 | 5.96 | 5.75 | 27,200 | 4,500 | 0.1 |
| 30/08/2024 |
5.95
|
938,600 | 6.02 | 6.08 | 5.91 | 39,700 | 261,500 | -1.3 |
| 29/08/2024 |
6.02
|
596,800 | 6.05 | 6.14 | 6.02 | 65,700 | 10,900 | 0.3 |
| 28/08/2024 |
6.10
|
1,193,900 | 6.20 | 6.22 | 5.98 | 66,300 | 63,600 | 0.0 |
| 27/08/2024 |
6.18
|
959,400 | 6.11 | 6.20 | 6.06 | 111,200 | 45,900 | 0.4 |
| 26/08/2024 |
6.11
|
1,173,500 | 6.17 | 6.23 | 6.08 | 1,200 | 134,800 | -0.8 |
| 23/08/2024 |
6.11
|
1,022,500 | 6.15 | 6.15 | 6.02 | 96,600 | 149,200 | -0.3 |
| 22/08/2024 |
6.10
|
763,500 | 6.13 | 6.18 | 6.06 | 57,900 | 15,200 | 0.3 |
| 21/08/2024 |
6.12
|
1,597,100 | 6.19 | 6.26 | 6 | 207,700 | 71,400 | 0.8 |
| 20/08/2024 |
6.26
|
2,878,600 | 6.02 | 6.30 | 5.95 | 368,300 | 40,300 | 2.0 |
| 19/08/2024 |
6.02
|
1,441,300 | 6 | 6.07 | 5.94 | 38,300 | 103,900 | -0.4 |
| 16/08/2024 |
5.90
|
4,129,500 | 5.52 | 5.90 | 5.52 | 591,800 | 118,600 | 2.8 |
| 15/08/2024 |
5.52
|
422,100 | 5.56 | 5.56 | 5.49 | 5,000 | 3,400 | 0.0 |
| 14/08/2024 |
5.56
|
432,000 | 5.68 | 5.68 | 5.56 | 29,500 | 0 | 0.2 |
| 13/08/2024 |
5.62
|
710,500 | 5.53 | 5.63 | 5.53 | 234,400 | 900 | 1.3 |
| 12/08/2024 |
5.53
|
333,100 | 5.60 | 5.60 | 5.51 | 15,600 | 0 | 0.1 |
| 09/08/2024 |
5.58
|
373,500 | 5.59 | 5.61 | 5.54 | 4,200 | 0 | 0.0 |
| 08/08/2024 |
5.50
|
570,200 | 5.45 | 5.69 | 5.45 | 60,900 | 3,000 | 0.3 |
| 07/08/2024 |
5.60
|
809,300 | 5.40 | 5.65 | 5.40 | 148,000 | 3,000 | 0.8 |
| 06/08/2024 |
5.40
|
727,100 | 5.22 | 5.44 | 5.20 | 86,200 | 26,500 | 0.3 |
| 05/08/2024 |
5.21
|
1,826,200 | 5.45 | 5.51 | 5.21 | 56,500 | 689,600 | -3.3 |
| 02/08/2024 |
5.60
|
844,400 | 5.57 | 5.68 | 5.50 | 0 | 68,400 | -0.4 |