| 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) |
-1 | -6.73% | 21,685,000 | -1,107,400 | -16.0 |
13.80
14.90
13.80
|
|
2 tháng
(2025-11-28) |
-0.54 | -3.74% | 49,491,600 | -1,533,900 | -23.2 |
13.80
16.65
13.80
|
|
3 tháng
(2025-10-29) |
-1.56 | -10.14% | 65,137,300 | -1,519,300 | -23.3 |
13.80
16.65
13.80
|
|
6 tháng
(2025-07-31) |
-0.73 | -5.03% | 274,637,500 | -456,269 | -4.3 |
13.80
19.22
13.80
|
|
12 tháng
(2025-02-03) |
-0.49 | -3.41% | 498,458,300 | 942,075 | 16.3 |
10.88
19.22
13.80
|
|
24 tháng
(2024-02-07) |
0.19 | 1.41% | 742,181,500 | -2,633,343 | -39.3 |
10.88
19.22
13.80
|
|
36 tháng
(2023-02-13) |
3.87 | 38.83% | 1,487,811,400 | -1,899,738 | -36.1 |
9.98
19.22
13.80
|
|
60 tháng
(2021-02-22) |
2.11 | 17.97% | 3,243,319,500 | -12,999,760 | -163.4 |
6.02
34.25
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
12.49
|
150,600 | 12.34 | 12.53 | 12.19 | 0 | 3,400 | -0.0 |
| 12/11/2024 |
12.34
|
157,100 | 12.53 | 12.58 | 12.34 | 0 | 0 | 0 |
| 11/11/2024 |
12.53
|
139,400 | 12.44 | 12.53 | 12.39 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
12.44
|
202,300 | 12.19 | 12.53 | 12.19 | 11,900 | 1,700 | 0.1 |
| 07/11/2024 |
12.39
|
167,600 | 12.34 | 12.58 | 12.29 | 2,000 | 0 | 0.0 |
| 06/11/2024 |
12.34
|
182,700 | 12.10 | 12.58 | 12.10 | 0 | 0 | 0 |
| 05/11/2024 |
12.10
|
297,300 | 12.44 | 12.44 | 12.10 | 0 | 30,000 | -0.4 |
| 04/11/2024 |
12.44
|
144,100 | 12.58 | 12.63 | 12.39 | 0 | 2,200 | -0.0 |
| 01/11/2024 |
12.58
|
156,100 | 12.73 | 12.78 | 12.58 | 0 | 3,000 | -0.0 |
| 31/10/2024 |
12.73
|
186,000 | 12.83 | 12.88 | 12.68 | 0 | 10,000 | -0.1 |
| 30/10/2024 |
12.83
|
111,300 | 12.92 | 12.97 | 12.73 | 1,300 | 0 | 0.0 |
| 29/10/2024 |
12.88
|
66,000 | 13.07 | 13.07 | 12.83 | 0 | 0 | 0 |
| 28/10/2024 |
12.88
|
45,700 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 |
| 25/10/2024 |
12.97
|
158,700 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
| 24/10/2024 |
12.97
|
292,600 | 12.88 | 13.12 | 12.88 | 0 | 0 | 0 |
| 23/10/2024 |
12.97
|
152,500 | 12.68 | 13.07 | 12.63 | 600 | 0 | 0.0 |
| 22/10/2024 |
12.68
|
191,800 | 12.88 | 12.92 | 12.58 | 0 | 0 | 0 |
| 21/10/2024 |
12.88
|
90,900 | 13.12 | 13.17 | 12.88 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
13.12
|
176,000 | 12.88 | 13.12 | 12.68 | 1,500 | 1,400 | 0.0 |
| 17/10/2024 |
12.83
|
203,700 | 13.07 | 13.07 | 12.68 | 0 | 100 | -0.0 |
| 16/10/2024 |
13.07
|
109,000 | 13.22 | 13.22 | 12.97 | 0 | 200 | -0.0 |
| 15/10/2024 |
13.27
|
708,100 | 12.92 | 13.85 | 12.92 | 0 | 21,600 | -0.3 |
| 14/10/2024 |
13.07
|
375,700 | 12.83 | 13.07 | 12.78 | 0 | 300 | -0.0 |
| 11/10/2024 |
12.78
|
94,300 | 12.88 | 12.92 | 12.73 | 0 | 0 | 0 |
| 10/10/2024 |
12.88
|
227,200 | 12.68 | 12.92 | 12.68 | 0 | 0 | 0 |
| 09/10/2024 |
12.68
|
200,700 | 12.78 | 12.83 | 12.63 | 0 | 0 | 0 |
| 08/10/2024 |
12.68
|
126,800 | 12.83 | 12.83 | 12.58 | 300 | 1,700 | -0.0 |
| 07/10/2024 |
12.68
|
93,000 | 12.68 | 12.83 | 12.63 | 100 | 1,700 | -0.0 |
| 04/10/2024 |
12.63
|
104,000 | 12.78 | 12.88 | 12.63 | 0 | 0 | 0 |
| 03/10/2024 |
12.88
|
337,100 | 12.97 | 13.02 | 12.78 | 2,200 | 0 | 0.0 |
| 02/10/2024 |
12.97
|
282,200 | 13.12 | 13.12 | 12.92 | 0 | 500 | -0.0 |
| 01/10/2024 |
13.12
|
666,500 | 13.27 | 13.46 | 12.97 | 3,000 | 2,000 | 0.0 |
| 30/09/2024 |
13.31
|
502,500 | 12.97 | 13.31 | 12.92 | 0 | 0 | 0 |
| 27/09/2024 |
13.02
|
295,500 | 12.97 | 13.02 | 12.92 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
12.97
|
324,100 | 13.02 | 13.07 | 12.92 | 0 | 2,200 | -0.0 |
| 25/09/2024 |
12.97
|
656,200 | 12.78 | 13.02 | 12.73 | 0 | 4,800 | -0.1 |
| 24/09/2024 |
12.78
|
199,100 | 12.68 | 12.78 | 12.58 | 0 | 2,700 | -0.0 |
| 23/09/2024 |
12.78
|
329,800 | 12.68 | 12.78 | 12.63 | 0 | 1,100 | -0.0 |
| 20/09/2024 |
12.68
|
548,400 | 12.58 | 12.73 | 12.58 | 0 | 0 | 0 |
| 19/09/2024 |
12.53
|
137,600 | 12.39 | 12.53 | 12.34 | 5,300 | 0 | 0.1 |
| 18/09/2024 |
12.39
|
183,300 | 12.49 | 12.49 | 12.24 | 1,800 | 0 | 0.0 |
| 17/09/2024 |
12.49
|
124,800 | 12.19 | 12.49 | 12.19 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
12.24
|
106,800 | 12.14 | 12.39 | 12.14 | 2,200 | 0 | 0.0 |
| 13/09/2024 |
12.24
|
130,300 | 12.19 | 12.34 | 12.14 | 5,200 | 500 | 0.1 |
| 12/09/2024 |
12.34
|
177,400 | 12.10 | 12.39 | 12.10 | 6,600 | 3,800 | 0.0 |
| 11/09/2024 |
12.10
|
158,800 | 12.39 | 12.39 | 12.10 | 0 | 4,700 | -0.1 |
| 10/09/2024 |
12.24
|
315,200 | 12.44 | 12.49 | 12.19 | 0 | 9,100 | -0.1 |
| 09/09/2024 |
12.44
|
187,900 | 12.29 | 12.58 | 12.29 | 0 | 0 | 0 |
| 06/09/2024 |
12.58
|
224,200 | 12.68 | 12.78 | 12.53 | 0 | 27,300 | -0.4 |
| 05/09/2024 |
12.68
|
295,800 | 12.92 | 12.92 | 12.68 | 0 | 46,300 | -0.6 |
| 04/09/2024 |
12.92
|
632,600 | 12.34 | 12.92 | 12.14 | 12,000 | 3,900 | 0.1 |
| 30/08/2024 |
12.34
|
141,500 | 12.24 | 12.34 | 12.19 | 0 | 1,100 | -0.0 |
| 29/08/2024 |
12.24
|
120,800 | 12.29 | 12.39 | 12.24 | 100 | 11,900 | -0.1 |
| 28/08/2024 |
12.29
|
160,700 | 12.29 | 12.39 | 12.19 | 9,100 | 3,100 | 0.1 |
| 27/08/2024 |
12.29
|
391,700 | 12.29 | 12.39 | 12.19 | 2,200 | 0 | 0.0 |
| 26/08/2024 |
12.34
|
257,100 | 12.68 | 12.73 | 12.34 | 5,000 | 2,200 | 0.0 |
| 23/08/2024 |
12.58
|
542,200 | 12.53 | 12.63 | 12.44 | 45,200 | 19,000 | 0.3 |
| 22/08/2024 |
12.49
|
171,000 | 12.63 | 12.63 | 12.39 | 0 | 18,700 | -0.2 |
| 21/08/2024 |
12.58
|
370,700 | 12.49 | 12.88 | 12.49 | 0 | 12,800 | -0.2 |
| 20/08/2024 |
12.49
|
568,900 | 12.34 | 12.63 | 12.19 | 5,600 | 1,400 | 0.1 |
| 19/08/2024 |
12.34
|
200,000 | 12.44 | 12.53 | 12.34 | 300 | 0 | 0.0 |
| 16/08/2024 |
12.29
|
657,500 | 11.95 | 12.29 | 11.95 | 17,900 | 4,400 | 0.2 |
| 15/08/2024 |
11.95
|
203,300 | 11.75 | 12.14 | 11.75 | 0 | 0 | 0 |
| 14/08/2024 |
11.85
|
80,100 | 11.95 | 12.10 | 11.85 | 3,200 | 1,200 | 0.0 |
| 13/08/2024 |
12.05
|
309,200 | 12.19 | 12.19 | 11.80 | 33,000 | 19,400 | 0.2 |
| 12/08/2024 |
12.19
|
312,100 | 12.05 | 12.39 | 11.80 | 0 | 6,500 | -0.1 |
| 09/08/2024 |
11.95
|
208,200 | 12.00 | 12.05 | 11.85 | 0 | 49,900 | -0.6 |
| 08/08/2024 |
11.95
|
656,700 | 11.12 | 12.19 | 11.12 | 20,600 | 45,400 | -0.3 |
| 07/08/2024 |
11.41
|
157,900 | 11.27 | 11.41 | 10.73 | 2,800 | 50,000 | -0.5 |
| 06/08/2024 |
11.27
|
381,000 | 11.12 | 11.36 | 11.12 | 17,500 | 0 | 0.2 |
| 05/08/2024 |
11.12
|
644,700 | 11.90 | 11.95 | 11.12 | 3,600 | 500 | 0.0 |
| 02/08/2024 |
11.95
|
335,000 | 11.85 | 12.14 | 11.66 | 37,100 | 20,000 | 0.2 |
| 01/08/2024 |
12.19
|
276,900 | 12.68 | 12.68 | 12.19 | 2,300 | 27,700 | -0.3 |
| 31/07/2024 |
12.68
|
150,400 | 12.63 | 12.88 | 12.63 | 0 | 12,900 | -0.2 |
| 30/07/2024 |
12.78
|
113,400 | 12.88 | 12.92 | 12.58 | 1,100 | 8,400 | -0.1 |
| 29/07/2024 |
12.88
|
124,900 | 12.78 | 13.07 | 12.78 | 1,100 | 8,400 | -0.1 |
| 26/07/2024 |
12.83
|
67,600 | 12.83 | 12.92 | 12.83 | 0 | 0 | 0 |
| 25/07/2024 |
12.83
|
249,600 | 12.88 | 12.88 | 12.10 | 17,100 | 10,000 | 0.1 |
| 24/07/2024 |
12.97
|
180,800 | 12.68 | 13.02 | 12.68 | 1,500 | 8,900 | -0.1 |
| 23/07/2024 |
12.97
|
323,400 | 13.17 | 13.22 | 12.92 | 0 | 0 | 0 |
| 22/07/2024 |
13.17
|
417,000 | 13.22 | 13.27 | 13.07 | 0 | 400 | -0.0 |
| 19/07/2024 |
13.22
|
257,100 | 13.31 | 13.46 | 13.17 | 3,900 | 0 | 0.1 |
| 18/07/2024 |
13.31
|
461,000 | 13.17 | 13.36 | 12.97 | 45,600 | 0 | 0.6 |
| 17/07/2024 |
12.92
|
492,400 | 13.75 | 13.75 | 12.88 | 900 | 33,000 | -0.4 |
| 16/07/2024 |
13.61
|
147,300 | 13.66 | 13.75 | 13.56 | 500 | 0 | 0.0 |
| 15/07/2024 |
13.66
|
234,200 | 13.80 | 13.80 | 13.56 | 1,300 | 900 | 0.0 |
| 12/07/2024 |
13.75
|
495,500 | 13.95 | 13.95 | 13.66 | 20,000 | 18,000 | 0.0 |
| 11/07/2024 |
13.95
|
250,900 | 14.00 | 14.14 | 13.85 | 500 | 3,200 | -0.0 |
| 10/07/2024 |
14.00
|
187,100 | 14.05 | 14.19 | 13.95 | 900 | 18,200 | -0.3 |
| 09/07/2024 |
14.19
|
313,800 | 13.75 | 14.19 | 13.75 | 5,700 | 5,300 | 0.0 |
| 08/07/2024 |
13.85
|
256,300 | 13.95 | 14.00 | 13.80 | 4,400 | 4,000 | 0.0 |
| 05/07/2024 |
13.95
|
179,200 | 13.85 | 14.10 | 13.75 | 13,400 | 500 | 0.2 |
| 04/07/2024 |
13.85
|
236,500 | 14.10 | 14.10 | 13.85 | 0 | 1,500 | -0.0 |
| 03/07/2024 |
14.10
|
229,900 | 14.19 | 14.19 | 13.95 | 0 | 2,700 | -0.0 |
| 02/07/2024 |
14.14
|
234,200 | 14.10 | 14.34 | 13.90 | 0 | 31,900 | -0.5 |
| 01/07/2024 |
14.10
|
345,300 | 14.58 | 14.58 | 14.05 | 1,000 | 0 | 0.0 |
| 28/06/2024 |
14.73
|
1,330,200 | 13.95 | 14.73 | 13.61 | 1,400 | 46,000 | -0.6 |
| 27/06/2024 |
13.95
|
483,800 | 13.27 | 13.95 | 13.27 | 42,300 | 21,700 | 0.3 |
| 26/06/2024 |
13.46
|
194,600 | 13.46 | 13.56 | 13.31 | 0 | 500 | -0.0 |
| 25/06/2024 |
13.46
|
327,300 | 13.51 | 13.56 | 13.31 | 5,200 | 8,300 | -0.0 |