| 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) |
-0.50 | -6.02% | 1,987,300 | 0 | 0 |
7.70
8.30
7.70
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.88% | 4,834,000 | 0 | 0 |
7.70
8.50
7.70
|
|
3 tháng
(2025-10-29) |
-4.30 | -35.54% | 19,475,400 | -156,300 | -1.6 |
7.70
12.10
7.70
|
|
6 tháng
(2025-07-31) |
-6.70 | -46.21% | 67,718,500 | -256,300 | -3.4 |
7.70
16.90
7.70
|
|
12 tháng
(2025-02-03) |
-2.57 | -24.79% | 147,014,483 | -136,923 | -0.9 |
7.70
16.90
7.70
|
|
24 tháng
(2024-02-07) |
-0.09 | -1.11% | 219,566,792 | -303,194 | -2.7 |
7.63
16.90
7.70
|
|
36 tháng
(2023-02-13) |
-8.39 | -51.81% | 284,231,060 | -273,475 | -2.7 |
7.03
16.90
7.70
|
|
60 tháng
(2021-02-22) |
4.48 | 134.60% | 361,816,994 | -589,072 | -6.1 |
3.20
16.90
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
10.46
|
156,535 | 9.60 | 10.46 | 9.52 | 700 | 700 | -0 |
| 12/11/2024 |
9.69
|
251,700 | 9.52 | 9.69 | 9.52 | 0 | 0 | 0 |
| 11/11/2024 |
9.60
|
196,697 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 |
| 08/11/2024 |
9.77
|
347,300 | 9.69 | 9.77 | 9.60 | 6,600 | 200 | 0.1 |
| 07/11/2024 |
9.69
|
351,980 | 9.77 | 9.86 | 9.60 | 2,100 | 5,000 | -0.0 |
| 06/11/2024 |
9.77
|
347,901 | 9.69 | 9.77 | 9.09 | 0 | 0 | 0 |
| 05/11/2024 |
9.77
|
519,140 | 9.77 | 9.77 | 9.69 | 2,600 | 600 | 0.0 |
| 04/11/2024 |
9.77
|
464,601 | 9.86 | 9.86 | 9.77 | 0 | 3,600 | -0.0 |
| 01/11/2024 |
9.86
|
114,844 | 9.77 | 9.86 | 9.69 | 0 | 0 | 0 |
| 31/10/2024 |
9.77
|
323,215 | 9.69 | 9.77 | 9.69 | 0 | 2,000 | -0.0 |
| 30/10/2024 |
9.77
|
333,500 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 |
| 29/10/2024 |
9.77
|
261,516 | 9.86 | 9.95 | 9.77 | 0 | 0 | 0 |
| 28/10/2024 |
9.86
|
231,100 | 9.86 | 10.03 | 9.69 | 2,000 | 59,800 | -0.7 |
| 25/10/2024 |
9.86
|
308,300 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
| 24/10/2024 |
9.86
|
256,328 | 9.95 | 9.95 | 9.69 | 0 | 400 | -0.0 |
| 23/10/2024 |
9.95
|
339,600 | 9.86 | 10.03 | 9.77 | 0 | 0 | 0 |
| 22/10/2024 |
10.03
|
383,460 | 10.12 | 10.12 | 9.86 | 0 | 2,000 | -0.0 |
| 21/10/2024 |
10.03
|
362,960 | 9.86 | 10.20 | 9.77 | 0 | 2,400 | -0.0 |
| 18/10/2024 |
9.86
|
442,101 | 9.69 | 9.95 | 9.69 | 16,900 | 2,000 | 0.2 |
| 17/10/2024 |
9.86
|
383,400 | 9.60 | 9.86 | 9.52 | 3,000 | 0 | 0.0 |
| 16/10/2024 |
9.60
|
309,916 | 9.69 | 9.69 | 9.52 | 14,100 | 0 | 0.2 |
| 15/10/2024 |
9.69
|
550,010 | 9.60 | 9.69 | 9.52 | 19,600 | 0 | 0.2 |
| 14/10/2024 |
9.60
|
613,410 | 9.60 | 9.69 | 9.60 | 70,400 | 0 | 0.8 |
| 11/10/2024 |
9.69
|
429,605 | 9.60 | 9.69 | 9.60 | 73,800 | 0 | 0.8 |
| 10/10/2024 |
9.60
|
590,913 | 9.52 | 9.69 | 9.43 | 80,400 | 0 | 0.9 |
| 09/10/2024 |
9.52
|
440,400 | 9.52 | 9.52 | 9.34 | 64,400 | 1,100 | 0.7 |
| 08/10/2024 |
9.52
|
362,022 | 9.43 | 9.52 | 9.34 | 600 | 100 | 0.0 |
| 07/10/2024 |
9.52
|
298,300 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
| 04/10/2024 |
9.52
|
350,300 | 9.52 | 9.52 | 9.26 | 2,600 | 1,700 | 0.0 |
| 03/10/2024 |
9.60
|
300,400 | 9.52 | 9.60 | 9.43 | 0 | 4,400 | -0.0 |
| 02/10/2024 |
9.60
|
253,320 | 9.52 | 9.60 | 9.43 | 0 | 300 | -0.0 |
| 01/10/2024 |
9.60
|
342,800 | 9.43 | 9.60 | 9.43 | 0 | 0 | 0 |
| 30/09/2024 |
9.52
|
187,810 | 9.52 | 9.60 | 9.43 | 500 | 0 | 0.0 |
| 27/09/2024 |
9.60
|
349,310 | 9.69 | 9.77 | 9.60 | 300 | 2,500 | -0.0 |
| 26/09/2024 |
9.60
|
356,800 | 9.60 | 9.60 | 9.52 | 500 | 0 | 0.0 |
| 25/09/2024 |
9.69
|
302,458 | 9.60 | 9.69 | 9.43 | 3,900 | 0 | 0.0 |
| 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 |