| 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) |
-1.30 | -13.83% | 11,886,800 | -59,100 | -0.5 |
8
9.40
8.20
|
|
2 tháng
(2025-10-06) |
-5.10 | -38.64% | 26,999,900 | -35,900 | -0.4 |
8
13.20
8.20
|
|
3 tháng
(2025-09-05) |
-5.40 | -40% | 37,709,000 | -181,800 | -2.2 |
8
13.50
8.20
|
|
6 tháng
(2025-06-09) |
-5.70 | -41.29% | 83,380,200 | -242,300 | -3.2 |
8
16.90
8.20
|
|
12 tháng
(2024-12-09) |
-2.09 | -20.47% | 155,519,053 | -246,903 | -2.1 |
8
16.90
8.20
|
|
24 tháng
(2023-12-15) |
0.56 | 7.36% | 218,249,105 | -292,040 | -2.6 |
7.03
16.90
8.20
|
|
36 tháng
(2022-12-20) |
-3.40 | -29.58% | 299,715,620 | -238,291 | -2.0 |
7.03
16.90
8.20
|
|
60 tháng
(2020-12-30) |
5.14 | 174.08% | 358,057,218 | -656,072 | -6.4 |
2.89
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9.69
|
403,401 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 |
| 23/09/2024 |
9.69
|
277,802 | 9.60 | 9.69 | 9.52 | 1,700 | 0 | 0.0 |
| 20/09/2024 |
9.69
|
302,158 | 9.43 | 9.69 | 9.43 | 10,400 | 6,100 | 0.0 |
| 19/09/2024 |
9.60
|
367,700 | 9.60 | 9.60 | 9.43 | 0 | 1,000 | -0.0 |
| 18/09/2024 |
9.60
|
310,611 | 9.60 | 9.60 | 9.43 | 1,300 | 0 | 0.0 |
| 17/09/2024 |
9.60
|
185,204 | 9.43 | 9.60 | 9.34 | 0 | 2,900 | -0.0 |
| 16/09/2024 |
9.43
|
423,805 | 9.43 | 9.43 | 9.26 | 4,200 | 35,700 | -0.3 |
| 13/09/2024 |
9.52
|
538,209 | 9.43 | 9.60 | 9.43 | 15,800 | 48,300 | -0.4 |
| 12/09/2024 |
9.60
|
418,101 | 9.60 | 9.69 | 9.43 | 1,700 | 15,100 | -0.1 |
| 11/09/2024 |
9.69
|
441,930 | 9.69 | 9.77 | 9.43 | 1,000 | 28,100 | -0.3 |
| 10/09/2024 |
9.86
|
446,737 | 9.95 | 9.95 | 9.69 | 1,900 | 14,600 | -0.1 |
| 09/09/2024 |
9.95
|
363,432 | 9.95 | 10.03 | 9.60 | 0 | 0 | 0 |
| 06/09/2024 |
9.95
|
600,308 | 10.29 | 10.29 | 9.77 | 23,800 | 1,700 | 0.3 |
| 05/09/2024 |
10.29
|
545,661 | 10.37 | 10.46 | 10.20 | 57,100 | 600 | 0.7 |
| 04/09/2024 |
10.37
|
816,600 | 9.52 | 10.46 | 9.52 | 86,700 | 23,800 | 0.7 |
| 30/08/2024 |
9.60
|
463,188 | 9.60 | 9.60 | 9.43 | 0 | 0 | 0 |
| 29/08/2024 |
9.60
|
288,500 | 9.52 | 9.60 | 9.43 | 1,700 | 0 | 0.0 |
| 28/08/2024 |
9.52
|
201,346 | 9.52 | 9.60 | 9.43 | 700 | 3,000 | -0.0 |
| 27/08/2024 |
9.52
|
241,200 | 9.52 | 9.60 | 9.43 | 5,100 | 0 | 0.1 |
| 26/08/2024 |
9.52
|
228,302 | 9.52 | 9.60 | 9.43 | 0 | 4,300 | -0.0 |
| 23/08/2024 |
9.52
|
215,400 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
| 22/08/2024 |
9.52
|
339,751 | 9.43 | 9.60 | 9.34 | 4,300 | 4,900 | -0.0 |
| 21/08/2024 |
9.43
|
244,800 | 9.34 | 9.60 | 9.34 | 2,900 | 1,600 | 0.0 |
| 20/08/2024 |
9.60
|
358,030 | 9.60 | 9.60 | 9.43 | 7,900 | 0 | 0.1 |
| 19/08/2024 |
9.60
|
338,800 | 9.43 | 9.60 | 9.43 | 5,500 | 0 | 0.1 |
| 16/08/2024 |
9.60
|
198,900 | 9.43 | 9.60 | 9.43 | 2,600 | 0 | 0.0 |
| 15/08/2024 |
9.43
|
180,636 | 9.60 | 9.60 | 9.43 | 1,000 | 800 | 0.0 |
| 14/08/2024 |
9.60
|
238,465 | 9.52 | 9.60 | 9.43 | 4,400 | 2,100 | 0.0 |
| 13/08/2024 |
9.69
|
337,708 | 9.60 | 9.69 | 9.43 | 100 | 3,600 | -0.0 |
| 12/08/2024 |
9.69
|
92,004 | 9.69 | 9.69 | 9.52 | 4,000 | 0 | 0.0 |
| 09/08/2024 |
9.69
|
171,700 | 9.52 | 9.77 | 9.34 | 0 | 0 | 0 |
| 08/08/2024 |
9.69
|
282,882 | 9.69 | 9.69 | 9.43 | 4,400 | 11,200 | -0.1 |
| 07/08/2024 |
9.69
|
117,762 | 9.60 | 9.69 | 9.52 | 0 | 2,300 | -0.0 |
| 06/08/2024 |
9.69
|
180,600 | 9.43 | 9.69 | 9.34 | 2,000 | 14,000 | -0.1 |
| 05/08/2024 |
9.52
|
123,600 | 9.52 | 9.69 | 9.34 | 0 | 100 | -0.0 |
| 02/08/2024 |
9.69
|
132,500 | 9.60 | 9.69 | 9.43 | 900 | 4,400 | -0.0 |
| 01/08/2024 |
9.69
|
139,500 | 9.60 | 9.69 | 9.34 | 200 | 8,100 | -0.1 |
| 31/07/2024 |
9.69
|
136,004 | 9.77 | 9.77 | 9.52 | 1,000 | 8,400 | -0.1 |
| 30/07/2024 |
9.77
|
179,014 | 9.69 | 9.86 | 9.52 | 6,200 | 57,800 | -0.6 |
| 29/07/2024 |
9.86
|
174,505 | 9.77 | 9.86 | 9.69 | 6,600 | 800 | 0.1 |
| 26/07/2024 |
9.86
|
49,700 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
| 25/07/2024 |
9.86
|
270,121 | 9.52 | 9.86 | 9.43 | 28,600 | 0 | 0.3 |
| 24/07/2024 |
9.43
|
165,304 | 9.60 | 9.77 | 9.43 | 3,800 | 0 | 0.0 |
| 23/07/2024 |
9.77
|
94,910 | 9.69 | 9.77 | 9.60 | 1,900 | 0 | 0.0 |
| 22/07/2024 |
9.86
|
280,408 | 9.77 | 9.86 | 9.43 | 6,300 | 19,300 | -0.1 |
| 19/07/2024 |
9.86
|
56,325 | 9.77 | 9.86 | 9.77 | 10,900 | 1,700 | 0.1 |
| 18/07/2024 |
9.95
|
109,900 | 9.77 | 9.95 | 9.60 | 1,100 | 700 | 0.0 |
| 17/07/2024 |
9.95
|
70,741 | 9.95 | 9.95 | 9.69 | 2,600 | 600 | 0.0 |
| 16/07/2024 |
9.95
|
451,914 | 9.95 | 9.95 | 9.77 | 2,600 | 2,500 | 0.0 |
| 15/07/2024 |
9.95
|
387,938 | 10.03 | 10.03 | 9.86 | 4,300 | 0 | 0.0 |
| 12/07/2024 |
10.03
|
345,500 | 9.77 | 10.03 | 9.77 | 12,500 | 0 | 0.1 |
| 11/07/2024 |
9.95
|
266,305 | 9.77 | 9.95 | 9.77 | 7,500 | 0 | 0.1 |
| 10/07/2024 |
9.95
|
240,667 | 9.86 | 9.95 | 9.86 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
9.95
|
287,424 | 9.95 | 10.03 | 9.86 | 1,400 | 1,500 | -0.0 |
| 08/07/2024 |
9.95
|
201,114 | 9.95 | 10.03 | 9.86 | 500 | 1,300 | -0.0 |
| 05/07/2024 |
9.95
|
145,600 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 |
| 04/07/2024 |
9.95
|
285,509 | 9.77 | 10.03 | 9.77 | 2,600 | 9,800 | -0.1 |
| 03/07/2024 |
9.77
|
325,022 | 10.03 | 10.12 | 9.77 | 6,100 | 1,000 | 0.1 |
| 02/07/2024 |
9.95
|
267,166 | 10.12 | 10.20 | 9.86 | 2,000 | 900 | 0.0 |
| 01/07/2024 |
10.12
|
326,510 | 10.20 | 10.20 | 10.03 | 2,400 | 400 | 0.0 |
| 28/06/2024 |
10.20
|
215,225 | 10.29 | 10.29 | 10.12 | 0 | 2,100 | -0.0 |
| 27/06/2024 |
10.20
|
277,352 | 10.29 | 10.37 | 10.20 | 1,800 | 3,000 | -0.0 |
| 26/06/2024 |
10.29
|
297,303 | 10.29 | 10.37 | 10.12 | 3,500 | 0 | 0.0 |
| 25/06/2024 |
10.29
|
438,255 | 9.95 | 10.29 | 9.95 | 5,700 | 700 | 0.1 |
| 24/06/2024 |
10.12
|
319,259 | 10.29 | 10.46 | 9.95 | 3,600 | 3,700 | -0.0 |
| 21/06/2024 |
10.29
|
366,790 | 10.03 | 10.55 | 10.03 | 3,000 | 2,000 | 0.0 |
| 20/06/2024 |
10.03
|
351,436 | 10.03 | 10.12 | 9.95 | 11,100 | 0 | 0.1 |
| 19/06/2024 |
10.12
|
350,310 | 10.12 | 10.12 | 9.95 | 4,600 | 0 | 0.1 |
| 18/06/2024 |
10.12
|
334,853 | 10.12 | 10.12 | 9.95 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
10.12
|
353,709 | 10.12 | 10.12 | 9.77 | 0 | 6,900 | -0.1 |
| 14/06/2024 |
10.12
|
269,123 | 10.12 | 10.20 | 9.95 | 0 | 2,400 | -0.0 |
| 13/06/2024 |
10.12
|
262,720 | 10.03 | 10.12 | 9.86 | 0 | 4,400 | -0.1 |
| 12/06/2024 |
9.95
|
338,336 | 9.77 | 9.95 | 9.77 | 900 | 0 | 0.0 |
| 11/06/2024 |
9.77
|
342,728 | 10.12 | 10.12 | 9.77 | 10,400 | 0 | 0.1 |
| 10/06/2024 |
10.12
|
209,310 | 10.46 | 10.46 | 10.12 | 1,000 | 13,100 | -0.1 |
| 07/06/2024 |
10.29
|
262,312 | 10.12 | 10.89 | 10.12 | 0 | 0 | 0 |
| 06/06/2024 |
10.03
|
345,101 | 10.03 | 10.03 | 9.86 | 1,800 | 2,900 | -0.0 |
| 05/06/2024 |
10.03
|
230,801 | 10.03 | 10.12 | 9.86 | 1,200 | 700 | 0.0 |
| 04/06/2024 |
10.03
|
194,418 | 9.77 | 10.03 | 9.77 | 1,000 | 4,400 | -0.0 |
| 03/06/2024 |
9.69
|
217,853 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
| 31/05/2024 |
9.77
|
114,750 | 9.69 | 9.77 | 9.60 | 0 | 0 | 0 |
| 30/05/2024 |
9.69
|
153,293 | 9.69 | 9.77 | 9.60 | 13,600 | 0 | 0.2 |
| 29/05/2024 |
9.77
|
131,453 | 9.86 | 10.03 | 9.69 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.95
|
136,701 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 |
| 27/05/2024 |
9.95
|
134,074 | 9.95 | 9.95 | 9.69 | 2,000 | 0 | 0.0 |
| 24/05/2024 |
9.95
|
128,601 | 9.86 | 9.95 | 9.69 | 7,200 | 0 | 0.1 |
| 23/05/2024 |
9.95
|
231,500 | 10.03 | 10.12 | 9.86 | 600 | 1,300 | -0.0 |
| 22/05/2024 |
10.03
|
126,003 | 10.12 | 10.20 | 9.95 | 2,900 | 0 | 0.0 |
| 21/05/2024 |
10.12
|
236,534 | 10.03 | 10.20 | 9.95 | 0 | 1,600 | -0.0 |
| 20/05/2024 |
10.03
|
126,614 | 10.12 | 10.20 | 9.95 | 0 | 0 | 0 |
| 17/05/2024 |
10.12
|
172,420 | 10.03 | 10.63 | 10.03 | 1,600 | 2,200 | -0.0 |
| 16/05/2024 |
10.03
|
224,710 | 9.95 | 10.12 | 9.95 | 3,400 | 24,800 | -0.2 |
| 15/05/2024 |
9.86
|
184,050 | 10.12 | 10.20 | 9.86 | 4,800 | 9,800 | -0.1 |
| 14/05/2024 |
10.12
|
316,336 | 10.37 | 10.37 | 10.03 | 300 | 25,900 | -0.3 |
| 13/05/2024 |
10.46
|
311,016 | 10.72 | 10.72 | 10.37 | 1,400 | 10,000 | -0.1 |
| 10/05/2024 |
10.80
|
306,692 | 11.06 | 11.15 | 10.72 | 3,500 | 36,100 | -0.4 |
| 09/05/2024 |
11.06
|
492,569 | 10.29 | 11.06 | 10.29 | 62,600 | 0 | 0.8 |
| 08/05/2024 |
10.29
|
122,020 | 10.29 | 10.29 | 10.12 | 8,600 | 11 | 0.1 |
| 07/05/2024 |
10.29
|
247,495 | 10.12 | 10.29 | 9.95 | 39,600 | 10,542 | 0.3 |
| 06/05/2024 |
10.20
|
131,317 | 10.29 | 10.29 | 10.12 | 3,100 | 12,100 | -0.1 |