| 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) |
0.30 | 2.28% | 2,543,700 | 17,000 | 0.2 |
13.15
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0.30 | 2.28% | 6,122,900 | 29,500 | 0.4 |
13
14.10
13.60
|
|
3 tháng
(2025-09-05) |
0.15 | 1.13% | 9,442,000 | -81,300 | -1.1 |
13
14.10
13.60
|
|
6 tháng
(2025-06-09) |
-0.20 | -1.47% | 28,695,300 | -277,000 | -3.1 |
13
14.90
13.60
|
|
12 tháng
(2024-12-09) |
5.88 | 77.66% | 97,960,400 | -396,863 | -5.2 |
7.57
15.35
13.60
|
|
24 tháng
(2023-12-15) |
8.47 | 169.89% | 209,804,100 | -19,376 | -1.4 |
4.51
15.35
13.60
|
|
36 tháng
(2022-12-20) |
9.59 | 248.26% | 265,809,100 | -73,575 | -2.0 |
3.85
15.35
13.60
|
|
60 tháng
(2020-12-30) |
5.95 | 79.36% | 497,558,680 | -56,486 | -2.1 |
3.27
15.35
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
7.44
|
1,387,100 | 7.25 | 7.59 | 7.24 | 250,400 | 71,600 | 1.5 |
| 21/06/2024 |
7.24
|
633,200 | 7.53 | 7.56 | 7.24 | 0 | 24,600 | -0.2 |
| 20/06/2024 |
7.43
|
814,500 | 7.21 | 7.49 | 7.21 | 21,400 | 20,200 | 0.0 |
| 19/06/2024 |
7.20
|
936,900 | 7.22 | 7.24 | 6.92 | 96,900 | 25,400 | 0.6 |
| 18/06/2024 |
7.17
|
690,300 | 7.33 | 7.35 | 7.08 | 6,300 | 1,300 | 0.0 |
| 17/06/2024 |
7.31
|
575,200 | 7.31 | 7.44 | 7.28 | 3,300 | 12,000 | -0.1 |
| 14/06/2024 |
7.31
|
1,498,200 | 7.43 | 7.56 | 7.07 | 68,600 | 31,700 | 0.3 |
| 13/06/2024 |
7.40
|
805,800 | 7.76 | 7.77 | 7.29 | 1,500 | 6,800 | -0.0 |
| 12/06/2024 |
7.57
|
780,500 | 7.78 | 7.81 | 7.38 | 12,000 | 8,800 | 0.0 |
| 11/06/2024 |
7.80
|
1,545,500 | 7.49 | 8.04 | 7.27 | 31,700 | 24,600 | 0.1 |
| 10/06/2024 |
7.72
|
1,053,900 | 7.81 | 7.90 | 7.49 | 6,800 | 7,700 | -0.0 |
| 07/06/2024 |
7.47
|
1,471,800 | 7.08 | 7.47 | 7.08 | 9,300 | 16,500 | -0.1 |
| 06/06/2024 |
6.99
|
914,000 | 7.37 | 7.45 | 6.84 | 23,600 | 13,300 | 0.1 |
| 05/06/2024 |
7.23
|
1,623,700 | 6.99 | 7.23 | 6.99 | 7,700 | 2,800 | 0.0 |
| 04/06/2024 |
6.76
|
1,311,500 | 6.35 | 6.76 | 6.35 | 16,400 | 6,100 | 0.1 |
| 03/06/2024 |
6.33
|
452,700 | 6.26 | 6.40 | 6.26 | 13,300 | 0 | 0.1 |
| 31/05/2024 |
6.24
|
508,800 | 6.15 | 6.34 | 6.15 | 2,900 | 9,200 | -0.0 |
| 30/05/2024 |
6.15
|
731,100 | 5.88 | 6.25 | 5.88 | 6,100 | 7,800 | -0.0 |
| 29/05/2024 |
6.29
|
696,000 | 6.53 | 6.53 | 6.29 | 100 | 1,600 | -0.0 |
| 28/05/2024 |
6.53
|
557,500 | 6.63 | 6.74 | 6.43 | 5,300 | 0 | 0.0 |
| 27/05/2024 |
6.61
|
953,900 | 6.27 | 6.63 | 6.27 | 6,900 | 0 | 0.0 |
| 24/05/2024 |
6.24
|
776,600 | 6.21 | 6.54 | 6.11 | 1,600 | 6,700 | -0.0 |
| 23/05/2024 |
6.21
|
413,800 | 6.31 | 6.31 | 5.99 | 0 | 11,500 | -0.1 |
| 22/05/2024 |
6.28
|
779,700 | 6.25 | 6.56 | 6.22 | 0 | 0 | 0 |
| 21/05/2024 |
6.23
|
676,500 | 5.85 | 6.23 | 5.76 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
5.83
|
1,066,900 | 6.23 | 6.24 | 5.78 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
6.21
|
371,100 | 6.31 | 6.37 | 6.08 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
6.35
|
835,800 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 |
| 15/05/2024 |
6.03
|
1,661,200 | 6.03 | 6.03 | 6.00 | 0 | 0 | 0 |
| 14/05/2024 |
5.64
|
521,100 | 5.40 | 5.64 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.27
|
706,200 | 4.94 | 5.27 | 4.93 | 0 | 0 | 0 |
| 10/05/2024 |
4.93
|
133,900 | 4.94 | 4.96 | 4.90 | 0 | 0 | 0 |
| 09/05/2024 |
4.94
|
125,500 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 08/05/2024 |
4.99
|
156,400 | 4.99 | 5.00 | 4.91 | 0 | 0 | 0 |
| 07/05/2024 |
4.98
|
158,000 | 5.03 | 5.03 | 4.95 | 200 | 0 | 0.0 |
| 06/05/2024 |
4.97
|
236,700 | 4.96 | 5.05 | 4.95 | 0 | 500 | -0.0 |