| 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) |
4.90 | 19.76% | 40,066,400 | 111,900 | 3.2 |
24.60
30.30
30
|
|
2 tháng
(2025-11-28) |
3.70 | 14.23% | 71,752,900 | 127,900 | 3.6 |
24.20
30.30
30
|
|
3 tháng
(2025-10-29) |
6.30 | 26.92% | 95,502,400 | 147,100 | 4.0 |
21.50
30.30
30
|
|
6 tháng
(2025-07-31) |
8.80 | 42.11% | 249,023,300 | 63,700 | 2.3 |
18.70
30.30
30
|
|
12 tháng
(2025-02-03) |
18.90 | 175% | 570,815,877 | -753,192 | 3.2 |
10.80
30.30
30
|
|
24 tháng
(2024-02-07) |
15.80 | 113.67% | 686,994,421 | -110,683,734 | -1,623.1 |
10.40
30.30
30
|
|
36 tháng
(2023-02-13) |
18.70 | 170% | 765,994,912 | -110,647,124 | -1,622.7 |
10
30.30
30
|
|
60 tháng
(2021-02-22) |
8.80 | 42.11% | 1,072,598,238 | -110,683,003 | -1,623.5 |
8.20
33.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
11.60
|
155,175 | 11.70 | 11.70 | 11.50 | 1,500 | 0 | 0.0 |
| 12/11/2024 |
11.70
|
49,351 | 11.80 | 11.80 | 11.70 | 200 | 0 | 0.0 |
| 11/11/2024 |
11.80
|
134,564 | 11.80 | 11.80 | 11.60 | 1,000 | 0 | 0.0 |
| 08/11/2024 |
11.80
|
350,826 | 11.90 | 11.90 | 11.60 | 1,000 | 0 | 0.0 |
| 07/11/2024 |
11.90
|
143,709 | 12 | 12.10 | 11.80 | 200 | 0 | 0.0 |
| 06/11/2024 |
12
|
142,122 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 05/11/2024 |
11.80
|
85,211 | 11.90 | 12.10 | 11.80 | 100 | 0 | 0.0 |
| 04/11/2024 |
11.80
|
160,060 | 12.10 | 12.10 | 11.80 | 3,500 | 5,800 | -0.0 |
| 01/11/2024 |
12.10
|
199,301 | 12.20 | 12.20 | 12 | 4,900 | 0 | 0.1 |
| 31/10/2024 |
12.20
|
194,482 | 12.30 | 12.30 | 12.10 | 1,000 | 0 | 0.0 |
| 30/10/2024 |
12.30
|
87,352 | 12.40 | 12.40 | 12.20 | 200 | 0 | 0.0 |
| 29/10/2024 |
12.30
|
201,207 | 12.20 | 12.30 | 12.10 | 0 | 4,000 | -0.0 |
| 28/10/2024 |
12.20
|
173,461 | 12.20 | 12.20 | 12.10 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
12.20
|
258,461 | 12.30 | 12.30 | 12.10 | 1,400 | 0 | 0.0 |
| 24/10/2024 |
12.30
|
211,273 | 12.40 | 12.40 | 12.20 | 2,100 | 0 | 0.0 |
| 23/10/2024 |
12.40
|
107,663 | 12.50 | 12.50 | 12.30 | 3,200 | 0 | 0.0 |
| 22/10/2024 |
12.50
|
492,718 | 12.80 | 12.80 | 12.30 | 8,600 | 0 | 0.1 |
| 21/10/2024 |
12.80
|
202,755 | 12.90 | 12.90 | 12.60 | 304 | 0 | 0.0 |
| 18/10/2024 |
12.90
|
343,765 | 13.20 | 13.20 | 12.70 | 7,387 | 0 | 0.1 |
| 17/10/2024 |
13
|
524,384 | 13.20 | 13.60 | 12.90 | 1,800 | 0 | 0.0 |
| 16/10/2024 |
13.50
|
781,369 | 13.40 | 13.60 | 13.20 | 0 | 3,900 | -0.1 |
| 15/10/2024 |
13.20
|
1,199,652 | 12.70 | 13.80 | 12.70 | 0 | 6,000 | -0.1 |
| 14/10/2024 |
12.60
|
168,503 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
| 11/10/2024 |
12.50
|
88,548 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 10/10/2024 |
12.60
|
383,150 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
| 09/10/2024 |
12.30
|
86,299 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 08/10/2024 |
12.20
|
162,368 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 07/10/2024 |
12.30
|
67,400 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 04/10/2024 |
12.30
|
156,804 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 03/10/2024 |
12.40
|
251,349 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 02/10/2024 |
12.60
|
164,398 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
| 01/10/2024 |
12.60
|
235,300 | 12.60 | 12.70 | 12.50 | 3,800 | 0 | 0.0 |
| 30/09/2024 |
12.50
|
174,362 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
| 27/09/2024 |
12.70
|
687,033 | 12.30 | 13.10 | 12.20 | 0 | 6,000 | -0.1 |
| 26/09/2024 |
12.30
|
176,299 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 25/09/2024 |
12.20
|
248,908 | 12.20 | 12.40 | 12.20 | 900 | 0 | 0.0 |
| 24/09/2024 |
12.30
|
149,732 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 23/09/2024 |
12.30
|
160,187 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 20/09/2024 |
12.20
|
124,959 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 19/09/2024 |
12.20
|
121,202 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 18/09/2024 |
12.20
|
128,450 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
| 17/09/2024 |
12.30
|
259,847 | 12.40 | 12.40 | 12 | 1,000 | 0 | 0.0 |
| 16/09/2024 |
12.30
|
53,501 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 13/09/2024 |
12.50
|
116,695 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
| 12/09/2024 |
12.40
|
47,701 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 11/09/2024 |
12.40
|
107,800 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
| 10/09/2024 |
12.40
|
139,325 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
| 09/09/2024 |
12.50
|
94,158 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
| 06/09/2024 |
12.70
|
182,589 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
| 05/09/2024 |
12.60
|
288,600 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
| 04/09/2024 |
12.80
|
157,053 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 30/08/2024 |
13
|
255,857 | 12.80 | 13.10 | 12.60 | 3,700 | 0 | 0.0 |
| 29/08/2024 |
12.80
|
124,501 | 12.80 | 12.90 | 12.60 | 1,000 | 0 | 0.0 |
| 28/08/2024 |
12.70
|
157,502 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
| 27/08/2024 |
12.80
|
309,515 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 26/08/2024 |
12.90
|
299,199 | 13.10 | 13.20 | 12.80 | 6,000 | 0 | 0.1 |
| 23/08/2024 |
13
|
342,537 | 13.30 | 13.50 | 13 | 3,600 | 2,800 | 0.0 |
| 22/08/2024 |
13.40
|
751,629 | 12.90 | 13.60 | 12.60 | 0 | 6,000 | -0.1 |
| 21/08/2024 |
12.70
|
320,267 | 12.50 | 12.70 | 12.50 | 2,000 | 0 | 0.0 |
| 20/08/2024 |
12.60
|
299,503 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 19/08/2024 |
12.60
|
230,298 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
| 16/08/2024 |
12.60
|
422,916 | 12.30 | 12.70 | 12.20 | 0 | 0 | 0 |
| 15/08/2024 |
12.20
|
207,405 | 12.50 | 12.50 | 12.10 | 200 | 0 | 0.0 |
| 14/08/2024 |
12.50
|
269,210 | 12.40 | 12.60 | 12.30 | 100 | 0 | 0.0 |
| 13/08/2024 |
12.30
|
79,463 | 12.20 | 12.40 | 12.20 | 200 | 0 | 0.0 |
| 12/08/2024 |
12.40
|
156,289 | 12.20 | 12.40 | 12.10 | 200 | 0 | 0.0 |
| 09/08/2024 |
12.30
|
166,875 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 08/08/2024 |
12.20
|
151,985 | 12.20 | 12.40 | 12 | 4,100 | 0 | 0.1 |
| 07/08/2024 |
12.20
|
269,887 | 12.30 | 12.50 | 12.10 | 3,000 | 200 | 0.0 |
| 06/08/2024 |
12.20
|
490,592 | 11.90 | 12.30 | 11.90 | 5,700 | 0 | 0.1 |
| 05/08/2024 |
12
|
550,535 | 12.80 | 12.80 | 11.90 | 400 | 400 | 0 |
| 02/08/2024 |
12.90
|
258,434 | 12.80 | 13 | 12.50 | 1,100 | 2,000 | -0.0 |
| 01/08/2024 |
12.80
|
436,354 | 13.70 | 13.70 | 12.80 | 6,600 | 0 | 0.1 |
| 31/07/2024 |
13.60
|
144,089 | 13.70 | 13.80 | 13.50 | 500 | 0 | 0.0 |
| 30/07/2024 |
13.70
|
268,585 | 13.80 | 13.90 | 13.50 | 0 | 3,600 | -0.0 |
| 29/07/2024 |
13.80
|
165,460 | 13.60 | 13.90 | 13.60 | 1,300 | 600 | 0.0 |
| 26/07/2024 |
13.80
|
191,002 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 25/07/2024 |
13.60
|
387,296 | 13.20 | 13.80 | 13.10 | 6,500 | 0 | 0.1 |
| 24/07/2024 |
13.30
|
421,902 | 13.10 | 13.40 | 12.70 | 2,800 | 4,700 | -0.0 |
| 23/07/2024 |
13.10
|
294,383 | 13.50 | 13.80 | 13.10 | 0 | 100 | -0.0 |
| 22/07/2024 |
13.60
|
440,304 | 13.90 | 14.10 | 13.30 | 3,000 | 0 | 0.0 |
| 19/07/2024 |
13.70
|
278,671 | 13.90 | 14.10 | 13.70 | 10,000 | 0 | 0.1 |
| 18/07/2024 |
13.90
|
443,060 | 14.20 | 14.20 | 13.70 | 100 | 2,000 | -0.0 |
| 17/07/2024 |
14.20
|
720,178 | 14.60 | 14.60 | 13.70 | 2,200 | 0 | 0.0 |
| 16/07/2024 |
14.60
|
402,052 | 14.60 | 14.80 | 14.40 | 0 | 0 | 0 |
| 15/07/2024 |
14.60
|
178,846 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 12/07/2024 |
14.80
|
328,307 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 11/07/2024 |
14.90
|
257,721 | 15 | 15.10 | 14.80 | 3,000 | 0 | 0.0 |
| 10/07/2024 |
15.10
|
387,191 | 15.10 | 15.20 | 14.80 | 9 | 100 | -0.0 |
| 09/07/2024 |
15
|
258,093 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 08/07/2024 |
14.80
|
437,597 | 15 | 15.10 | 14.50 | 100 | 0 | 0.0 |
| 05/07/2024 |
15
|
382,712 | 15.10 | 15.30 | 14.80 | 300 | 0 | 0.0 |
| 04/07/2024 |
15.10
|
250,948 | 15.20 | 15.20 | 15 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
15
|
734,965 | 14.70 | 15.30 | 14.60 | 8,000 | 0 | 0.1 |
| 02/07/2024 |
14.60
|
243,962 | 14.50 | 14.60 | 14.30 | 1,000 | 0 | 0.0 |
| 01/07/2024 |
14.50
|
146,220 | 14.20 | 14.50 | 14.20 | 200 | 0 | 0.0 |
| 28/06/2024 |
14.30
|
448,355 | 14.50 | 14.60 | 14.10 | 1,900 | 0 | 0.0 |
| 27/06/2024 |
14.40
|
401,460 | 14.70 | 14.80 | 14.40 | 200 | 0 | 0.0 |
| 26/06/2024 |
14.70
|
484,301 | 14.50 | 14.90 | 14.40 | 0 | 0 | 0 |
| 25/06/2024 |
14.50
|
861,366 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 |