| 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) |
-0.25 | -1.95% | 451,200 | -300 | -0.0 |
12.35
12.95
12.80
|
|
2 tháng
(2025-10-06) |
-0.75 | -5.64% | 2,314,300 | -10,500 | -0.1 |
12.25
13.30
12.80
|
|
3 tháng
(2025-09-05) |
-0.05 | -0.40% | 3,651,200 | -10,500 | -0.1 |
12.25
13.40
12.80
|
|
6 tháng
(2025-06-09) |
0.10 | 0.80% | 8,562,300 | -18,300 | -0.2 |
12.10
13.40
12.80
|
|
12 tháng
(2024-12-09) |
-0.57 | -4.32% | 45,688,500 | -37,072 | -0.5 |
8.81
14.74
12.80
|
|
24 tháng
(2023-12-15) |
4.50 | 55.85% | 79,781,300 | -334,673 | -3.3 |
8.01
14.74
12.80
|
|
36 tháng
(2022-12-20) |
6.29 | 100.60% | 107,967,800 | -483,370 | -4.7 |
5.86
14.74
12.80
|
|
60 tháng
(2020-12-30) |
7.54 | 150.67% | 264,582,770 | -6,515,719 | -60.5 |
4.68
19.23
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9.03
|
6,400 | 8.98 | 9.05 | 8.93 | 0 | 0 | 0 |
| 23/09/2024 |
8.98
|
4,700 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 20/09/2024 |
9.06
|
1,800 | 9.06 | 9.06 | 9.05 | 0 | 0 | 0 |
| 19/09/2024 |
9.04
|
10,200 | 9.05 | 9.10 | 8.95 | 0 | 0 | 0 |
| 18/09/2024 |
9.03
|
20,800 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 17/09/2024 |
9.01
|
17,800 | 9.00 | 9.01 | 8.98 | 0 | 0 | 0 |
| 16/09/2024 |
9.00
|
24,300 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 13/09/2024 |
8.93
|
25,100 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
| 12/09/2024 |
9.00
|
17,900 | 8.97 | 9.00 | 8.97 | 0 | 0 | 0 |
| 11/09/2024 |
8.97
|
31,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 |
| 10/09/2024 |
8.97
|
23,100 | 8.94 | 8.99 | 8.91 | 0 | 0 | 0 |
| 09/09/2024 |
8.99
|
19,900 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
| 06/09/2024 |
8.96
|
174,600 | 9.18 | 9.19 | 8.89 | 0 | 0 | 0 |
| 05/09/2024 |
9.00
|
80,100 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 |
| 04/09/2024 |
9.05
|
66,300 | 9.11 | 9.15 | 9.00 | 0 | 0 | 0 |
| 30/08/2024 |
9.17
|
49,600 | 9.09 | 9.19 | 9.08 | 0 | 0 | 0 |
| 29/08/2024 |
9.11
|
44,500 | 9.33 | 9.33 | 9.08 | 0 | 0 | 0 |
| 28/08/2024 |
9.15
|
53,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
| 27/08/2024 |
9.25
|
35,900 | 9.25 | 9.25 | 9.14 | 0 | 0 | 0 |
| 26/08/2024 |
9.25
|
15,200 | 9.25 | 9.27 | 9.22 | 0 | 0 | 0 |
| 23/08/2024 |
9.25
|
23,200 | 9.25 | 9.29 | 9.22 | 0 | 0 | 0 |
| 22/08/2024 |
9.31
|
116,500 | 9.28 | 9.43 | 9.28 | 0 | 0 | 0 |
| 21/08/2024 |
9.26
|
32,300 | 9.30 | 9.32 | 9.26 | 0 | 0 | 0 |
| 20/08/2024 |
9.30
|
170,600 | 9.15 | 9.32 | 9.15 | 0 | 0 | 0 |
| 19/08/2024 |
9.19
|
20,200 | 9.16 | 9.20 | 9.15 | 0 | 0 | 0 |
| 16/08/2024 |
9.20
|
69,900 | 9.07 | 9.20 | 9.06 | 0 | 0 | 0 |
| 15/08/2024 |
9.14
|
74,200 | 9.14 | 9.15 | 9.12 | 0 | 0 | 0 |
| 14/08/2024 |
9.14
|
87,500 | 9.11 | 9.15 | 8.98 | 0 | 0 | 0 |
| 13/08/2024 |
9.12
|
21,400 | 9.08 | 9.14 | 9.06 | 0 | 0 | 0 |
| 12/08/2024 |
9.08
|
10,900 | 9.15 | 9.20 | 9.06 | 0 | 0 | 0 |
| 09/08/2024 |
9.15
|
56,200 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.08
|
72,200 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 |
| 07/08/2024 |
9.08
|
10,200 | 9.08 | 9.08 | 9.06 | 0 | 0 | 0 |
| 06/08/2024 |
9.08
|
38,700 | 8.97 | 9.10 | 8.97 | 0 | 0 | 0 |
| 05/08/2024 |
9.06
|
10,200 | 9.08 | 9.15 | 9.02 | 0 | 0 | 0 |
| 02/08/2024 |
9.20
|
41,000 | 9.15 | 9.20 | 9.00 | 0 | 0 | 0 |
| 01/08/2024 |
9.20
|
75,200 | 9.25 | 9.25 | 9.08 | 0 | 0 | 0 |
| 31/07/2024 |
9.26
|
31,200 | 9.24 | 9.43 | 9.24 | 0 | 0 | 0 |
| 30/07/2024 |
9.29
|
78,300 | 9.24 | 9.34 | 9.23 | 0 | 0 | 0 |
| 29/07/2024 |
9.22
|
10,400 | 9.20 | 9.24 | 9.15 | 0 | 0 | 0 |
| 26/07/2024 |
9.14
|
63,100 | 9.19 | 9.20 | 8.56 | 0 | 0 | 0 |
| 25/07/2024 |
9.19
|
5,800 | 9.08 | 9.20 | 9.08 | 0 | 0 | 0 |
| 24/07/2024 |
9.22
|
40,700 | 9.07 | 9.24 | 9.02 | 0 | 0 | 0 |
| 23/07/2024 |
9.25
|
175,500 | 9.28 | 9.32 | 9.06 | 0 | 0 | 0 |
| 22/07/2024 |
9.28
|
200,000 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 |
| 19/07/2024 |
9.39
|
77,200 | 9.39 | 9.43 | 9.34 | 0 | 0 | 0 |
| 18/07/2024 |
9.39
|
47,700 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
| 17/07/2024 |
9.39
|
162,300 | 9.48 | 9.53 | 9.30 | 0 | 0 | 0 |
| 16/07/2024 |
9.48
|
55,800 | 9.39 | 9.53 | 9.39 | 0 | 0 | 0 |
| 15/07/2024 |
9.39
|
62,900 | 9.48 | 9.53 | 9.34 | 0 | 0 | 0 |
| 12/07/2024 |
9.43
|
93,200 | 9.53 | 9.57 | 9.34 | 0 | 500 | -0.0 |
| 11/07/2024 |
9.43
|
141,900 | 9.39 | 9.53 | 9.34 | 0 | 0 | 0 |
| 10/07/2024 |
9.53
|
61,900 | 9.48 | 9.57 | 9.39 | 0 | 0 | 0 |
| 09/07/2024 |
9.53
|
60,800 | 9.48 | 9.53 | 9.34 | 0 | 0 | 0 |
| 08/07/2024 |
9.34
|
268,600 | 9.53 | 9.53 | 9.34 | 0 | 4,600 | -0.0 |
| 05/07/2024 |
9.53
|
165,600 | 9.62 | 9.67 | 9.34 | 0 | 0 | 0 |
| 04/07/2024 |
9.53
|
243,200 | 9.43 | 9.67 | 9.43 | 0 | 0 | 0 |
| 03/07/2024 |
9.53
|
269,600 | 9.32 | 9.53 | 9.32 | 0 | 0 | 0 |
| 02/07/2024 |
9.33
|
84,200 | 9.28 | 9.39 | 9.28 | 0 | 0 | 0 |
| 01/07/2024 |
9.28
|
76,300 | 9.25 | 9.34 | 9.25 | 0 | 0 | 0 |
| 28/06/2024 |
9.32
|
350,800 | 9.53 | 9.53 | 9.28 | 0 | 0 | 0 |
| 27/06/2024 |
9.53
|
349,900 | 9.62 | 9.71 | 9.34 | 0 | 0 | 0 |
| 26/06/2024 |
9.67
|
671,300 | 10.23 | 10.37 | 9.67 | 0 | 0 | 0 |
| 25/06/2024 |
10.37
|
116,300 | 10.37 | 10.46 | 10.09 | 0 | 0 | 0 |
| 24/06/2024 |
10.42
|
798,800 | 9.76 | 10.42 | 9.76 | 0 | 300 | -0.0 |
| 21/06/2024 |
9.76
|
353,800 | 9.85 | 10.04 | 9.76 | 0 | 0 | 0 |
| 20/06/2024 |
9.99
|
252,000 | 10.23 | 10.23 | 9.85 | 0 | 0 | 0 |
| 19/06/2024 |
10.18
|
308,200 | 9.95 | 10.37 | 9.85 | 0 | 0 | 0 |
| 18/06/2024 |
9.85
|
481,700 | 9.48 | 9.99 | 9.48 | 0 | 0 | 0 |
| 17/06/2024 |
9.48
|
123,300 | 9.30 | 9.53 | 9.30 | 0 | 0 | 0 |
| 14/06/2024 |
9.29
|
98,600 | 9.29 | 9.43 | 9.28 | 0 | 0 | 0 |
| 13/06/2024 |
9.30
|
86,800 | 9.33 | 9.34 | 9.26 | 0 | 0 | 0 |
| 12/06/2024 |
9.28
|
93,500 | 9.28 | 9.30 | 9.23 | 0 | 0 | 0 |
| 11/06/2024 |
9.28
|
220,900 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
| 10/06/2024 |
9.27
|
124,000 | 9.39 | 9.39 | 9.27 | 0 | 0 | 0 |
| 07/06/2024 |
9.39
|
201,900 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
| 06/06/2024 |
9.39
|
364,300 | 9.29 | 9.48 | 9.29 | 0 | 0 | 0 |
| 05/06/2024 |
9.31
|
82,100 | 9.30 | 9.43 | 9.29 | 0 | 0 | 0 |
| 04/06/2024 |
9.34
|
271,200 | 9.25 | 9.57 | 9.20 | 0 | 0 | 0 |
| 03/06/2024 |
9.25
|
137,500 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
9.20
|
51,700 | 9.26 | 9.27 | 9.14 | 0 | 0 | 0 |
| 30/05/2024 |
9.25
|
151,000 | 9.28 | 9.28 | 9.07 | 0 | 0 | 0 |
| 29/05/2024 |
9.28
|
359,400 | 9.09 | 9.29 | 9.07 | 0 | 0 | 0 |
| 28/05/2024 |
9.09
|
129,400 | 9.06 | 9.14 | 9.04 | 0 | 3,000 | -0.0 |
| 27/05/2024 |
9.05
|
189,600 | 9.04 | 9.14 | 9.04 | 0 | 0 | 0 |
| 24/05/2024 |
9.04
|
309,100 | 9.00 | 9.14 | 8.88 | 0 | 0 | 0 |
| 23/05/2024 |
9.00
|
75,200 | 9.03 | 9.06 | 8.97 | 0 | 0 | 0 |
| 22/05/2024 |
9.04
|
304,000 | 9.01 | 9.11 | 8.91 | 0 | 0 | 0 |
| 21/05/2024 |
8.97
|
286,500 | 9.14 | 9.14 | 8.94 | 0 | 0 | 0 |
| 20/05/2024 |
9.15
|
462,000 | 8.86 | 9.25 | 8.86 | 0 | 0 | 0 |
| 17/05/2024 |
8.83
|
63,900 | 8.78 | 8.90 | 8.73 | 0 | 0 | 0 |
| 16/05/2024 |
8.84
|
142,200 | 8.84 | 8.92 | 8.83 | 0 | 0 | 0 |
| 15/05/2024 |
8.81
|
223,700 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 |
| 14/05/2024 |
8.97
|
168,700 | 8.98 | 9.01 | 8.78 | 0 | 0 | 0 |
| 13/05/2024 |
8.99
|
383,600 | 8.72 | 9.28 | 8.72 | 0 | 0 | 0 |
| 10/05/2024 |
8.69
|
114,500 | 8.64 | 8.69 | 8.61 | 0 | 0 | 0 |
| 09/05/2024 |
8.60
|
59,000 | 8.68 | 8.69 | 8.59 | 0 | 0 | 0 |
| 08/05/2024 |
8.65
|
168,600 | 8.70 | 8.71 | 8.61 | 0 | 0 | 0 |
| 07/05/2024 |
8.70
|
111,000 | 8.69 | 8.72 | 8.67 | 0 | 5,800 | -0.1 |
| 06/05/2024 |
8.71
|
207,300 | 8.60 | 8.74 | 8.60 | 0 | 0 | 0 |