| 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) |
-0.40 | -2.76% | 3,304,600 | 18,300 | 0.2 |
13.40
14.50
14.10
|
|
2 tháng
(2025-10-06) |
-1.10 | -7.24% | 11,833,600 | 71,100 | 1.0 |
13.40
15.50
14.10
|
|
3 tháng
(2025-09-05) |
-1.80 | -11.32% | 18,642,800 | -158,500 | -2.6 |
13.40
15.90
14.10
|
|
6 tháng
(2025-06-09) |
3.10 | 28.18% | 105,887,100 | -86,000 | -4.0 |
11
18.20
14.10
|
|
12 tháng
(2024-12-09) |
5.20 | 58.43% | 168,453,644 | -5,014,698 | -57.9 |
8.60
18.20
14.10
|
|
24 tháng
(2023-12-15) |
3.80 | 36.89% | 216,974,782 | -9,922,698 | -108.5 |
8.40
18.20
14.10
|
|
36 tháng
(2022-12-20) |
-3.60 | -20.34% | 282,390,201 | -18,584,799 | -225.6 |
8.40
21.50
14.10
|
|
60 tháng
(2020-12-30) |
6.83 | 93.97% | 1,281,429,303 | -5,717,731 | -128.2 |
7.27
39.70
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9.10
|
68,109 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/09/2024 |
9.10
|
61,211 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/09/2024 |
9.20
|
99,783 | 9.10 | 9.30 | 9.10 | 0 | 2,200 | -0.0 |
| 19/09/2024 |
9.10
|
95,801 | 9 | 9.10 | 9 | 800 | 0 | 0.0 |
| 18/09/2024 |
9
|
68,091 | 9.10 | 9.20 | 9 | 0 | 800 | -0.0 |
| 17/09/2024 |
9.10
|
60,303 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 16/09/2024 |
8.90
|
73,024 | 9.10 | 9.10 | 8.90 | 200 | 8,900 | -0.1 |
| 13/09/2024 |
9.10
|
24,537 | 9 | 9.10 | 9 | 500 | 3,500 | -0.0 |
| 12/09/2024 |
9
|
66,305 | 8.90 | 9.10 | 8.90 | 0 | 8,500 | -0.1 |
| 11/09/2024 |
8.90
|
50,179 | 8.90 | 9 | 8.80 | 100 | 6,000 | -0.1 |
| 10/09/2024 |
8.90
|
60,321 | 9.10 | 9.10 | 8.90 | 0 | 5,100 | -0.0 |
| 09/09/2024 |
9
|
97,462 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
138,505 | 9.20 | 9.20 | 9 | 1,100 | 10,000 | -0.1 |
| 05/09/2024 |
9.20
|
126,614 | 9.30 | 9.30 | 9 | 1,400 | 17,300 | -0.1 |
| 04/09/2024 |
9.10
|
131,873 | 9.30 | 9.30 | 9.10 | 2,700 | 14,000 | -0.1 |
| 30/08/2024 |
9.30
|
278,814 | 9.60 | 9.60 | 9.30 | 0 | 32,000 | -0.3 |
| 29/08/2024 |
9.60
|
116,538 | 9.50 | 9.70 | 9.40 | 2,000 | 8,700 | -0.1 |
| 28/08/2024 |
9.50
|
195,172 | 9.50 | 9.70 | 9.50 | 0 | 26,200 | -0.3 |
| 27/08/2024 |
9.50
|
141,699 | 9.40 | 9.60 | 9.40 | 0 | 12,000 | -0.1 |
| 26/08/2024 |
9.40
|
178,753 | 9.60 | 9.80 | 9.40 | 0 | 18,100 | -0.2 |
| 23/08/2024 |
9.60
|
534,528 | 9.10 | 9.90 | 9 | 8,600 | 67,800 | -0.6 |
| 22/08/2024 |
9.10
|
88,202 | 9.10 | 9.10 | 9 | 0 | 2,000 | -0.0 |
| 21/08/2024 |
9.10
|
82,926 | 9 | 9.20 | 9 | 100 | 11,200 | -0.1 |
| 20/08/2024 |
9
|
44,979 | 9 | 9.10 | 8.90 | 0 | 4,000 | -0.0 |
| 19/08/2024 |
9
|
33,014 | 9 | 9 | 8.90 | 800 | 4,200 | -0.0 |
| 16/08/2024 |
9
|
148,902 | 8.80 | 9.10 | 8.70 | 100 | 17,200 | -0.2 |
| 15/08/2024 |
8.70
|
34,565 | 8.80 | 8.80 | 8.70 | 100 | 3,100 | -0.0 |
| 14/08/2024 |
8.80
|
57,531 | 8.70 | 8.80 | 8.70 | 0 | 7,000 | -0.1 |
| 13/08/2024 |
8.70
|
75,418 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 12/08/2024 |
8.80
|
50,261 | 8.80 | 8.90 | 8.80 | 500 | 2,000 | -0.0 |
| 09/08/2024 |
8.70
|
99,002 | 8.70 | 8.90 | 8.70 | 0 | 17,400 | -0.2 |
| 08/08/2024 |
8.70
|
68,060 | 8.80 | 8.90 | 8.70 | 0 | 10,300 | -0.1 |
| 07/08/2024 |
8.90
|
90,703 | 8.90 | 8.90 | 8.70 | 0 | 14,800 | -0.1 |
| 06/08/2024 |
8.90
|
136,239 | 8.80 | 8.90 | 8.60 | 5,200 | 200 | 0.0 |
| 05/08/2024 |
8.80
|
201,295 | 9.20 | 9.20 | 8.60 | 1,300 | 800 | 0.0 |
| 02/08/2024 |
9.20
|
156,045 | 9.10 | 9.20 | 9 | 0 | 500 | -0.0 |
| 01/08/2024 |
9.10
|
167,770 | 9.30 | 9.30 | 9 | 5,100 | 3,000 | 0.0 |
| 31/07/2024 |
9.30
|
121,843 | 9.40 | 9.50 | 9.20 | 1,100 | 3,700 | -0.0 |
| 30/07/2024 |
9.40
|
191,914 | 9.50 | 9.60 | 9.30 | 0 | 38,000 | -0.4 |
| 29/07/2024 |
9.60
|
307,875 | 9.30 | 9.70 | 9.30 | 3,500 | 0 | 0.0 |
| 26/07/2024 |
9.20
|
233,920 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
| 25/07/2024 |
9.30
|
144,857 | 9.40 | 9.40 | 9.20 | 3,000 | 28,500 | -0.2 |
| 24/07/2024 |
9.50
|
107,817 | 9.40 | 9.50 | 9.30 | 0 | 17,000 | -0.2 |
| 23/07/2024 |
9.50
|
225,969 | 9.70 | 9.70 | 9.30 | 4,100 | 38,800 | -0.3 |
| 22/07/2024 |
9.60
|
284,070 | 9.60 | 9.70 | 9.30 | 1,500 | 28,000 | -0.3 |
| 19/07/2024 |
9.60
|
133,293 | 9.60 | 9.80 | 9.50 | 0 | 24,000 | -0.2 |
| 18/07/2024 |
9.60
|
335,140 | 9.60 | 9.70 | 9.40 | 800 | 33,000 | -0.3 |
| 17/07/2024 |
9.60
|
377,986 | 9.70 | 9.90 | 9.50 | 0 | 70,900 | -0.7 |
| 16/07/2024 |
9.70
|
177,227 | 9.80 | 9.90 | 9.60 | 0 | 27,000 | -0.3 |
| 15/07/2024 |
9.80
|
281,151 | 9.80 | 9.80 | 9.70 | 3,100 | 56,800 | -0.5 |
| 12/07/2024 |
9.90
|
255,606 | 9.80 | 9.90 | 9.70 | 900 | 44,000 | -0.4 |
| 11/07/2024 |
9.90
|
248,283 | 9.90 | 9.90 | 9.70 | 2,000 | 41,000 | -0.4 |
| 10/07/2024 |
10
|
89,450 | 9.90 | 10 | 9.80 | 2,800 | 12,000 | -0.1 |
| 09/07/2024 |
10
|
73,372 | 9.80 | 10 | 9.80 | 0 | 13,000 | -0.1 |
| 08/07/2024 |
9.90
|
82,054 | 10 | 10.10 | 9.90 | 0 | 15,000 | -0.1 |
| 05/07/2024 |
10
|
119,210 | 10.10 | 10.10 | 9.90 | 0 | 21,100 | -0.2 |
| 04/07/2024 |
10
|
299,363 | 10.10 | 10.20 | 9.80 | 0 | 58,400 | -0.6 |
| 03/07/2024 |
10.10
|
50,796 | 10.10 | 10.10 | 10 | 0 | 12,500 | -0.1 |
| 02/07/2024 |
10.10
|
104,300 | 10.10 | 10.10 | 9.90 | 0 | 23,200 | -0.2 |
| 01/07/2024 |
10.10
|
100,473 | 10.30 | 10.30 | 10 | 0 | 16,800 | -0.2 |
| 28/06/2024 |
10.40
|
438,050 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
10.40
|
396,600 | 9.60 | 10.40 | 9.50 | 9,200 | 56,000 | -0.5 |
| 26/06/2024 |
9.70
|
135,300 | 9.70 | 9.70 | 9.50 | 800 | 25,000 | -0.2 |
| 25/06/2024 |
9.70
|
125,565 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 24/06/2024 |
9.50
|
297,982 | 9.80 | 9.90 | 9.50 | 0 | 55,000 | -0.5 |
| 21/06/2024 |
9.80
|
231,623 | 9.90 | 10 | 9.70 | 0 | 37,000 | -0.4 |
| 20/06/2024 |
10
|
116,637 | 10 | 10.10 | 9.90 | 0 | 25,500 | -0.3 |
| 19/06/2024 |
10
|
145,400 | 10.10 | 10.30 | 9.80 | 0 | 23,000 | -0.2 |
| 18/06/2024 |
10.30
|
218,245 | 10.30 | 10.60 | 10.20 | 0 | 30,000 | -0.3 |
| 17/06/2024 |
10.30
|
439,528 | 10 | 10.30 | 9.80 | 8,600 | 66,000 | -0.6 |
| 14/06/2024 |
9.90
|
132,295 | 10.10 | 10.10 | 9.90 | 0 | 15,800 | -0.2 |
| 13/06/2024 |
10.10
|
216,310 | 10 | 10.10 | 9.80 | 0 | 31,000 | -0.3 |
| 12/06/2024 |
9.90
|
71,253 | 9.90 | 9.90 | 9.80 | 0 | 9,000 | -0.1 |
| 11/06/2024 |
9.90
|
155,712 | 10.10 | 10.20 | 9.80 | 0 | 18,000 | -0.2 |
| 10/06/2024 |
10
|
191,609 | 10.10 | 10.30 | 9.90 | 0 | 28,900 | -0.3 |
| 07/06/2024 |
10.10
|
164,039 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 06/06/2024 |
9.80
|
143,447 | 9.90 | 10 | 9.80 | 0 | 27,000 | -0.3 |
| 05/06/2024 |
9.90
|
131,102 | 10 | 10 | 9.80 | 0 | 18,000 | -0.2 |
| 04/06/2024 |
10
|
260,144 | 10 | 10.20 | 9.90 | 300 | 45,000 | -0.4 |
| 03/06/2024 |
9.90
|
154,855 | 9.80 | 10.10 | 9.80 | 1,700 | 36,200 | -0.3 |
| 31/05/2024 |
9.70
|
116,521 | 9.90 | 9.90 | 9.70 | 0 | 23,000 | -0.2 |
| 30/05/2024 |
9.90
|
141,392 | 10 | 10 | 9.80 | 0 | 26,000 | -0.3 |
| 29/05/2024 |
10
|
425,424 | 9.80 | 10.10 | 9.80 | 1,800 | 54,000 | -0.5 |
| 28/05/2024 |
9.70
|
167,256 | 9.90 | 9.90 | 9.60 | 0 | 24,000 | -0.2 |
| 27/05/2024 |
9.80
|
221,083 | 9.70 | 9.90 | 9.60 | 5,600 | 33,400 | -0.3 |
| 24/05/2024 |
9.70
|
729,065 | 10.40 | 10.50 | 9.50 | 0 | 97,000 | -1.0 |
| 23/05/2024 |
10.50
|
275,132 | 10.40 | 10.80 | 10.40 | 0 | 30,000 | -0.3 |
| 22/05/2024 |
10.40
|
1,605,883 | 9.50 | 10.40 | 9.50 | 1,500 | 862,000 | -8.9 |
| 21/05/2024 |
9.50
|
111,052 | 8.50 | 9.50 | 8.50 | 0 | 9,000 | -0.1 |
| 20/05/2024 |
9.40
|
75,300 | 9.50 | 9.60 | 9.40 | 2,200 | 5,000 | -0.0 |
| 17/05/2024 |
9.40
|
88,487 | 9.30 | 9.50 | 9.30 | 600 | 5,000 | -0.0 |
| 16/05/2024 |
9.30
|
69,001 | 9.20 | 9.40 | 9.20 | 4,700 | 6,000 | -0.0 |
| 15/05/2024 |
9.20
|
119,071 | 9.30 | 9.30 | 9.20 | 600 | 17,800 | -0.2 |
| 14/05/2024 |
9.30
|
52,348 | 9.40 | 9.40 | 9.30 | 0 | 3,000 | -0.0 |
| 13/05/2024 |
9.30
|
91,644 | 9.40 | 9.40 | 9.30 | 0 | 8,500 | -0.1 |
| 10/05/2024 |
9.40
|
100,415 | 9.20 | 9.40 | 9.20 | 0 | 12,200 | -0.1 |
| 09/05/2024 |
9.20
|
145,806 | 9.10 | 9.40 | 9 | 0 | 14,200 | -0.1 |
| 08/05/2024 |
9.10
|
64,758 | 9.10 | 9.10 | 9 | 0 | 5,400 | -0.0 |
| 07/05/2024 |
9.20
|
74,603 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/05/2024 |
9.20
|
65,202 | 9.20 | 9.20 | 9.10 | 0 | 5,400 | -0.0 |