| 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) |
-1.30 | -7.88% | 14,264,100 | 845,300 | 14.5 |
15.20
18.15
15.20
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.65% | 25,340,900 | 802,200 | 13.8 |
15.20
18.15
15.20
|
|
3 tháng
(2025-10-29) |
-2.30 | -13.14% | 35,061,200 | 763,200 | 13.1 |
14.80
18.15
15.20
|
|
6 tháng
(2025-07-31) |
0.83 | 5.74% | 76,074,000 | 842,400 | 15.1 |
13.31
18.15
15.20
|
|
12 tháng
(2025-02-03) |
7.89 | 107.86% | 144,695,401 | 3,266,900 | 43.4 |
6.13
18.15
15.20
|
|
24 tháng
(2024-02-07) |
7.64 | 100.99% | 166,983,202 | 5,697,100 | 73.0 |
6.13
18.15
15.20
|
|
36 tháng
(2023-02-13) |
8.39 | 123.12% | 178,617,354 | 5,703,540 | 73.1 |
6.13
18.15
15.20
|
|
60 tháng
(2021-02-22) |
5.52 | 57.04% | 245,784,245 | 5,696,211 | 72.4 |
6.13
24.94
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2024 |
7.56
|
17,041 | 7.56 | 7.63 | 7.56 | 12,000 | 0 | 0.1 |
| 04/11/2024 |
7.56
|
85,013 | 7.56 | 7.69 | 7.50 | 37,000 | 0 | 0.4 |
| 01/11/2024 |
7.56
|
22,989 | 7.56 | 7.69 | 7.56 | 15,000 | 0 | 0.2 |
| 31/10/2024 |
7.56
|
37,658 | 7.50 | 7.63 | 7.50 | 10,700 | 0 | 0.1 |
| 30/10/2024 |
7.56
|
113,036 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.69
|
22,314 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 |
| 28/10/2024 |
7.75
|
22,318 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 25/10/2024 |
7.75
|
52,981 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/10/2024 |
7.75
|
17,710 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
49,304 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
36,909 | 7.81 | 7.88 | 7.75 | 0 | 0 | 0 |
| 21/10/2024 |
7.88
|
2,574,201 | 7.81 | 7.94 | 7.75 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
52,801 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
20,765 | 7.69 | 7.94 | 7.69 | 0 | 0 | 0 |
| 16/10/2024 |
7.75
|
31,952 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 |
| 15/10/2024 |
7.81
|
126,617 | 7.94 | 8 | 7.75 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
38,279 | 8 | 8.06 | 7.94 | 0 | 0 | 0 |
| 11/10/2024 |
8
|
99,423 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/10/2024 |
8.06
|
26,603 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 |
| 09/10/2024 |
8.19
|
127,709 | 8.19 | 8.25 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.19
|
47,605 | 8.19 | 8.31 | 8.19 | 0 | 0 | 0 |
| 07/10/2024 |
8.19
|
40,201 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 04/10/2024 |
8.38
|
104,119 | 8.38 | 8.56 | 8.19 | 0 | 0 | 0 |
| 03/10/2024 |
8.31
|
100,496 | 8.25 | 8.56 | 8.25 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
68,554 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
135,716 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 30/09/2024 |
8.44
|
77,319 | 8.56 | 8.69 | 8.44 | 0 | 0 | 0 |
| 27/09/2024 |
8.56
|
335,657 | 8.25 | 8.69 | 8.25 | 0 | 0 | 0 |
| 26/09/2024 |
8.31
|
123,237 | 8.19 | 8.38 | 8.13 | 0 | 0 | 0 |
| 25/09/2024 |
8.19
|
58,349 | 8.19 | 8.19 | 8.19 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
8.25
|
100,021 | 8.19 | 8.25 | 8.13 | 30,000 | 0 | 0.4 |
| 23/09/2024 |
8.25
|
86,938 | 8.25 | 8.25 | 8.19 | 55,000 | 0 | 0.7 |
| 20/09/2024 |
8.25
|
124,248 | 8.25 | 8.31 | 8.25 | 33,800 | 0 | 0.4 |
| 19/09/2024 |
8.31
|
200,216 | 8.06 | 8.31 | 8.06 | 31,000 | 0 | 0.4 |
| 18/09/2024 |
8.06
|
41,844 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 17/09/2024 |
8.06
|
61,131 | 8.13 | 8.13 | 8 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
8.13
|
99,558 | 8.13 | 8.19 | 8.06 | 71,800 | 0 | 0.9 |
| 13/09/2024 |
8.19
|
101,264 | 8.13 | 8.19 | 8.13 | 70,000 | 0 | 0.9 |
| 12/09/2024 |
8.19
|
128,802 | 8.06 | 8.25 | 8.06 | 39,600 | 0 | 0.5 |
| 11/09/2024 |
8.06
|
60,076 | 8.13 | 8.13 | 8 | 32,000 | 0 | 0.4 |
| 10/09/2024 |
8.13
|
92,582 | 8.13 | 8.38 | 8.13 | 43,100 | 0 | 0.6 |
| 09/09/2024 |
8.19
|
121,330 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
52,111 | 7.88 | 8 | 7.88 | 24,800 | 0 | 0.3 |
| 05/09/2024 |
7.88
|
89,734 | 8 | 8 | 7.88 | 73,700 | 0 | 0.9 |
| 04/09/2024 |
7.94
|
77,764 | 8.19 | 8.19 | 7.88 | 47,200 | 0 | 0.6 |
| 30/08/2024 |
8.13
|
75,173 | 8.19 | 8.25 | 8.06 | 39,800 | 0 | 0.5 |
| 29/08/2024 |
8.13
|
96,684 | 8.19 | 8.31 | 8.13 | 58,600 | 0 | 0.8 |
| 28/08/2024 |
8.19
|
227,896 | 7.81 | 8.56 | 7.81 | 40,300 | 0 | 0.5 |
| 27/08/2024 |
7.75
|
127,937 | 7.56 | 7.75 | 7.56 | 32,200 | 0 | 0.4 |
| 26/08/2024 |
7.63
|
46,417 | 7.63 | 7.63 | 7.56 | 22,600 | 0 | 0.3 |
| 23/08/2024 |
7.63
|
33,458 | 7.63 | 7.69 | 7.56 | 24,400 | 0 | 0.3 |
| 22/08/2024 |
7.63
|
56,013 | 7.63 | 7.63 | 7.56 | 32,000 | 0 | 0.4 |
| 21/08/2024 |
7.56
|
28,948 | 7.56 | 7.56 | 7.50 | 15,700 | 0 | 0.2 |
| 20/08/2024 |
7.56
|
68,220 | 7.56 | 7.56 | 7.50 | 25,900 | 0 | 0.3 |
| 19/08/2024 |
7.50
|
34,715 | 7.50 | 7.50 | 7.44 | 25,600 | 0 | 0.3 |
| 16/08/2024 |
7.50
|
86,277 | 7.38 | 7.50 | 7.38 | 48,100 | 0 | 0.6 |
| 15/08/2024 |
7.38
|
70,406 | 7.44 | 7.44 | 7.38 | 65,600 | 0 | 0.8 |
| 14/08/2024 |
7.38
|
41,767 | 7.38 | 7.44 | 7.38 | 21,000 | 0 | 0.2 |
| 13/08/2024 |
7.38
|
86,252 | 7.38 | 7.38 | 7.31 | 52,000 | 0 | 0.6 |
| 12/08/2024 |
7.44
|
10,414 | 7.38 | 7.44 | 7.38 | 1,900 | 11 | 0.0 |
| 09/08/2024 |
7.38
|
40,689 | 7.38 | 7.44 | 7.31 | 7,000 | 0 | 0.1 |
| 08/08/2024 |
7.31
|
61,615 | 7.31 | 7.38 | 7.31 | 48,000 | 0 | 0.6 |
| 07/08/2024 |
7.44
|
70,759 | 7.38 | 7.50 | 7.31 | 36,000 | 0 | 0.4 |
| 06/08/2024 |
7.38
|
33,823 | 7.19 | 7.38 | 7.19 | 26,900 | 0 | 0.3 |
| 05/08/2024 |
7.19
|
151,322 | 7.44 | 7.44 | 7.19 | 110,000 | 0 | 1.3 |
| 02/08/2024 |
7.44
|
73,444 | 7.38 | 7.44 | 7.31 | 44,600 | 0 | 0.5 |
| 01/08/2024 |
7.44
|
104,547 | 7.38 | 7.44 | 7.31 | 62,006 | 0 | 0.7 |
| 31/07/2024 |
7.44
|
55,991 | 7.38 | 7.44 | 7.31 | 35,105 | 0 | 0.4 |
| 30/07/2024 |
7.38
|
17,201 | 7.25 | 7.44 | 7.19 | 7,500 | 0 | 0.1 |
| 29/07/2024 |
7.31
|
27,504 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
| 26/07/2024 |
7.38
|
38,068 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 25/07/2024 |
7.50
|
44,057 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
| 24/07/2024 |
7.50
|
88,500 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.69
|
152,900 | 7.50 | 7.81 | 7.31 | 0 | 0 | 0 |
| 22/07/2024 |
7.94
|
55,031 | 7.31 | 7.94 | 7.25 | 0 | 0 | 0 |
| 19/07/2024 |
7.44
|
75,700 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 18/07/2024 |
7.44
|
38,500 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 17/07/2024 |
7.31
|
152,578 | 7.50 | 7.56 | 7.31 | 100 | 0 | 0.0 |
| 16/07/2024 |
7.44
|
58,433 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 15/07/2024 |
7.38
|
37,400 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 |
| 12/07/2024 |
7.38
|
74,415 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 11/07/2024 |
7.38
|
62,204 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 10/07/2024 |
7.44
|
1,100,867 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 09/07/2024 |
7.44
|
22,555 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 08/07/2024 |
7.38
|
118,926 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/07/2024 |
7.56
|
49,401 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.69
|
113,533 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 03/07/2024 |
7.75
|
104,979 | 7.56 | 7.75 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
7.56
|
50,765 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 01/07/2024 |
7.69
|
42,631 | 7.63 | 7.69 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
7.50
|
177,209 | 7.56 | 7.75 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.75
|
255,000 | 7.69 | 7.81 | 7.56 | 0 | 0 | 0 |
| 26/06/2024 |
7.75
|
254,599 | 7.69 | 7.75 | 7.63 | 0 | 0 | 0 |
| 25/06/2024 |
7.75
|
195,772 | 7.69 | 7.81 | 7.63 | 0 | 0 | 0 |
| 24/06/2024 |
7.81
|
640,105 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 21/06/2024 |
7.88
|
542,049 | 7.63 | 7.94 | 7.44 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
6,535 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
1,248 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
12,220 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.56
|
31,110 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |