| 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) |
-0.30 | -2.26% | 3,051,500 | -8,900 | -0.1 |
13
13.65
13.05
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.62% | 8,524,300 | -44,100 | -0.6 |
13
14.85
13.05
|
|
3 tháng
(2025-10-29) |
-0.75 | -5.45% | 11,472,600 | -15,100 | -0.2 |
13
14.85
13.05
|
|
6 tháng
(2025-07-31) |
-0.45 | -3.35% | 24,755,600 | -146,100 | -1.1 |
13
14.85
13.05
|
|
12 tháng
(2025-02-03) |
4 | 44.44% | 74,064,100 | -844,564 | -9.8 |
8.62
15.35
13.05
|
|
24 tháng
(2024-02-07) |
8.43 | 184.72% | 212,580,700 | -48,063 | -1.9 |
4.51
15.35
13.05
|
|
36 tháng
(2023-02-13) |
8.79 | 208.89% | 269,962,200 | -112,775 | -2.4 |
4.13
15.35
13.05
|
|
60 tháng
(2021-02-22) |
5.73 | 78.84% | 496,972,700 | -110,086 | -2.7 |
3.27
15.35
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
7.51
|
664,300 | 7.27 | 7.62 | 7.27 | 7,400 | 6,600 | 0.0 |
| 12/11/2024 |
7.67
|
611,200 | 7.92 | 8.03 | 7.67 | 3,800 | 0 | 0.0 |
| 11/11/2024 |
7.91
|
1,051,300 | 7.78 | 8.03 | 7.78 | 0 | 18,500 | -0.2 |
| 08/11/2024 |
7.76
|
1,128,400 | 7.59 | 7.95 | 7.59 | 6,900 | 7,800 | -0.0 |
| 07/11/2024 |
7.58
|
611,400 | 7.51 | 7.74 | 7.51 | 0 | 0 | 0 |
| 06/11/2024 |
7.51
|
339,000 | 7.56 | 7.59 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.53
|
234,200 | 7.53 | 7.60 | 7.53 | 5,700 | 1,100 | 0.0 |
| 04/11/2024 |
7.52
|
409,100 | 7.56 | 7.63 | 7.51 | 0 | 13,200 | -0.1 |
| 01/11/2024 |
7.55
|
624,300 | 7.63 | 7.77 | 7.55 | 0 | 25,100 | -0.2 |
| 31/10/2024 |
7.62
|
486,600 | 7.59 | 7.78 | 7.59 | 1,100 | 4,600 | -0.0 |
| 30/10/2024 |
7.56
|
283,400 | 7.54 | 7.69 | 7.54 | 10,000 | 7,400 | 0.0 |
| 29/10/2024 |
7.63
|
666,400 | 7.68 | 7.90 | 7.61 | 14,800 | 0 | 0.1 |
| 28/10/2024 |
7.65
|
303,200 | 7.67 | 7.69 | 7.53 | 0 | 7,100 | -0.1 |
| 25/10/2024 |
7.66
|
337,100 | 7.69 | 7.73 | 7.64 | 0 | 300 | -0.0 |
| 24/10/2024 |
7.65
|
284,300 | 7.77 | 7.82 | 7.65 | 4,400 | 5,100 | -0.0 |
| 23/10/2024 |
7.74
|
483,100 | 7.59 | 7.79 | 7.58 | 17,800 | 3,700 | 0.1 |
| 22/10/2024 |
7.53
|
877,900 | 7.79 | 7.79 | 7.52 | 2,200 | 120,500 | -1.0 |
| 21/10/2024 |
7.82
|
922,300 | 7.99 | 7.99 | 7.55 | 7,700 | 135,300 | -1.1 |
| 18/10/2024 |
7.98
|
678,200 | 8.29 | 8.31 | 7.92 | 18,600 | 5,600 | 0.1 |
| 17/10/2024 |
8.26
|
1,214,700 | 8.01 | 8.34 | 8.01 | 107,000 | 15,700 | 0.8 |
| 16/10/2024 |
7.97
|
1,620,300 | 7.46 | 7.97 | 7.42 | 135,300 | 5,200 | 1.1 |
| 15/10/2024 |
7.45
|
272,100 | 7.49 | 7.53 | 7.43 | 0 | 7,200 | -0.1 |
| 14/10/2024 |
7.47
|
234,600 | 7.47 | 7.57 | 7.46 | 2,200 | 1,400 | 0.0 |
| 11/10/2024 |
7.45
|
229,700 | 7.51 | 7.52 | 7.43 | 0 | 2,300 | -0.0 |
| 10/10/2024 |
7.50
|
228,900 | 7.50 | 7.58 | 7.49 | 400 | 500 | -0.0 |
| 09/10/2024 |
7.49
|
195,600 | 7.53 | 7.54 | 7.45 | 0 | 0 | 0 |
| 08/10/2024 |
7.49
|
285,800 | 7.51 | 7.59 | 7.44 | 1,800 | 0 | 0.0 |
| 07/10/2024 |
7.51
|
168,400 | 7.53 | 7.54 | 7.48 | 7,600 | 1,100 | 0.1 |
| 04/10/2024 |
7.44
|
262,500 | 7.55 | 7.63 | 7.44 | 1,500 | 17,900 | -0.1 |
| 03/10/2024 |
7.61
|
303,000 | 7.67 | 7.69 | 7.50 | 0 | 900 | -0.0 |
| 02/10/2024 |
7.66
|
327,500 | 7.61 | 7.68 | 7.58 | 30,000 | 1,800 | 0.2 |
| 01/10/2024 |
7.59
|
354,800 | 7.51 | 7.70 | 7.51 | 19,400 | 0 | 0.2 |
| 30/09/2024 |
7.59
|
308,800 | 7.60 | 7.62 | 7.54 | 0 | 10,300 | -0.1 |
| 27/09/2024 |
7.59
|
476,600 | 7.26 | 7.63 | 7.26 | 14,400 | 500 | 0.1 |
| 26/09/2024 |
7.63
|
339,000 | 7.69 | 7.72 | 7.53 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
7.68
|
321,300 | 7.55 | 7.80 | 7.55 | 23,300 | 0 | 0.2 |
| 24/09/2024 |
7.69
|
223,800 | 7.58 | 7.72 | 7.58 | 800 | 6,100 | -0.0 |
| 23/09/2024 |
7.69
|
291,300 | 7.74 | 7.75 | 7.66 | 0 | 45,800 | -0.4 |
| 20/09/2024 |
7.72
|
289,400 | 7.92 | 7.95 | 7.72 | 0 | 1,000 | -0.0 |
| 19/09/2024 |
7.90
|
241,600 | 7.85 | 7.92 | 7.83 | 6,100 | 0 | 0.1 |
| 18/09/2024 |
7.91
|
566,000 | 7.63 | 8.07 | 7.63 | 49,800 | 2,700 | 0.4 |
| 17/09/2024 |
7.76
|
349,900 | 7.72 | 7.77 | 7.64 | 8,800 | 5,800 | 0.0 |
| 16/09/2024 |
7.71
|
314,400 | 7.82 | 7.85 | 7.63 | 0 | 5,200 | -0.0 |
| 13/09/2024 |
7.81
|
341,900 | 7.92 | 7.92 | 7.74 | 0 | 100 | -0.0 |
| 12/09/2024 |
7.92
|
385,400 | 7.89 | 8.04 | 7.89 | 19,700 | 0 | 0.2 |
| 11/09/2024 |
7.89
|
660,300 | 7.46 | 7.89 | 7.46 | 30,600 | 0 | 0.3 |
| 10/09/2024 |
7.66
|
421,400 | 7.87 | 7.91 | 7.63 | 500 | 10,900 | -0.1 |
| 09/09/2024 |
7.87
|
483,800 | 7.98 | 7.99 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.98
|
362,300 | 8.06 | 8.09 | 7.85 | 0 | 7,300 | -0.1 |
| 05/09/2024 |
8.05
|
808,800 | 8.06 | 8.25 | 7.96 | 7,500 | 43,400 | -0.3 |
| 04/09/2024 |
8.06
|
509,400 | 7.72 | 8.06 | 7.72 | 119,600 | 200 | 1.0 |
| 30/08/2024 |
7.89
|
296,900 | 7.99 | 8.01 | 7.72 | 1,700 | 11,300 | -0.1 |
| 29/08/2024 |
7.98
|
291,000 | 7.99 | 8.07 | 7.90 | 0 | 11,200 | -0.1 |
| 28/08/2024 |
7.99
|
246,300 | 8.05 | 8.09 | 7.86 | 0 | 3,500 | -0.0 |
| 27/08/2024 |
8.05
|
546,500 | 7.71 | 8.07 | 7.71 | 38,100 | 0 | 0.3 |
| 26/08/2024 |
7.85
|
517,400 | 7.92 | 7.92 | 7.63 | 3,500 | 14,600 | -0.1 |
| 23/08/2024 |
7.90
|
484,400 | 7.94 | 7.94 | 7.53 | 0 | 4,600 | -0.0 |
| 22/08/2024 |
7.92
|
505,900 | 8.16 | 8.21 | 7.82 | 0 | 11,900 | -0.1 |
| 21/08/2024 |
8.14
|
549,300 | 8.01 | 8.22 | 7.98 | 51,200 | 0 | 0.5 |
| 20/08/2024 |
8.01
|
650,300 | 8.22 | 8.24 | 7.90 | 4,000 | 13,500 | -0.1 |
| 19/08/2024 |
8.22
|
845,500 | 8.01 | 8.33 | 8.01 | 0 | 8,400 | -0.1 |
| 16/08/2024 |
7.96
|
993,700 | 7.66 | 8.06 | 7.63 | 12,500 | 93,500 | -0.7 |
| 15/08/2024 |
7.66
|
401,900 | 7.67 | 7.67 | 7.51 | 0 | 39,600 | -0.3 |
| 14/08/2024 |
7.66
|
323,500 | 7.81 | 7.83 | 7.49 | 0 | 26,900 | -0.2 |
| 13/08/2024 |
7.76
|
564,000 | 7.53 | 7.79 | 7.40 | 109,900 | 2,000 | 0.9 |
| 12/08/2024 |
7.49
|
613,400 | 7.47 | 7.57 | 7.35 | 44,600 | 3,300 | 0.3 |
| 09/08/2024 |
7.44
|
724,800 | 7.63 | 7.71 | 7.44 | 1,200 | 97,500 | -0.8 |
| 08/08/2024 |
7.63
|
577,100 | 7.98 | 7.99 | 7.53 | 7,500 | 2,000 | 0.0 |
| 07/08/2024 |
7.91
|
616,100 | 7.84 | 8.10 | 7.81 | 24,700 | 21,900 | 0.0 |
| 06/08/2024 |
7.81
|
1,546,900 | 7.63 | 7.93 | 7.46 | 97,200 | 223,500 | -1.1 |
| 05/08/2024 |
7.97
|
811,700 | 8.51 | 8.51 | 7.97 | 0 | 163,700 | -1.5 |
| 02/08/2024 |
8.57
|
785,200 | 8.08 | 8.57 | 8.08 | 2,300 | 117,700 | -1.0 |
| 01/08/2024 |
8.43
|
1,432,200 | 8.11 | 8.60 | 8.10 | 92,000 | 114,900 | -0.2 |
| 31/07/2024 |
8.08
|
849,700 | 8.62 | 8.71 | 8.08 | 33,600 | 41,400 | -0.1 |
| 30/07/2024 |
8.66
|
1,356,800 | 8.93 | 9.03 | 8.21 | 137,200 | 7,600 | 1.3 |
| 29/07/2024 |
8.82
|
1,562,000 | 8.37 | 8.82 | 8.37 | 137,200 | 7,600 | 1.3 |
| 26/07/2024 |
8.25
|
1,649,900 | 7.72 | 8.25 | 7.72 | 306,100 | 10,900 | 2.6 |
| 25/07/2024 |
7.72
|
388,800 | 7.63 | 7.72 | 7.47 | 0 | 7,900 | -0.1 |
| 24/07/2024 |
7.66
|
667,200 | 7.42 | 7.66 | 7.39 | 40,200 | 2,300 | 0.3 |
| 23/07/2024 |
7.40
|
504,600 | 7.53 | 7.57 | 7.01 | 13,300 | 24,800 | -0.1 |
| 22/07/2024 |
7.52
|
643,300 | 7.64 | 7.66 | 7.30 | 0 | 25,300 | -0.2 |
| 19/07/2024 |
7.66
|
755,400 | 7.43 | 7.66 | 7.43 | 5,500 | 31,800 | -0.2 |
| 18/07/2024 |
7.41
|
720,900 | 7.33 | 7.45 | 7.29 | 25,000 | 160,200 | -1.1 |
| 17/07/2024 |
7.33
|
1,148,900 | 7.76 | 7.77 | 7.33 | 8,500 | 226,200 | -1.8 |
| 16/07/2024 |
7.75
|
886,500 | 7.97 | 8.06 | 7.49 | 40,200 | 37,900 | 0.0 |
| 15/07/2024 |
7.97
|
490,000 | 8.11 | 8.13 | 7.88 | 9,300 | 5,800 | 0.0 |
| 12/07/2024 |
8.08
|
1,663,600 | 7.75 | 8.26 | 7.75 | 212,400 | 12,000 | 1.8 |
| 11/07/2024 |
7.73
|
1,114,200 | 7.41 | 7.91 | 7.37 | 238,000 | 10,100 | 1.9 |
| 10/07/2024 |
7.40
|
688,900 | 7.56 | 7.63 | 7.35 | 6,300 | 34,500 | -0.2 |
| 09/07/2024 |
7.56
|
834,200 | 7.30 | 7.56 | 7.26 | 16,400 | 63,800 | -0.4 |
| 08/07/2024 |
7.27
|
628,800 | 7.39 | 7.39 | 7.19 | 0 | 176,100 | -1.4 |
| 05/07/2024 |
7.35
|
729,200 | 7.61 | 7.63 | 7.35 | 11,300 | 49,800 | -0.3 |
| 04/07/2024 |
7.59
|
732,600 | 7.81 | 7.88 | 7.49 | 15,900 | 25,000 | -0.1 |
| 03/07/2024 |
7.77
|
1,005,100 | 7.56 | 7.82 | 7.47 | 235,300 | 4,400 | 2.0 |
| 02/07/2024 |
7.54
|
587,700 | 7.22 | 7.58 | 7.22 | 35,900 | 4,500 | 0.3 |
| 01/07/2024 |
7.20
|
688,600 | 7.26 | 7.26 | 7.08 | 33,900 | 41,100 | -0.1 |
| 28/06/2024 |
7.25
|
1,537,300 | 7.52 | 7.52 | 7.08 | 3,700 | 362,900 | -2.9 |
| 27/06/2024 |
7.49
|
835,700 | 7.57 | 7.65 | 7.35 | 30,400 | 88,900 | -0.5 |
| 26/06/2024 |
7.55
|
885,600 | 8.22 | 8.22 | 7.43 | 21,500 | 46,500 | -0.2 |
| 25/06/2024 |
7.96
|
1,407,500 | 7.44 | 7.96 | 7.44 | 227,300 | 13,700 | 1.8 |