| 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) |
1.65 | 12.45% | 9,715,000 | 270,100 | 3.9 |
13.25
15.20
15.20
|
|
2 tháng
(2025-10-06) |
2.35 | 18.73% | 14,198,600 | 377,900 | 5.3 |
12.15
15.20
15.20
|
|
3 tháng
(2025-09-05) |
2.20 | 17.32% | 16,612,800 | 256,400 | 3.8 |
12.15
15.20
15.20
|
|
6 tháng
(2025-06-09) |
2.30 | 18.25% | 29,471,400 | -265,200 | -1.2 |
12.10
15.20
15.20
|
|
12 tháng
(2024-12-09) |
4.40 | 41.90% | 71,783,200 | 492,869 | 5.2 |
10
15.20
15.20
|
|
24 tháng
(2023-12-15) |
4.16 | 38.71% | 123,111,700 | 605,869 | 8.3 |
8.22
15.20
15.20
|
|
36 tháng
(2022-12-20) |
9.34 | 167.85% | 126,896,620 | 605,869 | 8.3 |
5.56
15.20
15.20
|
|
60 tháng
(2022-11-07) |
9.34 | 167.85% | 126,896,620 | 605,869 | 8.3 |
5.56
15.20
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9.72
|
213,300 | 9.65 | 9.75 | 9.59 | 1,000 | 10,100 | -0.1 |
| 23/09/2024 |
9.72
|
201,000 | 9.85 | 9.88 | 9.69 | 1,000 | 9,900 | -0.1 |
| 20/09/2024 |
9.81
|
330,200 | 9.59 | 9.85 | 9.40 | 50,100 | 4,800 | 0.7 |
| 19/09/2024 |
9.59
|
160,400 | 9.65 | 9.69 | 9.53 | 0 | 14,800 | -0.2 |
| 18/09/2024 |
9.69
|
170,200 | 9.75 | 9.78 | 9.62 | 500 | 0 | 0.0 |
| 17/09/2024 |
9.78
|
248,200 | 9.72 | 9.91 | 9.69 | 21,500 | 0 | 0.3 |
| 16/09/2024 |
9.65
|
219,800 | 9.43 | 9.65 | 9.37 | 40,600 | 0 | 0.6 |
| 13/09/2024 |
9.53
|
127,200 | 9.56 | 9.62 | 9.46 | 0 | 0 | 0 |
| 12/09/2024 |
9.62
|
197,000 | 9.97 | 10.01 | 9.62 | 0 | 0 | 0 |
| 11/09/2024 |
9.97
|
139,300 | 10.17 | 10.20 | 9.91 | 0 | 0 | 0 |
| 10/09/2024 |
10.13
|
304,900 | 10.10 | 10.23 | 10.04 | 0 | 0 | 0 |
| 09/09/2024 |
10.10
|
304,300 | 9.97 | 10.10 | 9.94 | 0 | 0 | 0 |
| 06/09/2024 |
10.01
|
256,400 | 10.04 | 10.10 | 9.94 | 0 | 1,000 | -0.0 |
| 05/09/2024 |
10.04
|
251,500 | 10.07 | 10.10 | 9.97 | 0 | 900 | -0.0 |
| 04/09/2024 |
10.10
|
201,900 | 10.17 | 10.17 | 10.01 | 0 | 4,200 | -0.1 |
| 30/08/2024 |
10.17
|
452,500 | 10.04 | 10.17 | 9.97 | 0 | 0 | 0 |
| 29/08/2024 |
10.01
|
339,600 | 10.10 | 10.13 | 9.72 | 1,900 | 3,700 | -0.0 |
| 28/08/2024 |
10.04
|
513,700 | 9.94 | 10.23 | 9.88 | 0 | 8,700 | -0.1 |
| 27/08/2024 |
9.88
|
351,500 | 9.72 | 9.88 | 9.69 | 0 | 0 | 0 |
| 26/08/2024 |
9.75
|
250,600 | 9.75 | 9.81 | 9.59 | 3,700 | 1,000 | 0.0 |
| 23/08/2024 |
9.78
|
276,200 | 9.91 | 9.94 | 9.78 | 0 | 1,900 | -0.0 |
| 22/08/2024 |
9.94
|
452,100 | 9.85 | 9.97 | 9.69 | 8,200 | 9,200 | -0.0 |
| 21/08/2024 |
9.85
|
386,700 | 9.59 | 9.85 | 9.56 | 900 | 7,900 | -0.1 |
| 20/08/2024 |
9.62
|
293,500 | 9.65 | 9.72 | 9.53 | 0 | 15,500 | -0.2 |
| 19/08/2024 |
9.69
|
680,800 | 9.34 | 9.81 | 9.21 | 1,300 | 800 | 0.0 |
| 16/08/2024 |
9.30
|
526,900 | 8.79 | 9.30 | 8.79 | 22,100 | 9,400 | 0.2 |
| 15/08/2024 |
8.82
|
167,800 | 8.86 | 8.89 | 8.79 | 0 | 0 | 0 |
| 14/08/2024 |
8.86
|
180,200 | 8.86 | 8.95 | 8.79 | 400 | 1,200 | -0.0 |
| 13/08/2024 |
8.82
|
174,700 | 8.82 | 8.86 | 8.76 | 0 | 4,000 | -0.1 |
| 12/08/2024 |
8.89
|
151,800 | 8.82 | 8.89 | 8.70 | 0 | 3,400 | -0.0 |
| 09/08/2024 |
8.89
|
351,300 | 8.98 | 9.05 | 8.79 | 400 | 0 | 0.0 |
| 08/08/2024 |
9.05
|
477,100 | 9.02 | 9.14 | 8.98 | 300 | 0 | 0.0 |
| 07/08/2024 |
8.98
|
570,600 | 8.63 | 8.98 | 8.57 | 32,600 | 3,300 | 0.4 |
| 06/08/2024 |
8.63
|
227,600 | 8.57 | 8.66 | 8.54 | 0 | 0 | 0 |
| 05/08/2024 |
8.63
|
327,200 | 8.73 | 8.76 | 8.57 | 100 | 1,100 | -0.0 |
| 02/08/2024 |
8.76
|
337,300 | 8.70 | 8.79 | 8.66 | 3,300 | 0 | 0.0 |
| 01/08/2024 |
8.79
|
357,600 | 8.79 | 8.82 | 8.63 | 0 | 36,000 | -0.5 |
| 31/07/2024 |
8.76
|
363,800 | 8.79 | 8.86 | 8.73 | 0 | 300 | -0.0 |
| 30/07/2024 |
8.82
|
512,000 | 8.73 | 8.95 | 8.66 | 33,200 | 0 | 0.4 |
| 29/07/2024 |
8.70
|
696,000 | 8.31 | 8.70 | 8.15 | 33,200 | 0 | 0.4 |
| 26/07/2024 |
8.25
|
166,500 | 8.22 | 8.31 | 8.18 | 0 | 0 | 0 |
| 25/07/2024 |
8.22
|
213,900 | 8.34 | 8.44 | 8.22 | 4,700 | 0 | 0.1 |
| 24/07/2024 |
8.38
|
153,300 | 8.38 | 8.38 | 8.31 | 0 | 500 | -0.0 |
| 23/07/2024 |
8.34
|
152,600 | 8.31 | 8.38 | 8.25 | 0 | 6,100 | -0.1 |
| 22/07/2024 |
8.31
|
124,600 | 8.31 | 8.34 | 8.18 | 0 | 11,700 | -0.2 |
| 19/07/2024 |
8.34
|
115,700 | 8.47 | 8.47 | 8.28 | 0 | 13,800 | -0.2 |
| 18/07/2024 |
8.44
|
152,800 | 8.41 | 8.50 | 8.31 | 0 | 7,400 | -0.1 |
| 17/07/2024 |
8.44
|
229,200 | 8.54 | 8.60 | 8.44 | 900 | 25,500 | -0.3 |
| 16/07/2024 |
8.60
|
224,400 | 8.60 | 8.63 | 8.54 | 0 | 10,700 | -0.1 |
| 15/07/2024 |
8.63
|
225,000 | 8.76 | 8.79 | 8.57 | 0 | 12,000 | -0.2 |
| 12/07/2024 |
8.76
|
307,400 | 8.73 | 8.82 | 8.70 | 3,800 | 0 | 0.1 |
| 11/07/2024 |
8.70
|
423,400 | 8.50 | 8.70 | 8.38 | 8,100 | 0 | 0.1 |
| 10/07/2024 |
8.54
|
250,100 | 8.54 | 8.57 | 8.50 | 2,900 | 0 | 0.0 |
| 09/07/2024 |
8.50
|
283,600 | 8.38 | 8.54 | 8.34 | 35,400 | 7,500 | 0.4 |
| 08/07/2024 |
8.38
|
184,500 | 8.38 | 8.41 | 8.34 | 0 | 2,100 | -0.0 |
| 05/07/2024 |
8.44
|
194,300 | 8.47 | 8.50 | 8.34 | 3,900 | 0 | 0.1 |
| 04/07/2024 |
8.50
|
239,400 | 8.50 | 8.54 | 8.41 | 13,900 | 2,500 | 0.2 |
| 03/07/2024 |
8.50
|
266,500 | 8.34 | 8.50 | 8.34 | 6,500 | 15,600 | -0.1 |
| 02/07/2024 |
8.41
|
223,400 | 8.41 | 8.44 | 8.28 | 0 | 800 | -0.0 |
| 01/07/2024 |
8.44
|
179,600 | 8.54 | 8.54 | 8.41 | 0 | 3,300 | -0.0 |
| 28/06/2024 |
8.47
|
273,400 | 8.47 | 8.54 | 8.38 | 2,900 | 0 | 0.0 |
| 27/06/2024 |
8.47
|
320,600 | 8.38 | 8.47 | 8.31 | 35,700 | 0 | 0.5 |
| 26/06/2024 |
8.38
|
205,500 | 8.41 | 8.44 | 8.25 | 9,600 | 0 | 0.1 |
| 25/06/2024 |
8.38
|
238,300 | 8.25 | 8.38 | 8.22 | 0 | 0 | 0 |
| 24/06/2024 |
8.38
|
207,800 | 8.44 | 8.47 | 8.31 | 0 | 0 | 0 |
| 21/06/2024 |
8.44
|
273,300 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
| 20/06/2024 |
8.41
|
314,400 | 8.38 | 8.44 | 8.15 | 0 | 0 | 0 |
| 19/06/2024 |
8.41
|
154,100 | 8.41 | 8.44 | 8.31 | 0 | 0 | 0 |
| 18/06/2024 |
8.44
|
134,500 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 |
| 17/06/2024 |
8.47
|
171,300 | 8.44 | 8.50 | 8.38 | 0 | 0 | 0 |
| 14/06/2024 |
8.44
|
301,600 | 8.44 | 8.50 | 8.31 | 0 | 0 | 0 |
| 13/06/2024 |
8.57
|
244,500 | 8.57 | 8.63 | 8.41 | 0 | 0 | 0 |
| 12/06/2024 |
8.54
|
411,800 | 8.44 | 8.54 | 8.38 | 0 | 0 | 0 |
| 11/06/2024 |
8.63
|
188,300 | 8.63 | 8.73 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
158,900 | 8.79 | 8.86 | 8.63 | 0 | 0 | 0 |
| 07/06/2024 |
8.82
|
215,300 | 8.95 | 8.95 | 8.76 | 0 | 0 | 0 |
| 06/06/2024 |
8.98
|
123,900 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
| 05/06/2024 |
9.08
|
175,000 | 9.05 | 9.11 | 8.82 | 0 | 0 | 0 |
| 04/06/2024 |
9.11
|
161,300 | 9.27 | 9.27 | 8.95 | 0 | 0 | 0 |
| 03/06/2024 |
9.24
|
202,900 | 9.37 | 9.37 | 9.21 | 0 | 0 | 0 |
| 31/05/2024 |
9.40
|
143,500 | 9.43 | 9.46 | 9.34 | 0 | 0 | 0 |
| 30/05/2024 |
9.40
|
178,600 | 9.56 | 9.62 | 9.30 | 0 | 0 | 0 |
| 29/05/2024 |
9.62
|
228,700 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 |
| 28/05/2024 |
9.59
|
308,000 | 9.46 | 9.59 | 9.46 | 0 | 0 | 0 |
| 27/05/2024 |
9.53
|
271,100 | 9.53 | 9.56 | 9.34 | 0 | 0 | 0 |
| 24/05/2024 |
9.53
|
113,200 | 9.59 | 9.62 | 9.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.62
|
157,800 | 9.85 | 9.85 | 9.62 | 0 | 0 | 0 |
| 22/05/2024 |
9.81
|
117,800 | 9.78 | 9.85 | 9.72 | 0 | 0 | 0 |
| 21/05/2024 |
9.88
|
109,500 | 9.72 | 9.88 | 9.72 | 0 | 0 | 0 |
| 20/05/2024 |
9.91
|
121,600 | 9.97 | 10.04 | 9.75 | 0 | 0 | 0 |
| 17/05/2024 |
10.04
|
74,900 | 10.13 | 10.17 | 10.01 | 0 | 0 | 0 |
| 16/05/2024 |
10.13
|
68,500 | 10.23 | 10.23 | 10.13 | 0 | 0 | 0 |
| 15/05/2024 |
10.20
|
81,700 | 10.20 | 10.23 | 10.10 | 0 | 0 | 0 |
| 14/05/2024 |
10.20
|
96,400 | 10.04 | 10.20 | 10.04 | 0 | 0 | 0 |
| 13/05/2024 |
10.10
|
72,900 | 10.13 | 10.17 | 10.04 | 0 | 0 | 0 |
| 10/05/2024 |
10.17
|
96,300 | 10.10 | 10.17 | 10.10 | 0 | 0 | 0 |
| 09/05/2024 |
10.10
|
121,200 | 10.42 | 10.42 | 10.10 | 0 | 0 | 0 |
| 08/05/2024 |
10.36
|
125,500 | 10.45 | 10.45 | 10.23 | 0 | 0 | 0 |
| 07/05/2024 |
10.45
|
143,700 | 10.39 | 10.45 | 10.39 | 0 | 0 | 0 |
| 06/05/2024 |
10.42
|
145,800 | 10.33 | 10.45 | 10.20 | 0 | 0 | 0 |