| 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 | 0% | 19,038,300 | 78,400 | 0.9 |
13.60
15.40
14.30
|
|
2 tháng
(2025-11-28) |
0.80 | 5.88% | 57,659,700 | -43,000 | -1.1 |
13.55
18.80
14.30
|
|
3 tháng
(2025-10-29) |
0.90 | 6.67% | 67,419,000 | 101,200 | 0.9 |
12.85
18.80
14.30
|
|
6 tháng
(2025-07-31) |
1.25 | 9.51% | 168,730,000 | -1,032,000 | -14.6 |
12.85
18.80
14.30
|
|
12 tháng
(2025-02-03) |
3.25 | 29.15% | 329,368,300 | 3,266,365 | 44.2 |
8.65
18.80
14.30
|
|
24 tháng
(2024-02-07) |
6 | 71.43% | 562,701,300 | 3,275,500 | 40.0 |
5.68
18.80
14.30
|
|
36 tháng
(2023-02-13) |
10.40 | 260% | 790,610,000 | 3,288,400 | 39.2 |
3.80
18.80
14.30
|
|
60 tháng
(2021-02-22) |
5.62 | 64.01% | 1,119,842,600 | 3,479,030 | 39.8 |
3.32
23.20
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
12.80
|
1,444,800 | 13.50 | 13.50 | 12.65 | 38,500 | 42,400 | -0.1 |
| 12/11/2024 |
13.55
|
817,700 | 14.10 | 14.20 | 13.40 | 10,900 | 70,800 | -0.8 |
| 11/11/2024 |
13.85
|
1,620,500 | 14.20 | 14.20 | 13.60 | 38,500 | 132,600 | -1.3 |
| 08/11/2024 |
13.30
|
983,600 | 13.60 | 13.60 | 12.80 | 49,600 | 110,900 | -0.8 |
| 07/11/2024 |
13.60
|
984,200 | 14.35 | 14.35 | 13.50 | 2,000 | 180,000 | -2.5 |
| 06/11/2024 |
13.65
|
1,499,300 | 12.85 | 13.65 | 12.85 | 0 | 0 | 0 |
| 05/11/2024 |
12.80
|
1,956,500 | 13.25 | 13.90 | 12.50 | 80,500 | 126,600 | -0.7 |
| 04/11/2024 |
13.05
|
2,235,800 | 12.20 | 13.05 | 12.20 | 172,000 | 33,800 | 1.8 |
| 01/11/2024 |
12.20
|
969,000 | 11.80 | 12.50 | 11.80 | 47,400 | 137,300 | -1.1 |
| 31/10/2024 |
11.90
|
1,377,400 | 11.95 | 11.95 | 11.55 | 44,700 | 21,600 | 0.3 |
| 30/10/2024 |
11.20
|
988,700 | 10.50 | 11.20 | 10.25 | 103,800 | 57,300 | 0.5 |
| 29/10/2024 |
10.50
|
1,091,400 | 10.90 | 10.90 | 10.45 | 8,700 | 104,700 | -1.0 |
| 28/10/2024 |
10.70
|
877,400 | 10.60 | 10.90 | 10.50 | 19,700 | 59,600 | -0.4 |
| 25/10/2024 |
10.90
|
803,500 | 11 | 11.50 | 10.70 | 11,200 | 104,200 | -1.0 |
| 24/10/2024 |
11
|
2,603,500 | 9.60 | 11 | 9.60 | 247,300 | 60,600 | 1.9 |
| 23/10/2024 |
10.30
|
1,805,400 | 11.05 | 11.05 | 10.30 | 72,400 | 97,200 | -0.3 |
| 22/10/2024 |
11.05
|
2,144,100 | 11.20 | 11.20 | 10.85 | 53,800 | 176,500 | -1.3 |
| 21/10/2024 |
10.50
|
1,550,900 | 9.89 | 10.50 | 9.80 | 66,000 | 1,000 | 0.7 |
| 18/10/2024 |
9.85
|
1,014,400 | 9.85 | 9.90 | 9.63 | 150,100 | 10,000 | 1.4 |
| 17/10/2024 |
9.60
|
5,835,100 | 9.76 | 9.76 | 8.97 | 171,700 | 496,500 | -3.0 |
| 16/10/2024 |
9.13
|
372,000 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 15/10/2024 |
8.54
|
392,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 14/10/2024 |
7.99
|
1,195,200 | 7.99 | 7.99 | 7.96 | 0 | 5,900 | -0.0 |
| 11/10/2024 |
7.47
|
1,474,400 | 7.10 | 7.48 | 7.10 | 249,800 | 19,600 | 1.7 |
| 10/10/2024 |
7.08
|
877,400 | 7.01 | 7.17 | 7.01 | 67,300 | 34,400 | 0.2 |
| 09/10/2024 |
7.01
|
811,000 | 6.91 | 7.23 | 6.85 | 18,600 | 81,300 | -0.4 |
| 08/10/2024 |
6.81
|
389,800 | 6.81 | 6.88 | 6.77 | 13,900 | 70,500 | -0.4 |
| 07/10/2024 |
6.81
|
459,100 | 6.99 | 6.99 | 6.81 | 700 | 98,400 | -0.7 |
| 04/10/2024 |
6.81
|
286,800 | 7.08 | 7.08 | 6.70 | 0 | 92,500 | -0.6 |
| 03/10/2024 |
6.90
|
786,200 | 7.08 | 7.10 | 6.90 | 0 | 156,200 | -1.1 |
| 02/10/2024 |
7.09
|
614,000 | 6.93 | 7.13 | 6.93 | 24,300 | 73,400 | -0.3 |
| 01/10/2024 |
7.14
|
1,697,500 | 6.74 | 7.20 | 6.74 | 159,500 | 3,000 | 1.1 |
| 30/09/2024 |
6.73
|
446,700 | 6.66 | 6.78 | 6.66 | 101,400 | 0 | 0.7 |
| 27/09/2024 |
6.73
|
674,200 | 6.65 | 6.80 | 6.65 | 128,000 | 8,900 | 0.8 |
| 26/09/2024 |
6.70
|
503,200 | 6.79 | 6.80 | 6.66 | 32,500 | 59,700 | -0.2 |
| 25/09/2024 |
6.71
|
372,800 | 6.62 | 6.80 | 6.62 | 75,500 | 13,600 | 0.4 |
| 24/09/2024 |
6.61
|
325,300 | 6.55 | 6.65 | 6.46 | 1,100 | 61,800 | -0.4 |
| 23/09/2024 |
6.55
|
314,500 | 6.60 | 6.65 | 6.55 | 0 | 63,900 | -0.4 |
| 20/09/2024 |
6.60
|
1,254,700 | 6.84 | 6.90 | 6.60 | 47,300 | 135,000 | -0.6 |
| 19/09/2024 |
6.83
|
1,063,700 | 6.46 | 6.83 | 6.46 | 211,300 | 0 | 1.4 |
| 18/09/2024 |
6.44
|
417,500 | 6.33 | 6.60 | 6.33 | 24,100 | 19,800 | 0.0 |
| 17/09/2024 |
6.35
|
962,400 | 6.30 | 6.35 | 6.09 | 48,900 | 17,000 | 0.2 |
| 16/09/2024 |
6.30
|
926,100 | 6.42 | 6.42 | 6.27 | 111,700 | 15,200 | 0.6 |
| 13/09/2024 |
6.35
|
862,900 | 6.38 | 6.40 | 6.30 | 103,600 | 3,200 | 0.6 |
| 12/09/2024 |
6.45
|
359,000 | 6.33 | 6.67 | 6.33 | 11,100 | 54,900 | -0.3 |
| 11/09/2024 |
6.28
|
490,800 | 6.28 | 6.38 | 6.22 | 48,300 | 3,800 | 0.3 |
| 10/09/2024 |
6.36
|
651,200 | 6.80 | 6.80 | 6.35 | 10,600 | 69,800 | -0.4 |
| 09/09/2024 |
6.75
|
1,196,500 | 6.82 | 6.96 | 6.66 | 0 | 0 | 0 |
| 06/09/2024 |
6.56
|
841,500 | 6.14 | 6.56 | 6.06 | 22,100 | 59,100 | -0.2 |
| 05/09/2024 |
6.14
|
426,300 | 6.10 | 6.25 | 6.09 | 72,300 | 23,000 | 0.3 |
| 04/09/2024 |
6.18
|
423,000 | 5.99 | 6.20 | 5.99 | 81,000 | 9,000 | 0.4 |
| 30/08/2024 |
6.20
|
389,800 | 6.07 | 6.24 | 6.07 | 23,300 | 16,600 | 0.0 |
| 29/08/2024 |
6.05
|
687,900 | 6.40 | 6.40 | 6.05 | 0 | 93,500 | -0.6 |
| 28/08/2024 |
6.39
|
495,500 | 6.41 | 6.56 | 6.30 | 0 | 72,300 | -0.5 |
| 27/08/2024 |
6.41
|
234,000 | 6.49 | 6.49 | 6.34 | 11,200 | 28,800 | -0.1 |
| 26/08/2024 |
6.49
|
515,700 | 6.36 | 6.60 | 6.36 | 66,300 | 29,000 | 0.2 |
| 23/08/2024 |
6.38
|
784,000 | 6.47 | 6.49 | 6.02 | 93,000 | 21,700 | 0.5 |
| 22/08/2024 |
6.47
|
815,100 | 6.83 | 6.83 | 6.40 | 4,100 | 49,400 | -0.3 |
| 21/08/2024 |
6.68
|
936,400 | 6.93 | 6.94 | 6.62 | 2,400 | 284,100 | -1.9 |
| 20/08/2024 |
6.82
|
930,200 | 6.76 | 7 | 6.64 | 16,400 | 98,400 | -0.6 |
| 19/08/2024 |
6.63
|
1,877,700 | 6.15 | 6.63 | 6.15 | 216,000 | 45,900 | 1.1 |
| 16/08/2024 |
6.20
|
1,076,000 | 5.90 | 6.24 | 5.88 | 291,600 | 102,400 | 1.2 |
| 15/08/2024 |
5.90
|
384,000 | 6.08 | 6.08 | 5.86 | 50,600 | 8,500 | 0.2 |
| 14/08/2024 |
6.07
|
624,200 | 6.33 | 6.33 | 6.07 | 3,400 | 18,900 | -0.1 |
| 13/08/2024 |
6.07
|
956,000 | 5.67 | 6.07 | 5.63 | 119,200 | 63,600 | 0.3 |
| 12/08/2024 |
5.68
|
621,100 | 5.70 | 5.79 | 5.59 | 18,100 | 60,300 | -0.2 |
| 09/08/2024 |
5.85
|
595,700 | 5.88 | 5.98 | 5.70 | 4,000 | 75,300 | -0.4 |
| 08/08/2024 |
5.87
|
786,500 | 6.16 | 6.16 | 5.85 | 15,500 | 164,100 | -0.9 |
| 07/08/2024 |
6.17
|
692,900 | 6.15 | 6.20 | 5.91 | 34,700 | 135,800 | -0.6 |
| 06/08/2024 |
5.87
|
1,809,700 | 5.95 | 6.16 | 5.73 | 95,000 | 34,000 | 0.4 |
| 05/08/2024 |
6.16
|
2,133,800 | 6.60 | 6.60 | 6.16 | 60,300 | 79,700 | -0.1 |
| 02/08/2024 |
6.62
|
2,792,200 | 6.37 | 6.69 | 6.37 | 223,000 | 89,700 | 0.9 |
| 01/08/2024 |
6.84
|
1,489,400 | 7.37 | 7.38 | 6.84 | 25,300 | 284,500 | -1.8 |
| 31/07/2024 |
7.35
|
6,231,500 | 7.74 | 7.74 | 7 | 85,000 | 169,100 | -0.6 |
| 30/07/2024 |
7.24
|
757,000 | 7.24 | 7.24 | 7.01 | 405,900 | 517,600 | -0.7 |
| 29/07/2024 |
6.77
|
7,507,900 | 5.89 | 6.77 | 5.89 | 405,900 | 517,600 | -0.7 |
| 26/07/2024 |
6.33
|
124,300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
51,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.31
|
65,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.85
|
321,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 22/07/2024 |
8.44
|
59,700 | 8.44 | 8.44 | 8.44 | 1,000 | 0 | 0.0 |
| 19/07/2024 |
9.07
|
1,600,200 | 9.54 | 9.54 | 9.07 | 37,200 | 14,100 | 0.2 |
| 18/07/2024 |
9.75
|
2,569,200 | 10.30 | 10.40 | 9.54 | 245,700 | 49,800 | 1.9 |
| 17/07/2024 |
10.25
|
2,362,400 | 11 | 11.20 | 10.25 | 363,400 | 0 | 3.8 |
| 16/07/2024 |
11
|
658,200 | 10.75 | 11.40 | 10.75 | 156,800 | 14,500 | 1.6 |
| 15/07/2024 |
11.25
|
1,258,400 | 12.10 | 12.10 | 11.25 | 64,700 | 46,700 | 0.2 |
| 12/07/2024 |
12
|
371,700 | 12.45 | 12.45 | 12 | 0 | 118,500 | -1.4 |
| 11/07/2024 |
12.25
|
582,500 | 12.35 | 12.75 | 12.20 | 19,300 | 82,000 | -0.8 |
| 10/07/2024 |
12.15
|
317,300 | 12.10 | 12.30 | 11.85 | 30,400 | 3,800 | 0.3 |
| 09/07/2024 |
12.10
|
872,400 | 12 | 12.35 | 11.80 | 175,400 | 5,300 | 2.0 |
| 08/07/2024 |
12.10
|
471,600 | 12.40 | 12.70 | 12.10 | 10,700 | 4,500 | 0.1 |
| 05/07/2024 |
12.35
|
729,600 | 12.65 | 13 | 12 | 35,500 | 6,600 | 0.3 |
| 04/07/2024 |
12.60
|
2,527,500 | 13.50 | 13.50 | 12.60 | 44,800 | 80,000 | -0.4 |
| 03/07/2024 |
13.50
|
222,200 | 13.05 | 13.50 | 13.05 | 14,800 | 2,800 | 0.2 |
| 02/07/2024 |
13.05
|
281,500 | 13.30 | 13.30 | 12.95 | 7,800 | 4,600 | 0.0 |
| 01/07/2024 |
12.90
|
756,600 | 12.90 | 13.45 | 12.70 | 65,900 | 5,400 | 0.8 |
| 28/06/2024 |
13.55
|
458,900 | 14.60 | 14.60 | 13.55 | 7,400 | 0 | 0.1 |
| 27/06/2024 |
14.45
|
679,700 | 13.85 | 14.70 | 13.85 | 14,600 | 6,100 | 0.1 |
| 26/06/2024 |
13.80
|
193,800 | 13.95 | 14.05 | 13.50 | 6,200 | 1,900 | 0.1 |
| 25/06/2024 |
13.80
|
119,200 | 13.70 | 14.15 | 13.70 | 0 | 2,700 | -0.0 |