| 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) |
0.56 | 6.15% | 2,755,800 | -100 | -0.0 |
8.28
10.15
9
|
|
2 tháng
(2025-11-28) |
0.25 | 2.66% | 5,846,100 | -18,800 | -0.2 |
8.28
10.15
9
|
|
3 tháng
(2025-10-29) |
-0.94 | -8.87% | 12,326,700 | -39,200 | -0.4 |
8.28
10.65
9
|
|
6 tháng
(2025-07-31) |
-2.24 | -18.82% | 35,037,400 | -139,000 | -1.5 |
8.28
13.80
9
|
|
12 tháng
(2025-02-03) |
-1.69 | -14.89% | 69,059,700 | -180,200 | -1.8 |
8.28
13.80
9
|
|
24 tháng
(2024-02-07) |
4.18 | 76.35% | 108,165,300 | -198,300 | -2.1 |
5.48
13.80
9
|
|
36 tháng
(2023-02-13) |
4.88 | 102.14% | 137,932,900 | -509,410 | -5.1 |
4.39
13.80
9
|
|
60 tháng
(2021-02-22) |
4.04 | 72.03% | 228,975,600 | -485,016 | -4.3 |
4
19.15
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
11.80
|
241,300 | 11.65 | 11.83 | 11.50 | 0 | 0 | 0 |
| 12/11/2024 |
11.56
|
297,800 | 11.62 | 11.77 | 11.35 | 0 | 0 | 0 |
| 11/11/2024 |
11.92
|
432,500 | 12.46 | 12.49 | 11.71 | 0 | 0 | 0 |
| 08/11/2024 |
12.43
|
176,600 | 12.40 | 12.49 | 12.25 | 0 | 0 | 0 |
| 07/11/2024 |
12.40
|
235,800 | 11.95 | 12.49 | 11.77 | 0 | 0 | 0 |
| 06/11/2024 |
12.13
|
712,100 | 11.05 | 12.19 | 10.93 | 0 | 0 | 0 |
| 05/11/2024 |
11.41
|
248,400 | 11.62 | 11.62 | 10.93 | 0 | 0 | 0 |
| 04/11/2024 |
11.29
|
365,200 | 10.63 | 11.35 | 10.33 | 0 | 0 | 0 |
| 01/11/2024 |
10.63
|
233,400 | 10.93 | 11.02 | 10.30 | 0 | 0 | 0 |
| 31/10/2024 |
10.30
|
374,500 | 9.80 | 10.30 | 9.38 | 0 | 23,000 | -0.4 |
| 30/10/2024 |
9.65
|
127,800 | 9.44 | 9.65 | 9.35 | 0 | 4,900 | -0.1 |
| 29/10/2024 |
9.59
|
146,400 | 9.56 | 9.80 | 9.38 | 0 | 8,500 | -0.1 |
| 28/10/2024 |
9.50
|
194,900 | 9.50 | 9.68 | 8.96 | 10,300 | 33,900 | -0.4 |
| 25/10/2024 |
9.50
|
85,300 | 9.56 | 9.56 | 9.26 | 4,200 | 5,000 | -0.0 |
| 24/10/2024 |
9.62
|
102,000 | 9.56 | 9.71 | 9.35 | 19,800 | 200 | 0.3 |
| 23/10/2024 |
9.50
|
209,700 | 9.56 | 9.74 | 9.08 | 26,200 | 22,100 | 0.0 |
| 22/10/2024 |
9.74
|
155,200 | 9.68 | 9.86 | 9.35 | 11,800 | 10,700 | 0.0 |
| 21/10/2024 |
9.68
|
57,000 | 9.68 | 9.77 | 9.44 | 0 | 4,000 | -0.1 |
| 18/10/2024 |
9.68
|
127,300 | 9.74 | 9.86 | 9.65 | 9,800 | 6,900 | 0.0 |
| 17/10/2024 |
9.68
|
128,100 | 9.38 | 9.77 | 9.32 | 0 | 18,300 | -0.3 |
| 16/10/2024 |
9.62
|
199,600 | 10.04 | 10.04 | 9.38 | 18,000 | 4,300 | 0.2 |
| 15/10/2024 |
10.04
|
168,500 | 10.04 | 10.10 | 9.80 | 11,500 | 10,000 | 0.0 |
| 14/10/2024 |
9.92
|
159,800 | 10.04 | 10.07 | 9.53 | 0 | 40,300 | -0.7 |
| 11/10/2024 |
10.07
|
178,000 | 10.39 | 10.72 | 9.98 | 4,300 | 16,100 | -0.2 |
| 10/10/2024 |
10.33
|
344,000 | 10.19 | 10.39 | 9.86 | 14,500 | 10,900 | 0.1 |
| 09/10/2024 |
10.04
|
319,700 | 10.10 | 10.36 | 10.04 | 18,100 | 3,900 | 0.2 |
| 08/10/2024 |
10.30
|
322,800 | 10.33 | 10.51 | 9.86 | 4,300 | 8,600 | -0.1 |
| 07/10/2024 |
10.30
|
166,700 | 10.36 | 10.45 | 10.07 | 46,800 | 1,500 | 0.8 |
| 04/10/2024 |
10.10
|
278,500 | 10.51 | 10.51 | 9.86 | 4,400 | 62,300 | -1.0 |
| 03/10/2024 |
10.48
|
151,600 | 10.90 | 10.93 | 10.36 | 5,700 | 2,600 | 0.1 |
| 02/10/2024 |
10.78
|
131,400 | 10.84 | 10.84 | 10.51 | 3,100 | 3,900 | -0.0 |
| 01/10/2024 |
10.84
|
253,500 | 10.27 | 10.93 | 10.16 | 44,600 | 14,200 | 0.6 |
| 30/09/2024 |
10.27
|
164,000 | 10.45 | 10.45 | 9.95 | 400 | 26,000 | -0.4 |
| 27/09/2024 |
10.39
|
173,400 | 10.27 | 10.63 | 10.24 | 1,000 | 27,900 | -0.5 |
| 26/09/2024 |
10.63
|
247,100 | 10.63 | 10.78 | 10.01 | 700 | 18,200 | -0.3 |
| 25/09/2024 |
10.75
|
283,700 | 10.57 | 11.05 | 10.22 | 26,900 | 6,400 | 0.4 |
| 24/09/2024 |
10.57
|
150,500 | 10.51 | 10.63 | 10.07 | 35,700 | 900 | 0.6 |
| 23/09/2024 |
10.45
|
234,100 | 10.33 | 10.93 | 10.30 | 17,000 | 600 | 0.3 |
| 20/09/2024 |
10.39
|
237,400 | 10.72 | 10.99 | 10.39 | 3,800 | 14,800 | -0.2 |
| 19/09/2024 |
10.27
|
446,100 | 9.83 | 10.27 | 9.65 | 10,300 | 1,800 | 0.1 |
| 18/09/2024 |
9.62
|
211,900 | 9.59 | 9.83 | 9.59 | 13,200 | 0 | 0.2 |
| 17/09/2024 |
9.56
|
156,400 | 9.02 | 9.89 | 9.02 | 36,100 | 0 | 0.6 |
| 16/09/2024 |
9.44
|
277,500 | 9.38 | 9.56 | 8.96 | 5,500 | 1,000 | 0.1 |
| 13/09/2024 |
9.38
|
134,200 | 9.74 | 10.01 | 9.35 | 4,700 | 4,600 | -0.0 |
| 12/09/2024 |
9.77
|
281,500 | 10.45 | 10.45 | 9.56 | 5,000 | 30,600 | -0.4 |
| 11/09/2024 |
10.27
|
201,400 | 10.45 | 10.45 | 9.62 | 3,000 | 0 | 0.1 |
| 10/09/2024 |
9.95
|
382,000 | 9.56 | 9.95 | 9.38 | 5,900 | 0 | 0.1 |
| 09/09/2024 |
9.32
|
351,800 | 8.72 | 9.32 | 8.57 | 0 | 0 | 0 |
| 06/09/2024 |
8.72
|
239,600 | 8.72 | 8.75 | 8.54 | 0 | 0 | 0 |
| 05/09/2024 |
8.66
|
224,900 | 8.42 | 8.75 | 8.42 | 0 | 0 | 0 |
| 04/09/2024 |
8.57
|
153,400 | 7.92 | 8.60 | 7.92 | 0 | 0 | 0 |
| 30/08/2024 |
8.12
|
195,400 | 8.18 | 8.30 | 7.89 | 5,000 | 0 | 0.1 |
| 29/08/2024 |
8.15
|
169,400 | 8.12 | 8.24 | 8.03 | 0 | 0 | 0 |
| 28/08/2024 |
8.12
|
101,900 | 8.06 | 8.15 | 7.97 | 0 | 0 | 0 |
| 27/08/2024 |
8.09
|
30,400 | 8.36 | 8.36 | 8.06 | 0 | 0 | 0 |
| 26/08/2024 |
8.36
|
286,000 | 8.39 | 8.63 | 8.36 | 0 | 0 | 0 |
| 23/08/2024 |
8.36
|
113,300 | 8.66 | 8.66 | 8.27 | 0 | 0 | 0 |
| 22/08/2024 |
8.66
|
421,600 | 8.69 | 8.78 | 8.66 | 0 | 0 | 0 |
| 21/08/2024 |
8.57
|
249,000 | 8.57 | 8.72 | 8.42 | 0 | 0 | 0 |
| 20/08/2024 |
8.57
|
156,800 | 8.54 | 8.60 | 8.48 | 0 | 0 | 0 |
| 19/08/2024 |
8.48
|
266,400 | 8.30 | 8.66 | 8.24 | 0 | 0 | 0 |
| 16/08/2024 |
8.24
|
368,900 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 |
| 15/08/2024 |
8.24
|
368,900 | 8.18 | 8.24 | 8.12 | 0 | 0 | 0 |
| 14/08/2024 |
8.21
|
287,100 | 8.18 | 8.24 | 8.15 | 1,000 | 0 | 0.0 |
| 13/08/2024 |
8.21
|
297,800 | 7.77 | 8.24 | 7.77 | 0 | 0 | 0 |
| 12/08/2024 |
7.92
|
319,500 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
| 09/08/2024 |
8.12
|
298,300 | 7.89 | 8.12 | 7.77 | 700 | 0 | 0.0 |
| 08/08/2024 |
8.06
|
304,900 | 7.95 | 8.06 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.86
|
289,600 | 7.95 | 8.12 | 7.71 | 5,000 | 0 | 0.1 |
| 06/08/2024 |
7.95
|
328,200 | 7.89 | 8.00 | 7.65 | 0 | 0 | 0 |
| 05/08/2024 |
8.00
|
341,200 | 8.18 | 8.21 | 7.65 | 0 | 0 | 0 |
| 02/08/2024 |
8.00
|
292,100 | 7.71 | 8.30 | 7.62 | 0 | 0 | 0 |
| 01/08/2024 |
8.12
|
318,700 | 7.95 | 8.12 | 7.77 | 0 | 300 | -0.0 |
| 31/07/2024 |
7.95
|
470,600 | 8.42 | 8.54 | 7.95 | 0 | 0 | 0 |
| 30/07/2024 |
8.54
|
291,800 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 |
| 29/07/2024 |
8.66
|
345,600 | 8.12 | 8.69 | 8.12 | 0 | 0 | 0 |
| 26/07/2024 |
8.12
|
163,500 | 7.95 | 8.15 | 7.95 | 0 | 0 | 0 |
| 25/07/2024 |
8.12
|
84,300 | 7.80 | 8.12 | 7.65 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
116,600 | 7.77 | 7.80 | 7.53 | 0 | 0 | 0 |
| 23/07/2024 |
7.83
|
142,600 | 7.53 | 7.83 | 7.50 | 0 | 0 | 0 |
| 22/07/2024 |
7.65
|
48,600 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 19/07/2024 |
8.00
|
19,300 | 8.30 | 8.30 | 7.77 | 0 | 0 | 0 |
| 18/07/2024 |
7.95
|
117,900 | 7.53 | 7.95 | 7.44 | 0 | 0 | 0 |
| 17/07/2024 |
7.59
|
51,800 | 7.74 | 7.74 | 7.53 | 0 | 0 | 0 |
| 16/07/2024 |
7.71
|
29,900 | 7.80 | 7.83 | 7.59 | 0 | 0 | 0 |
| 15/07/2024 |
7.77
|
16,400 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 |
| 12/07/2024 |
7.77
|
50,600 | 7.71 | 7.77 | 7.59 | 5,000 | 0 | 0.1 |
| 11/07/2024 |
7.71
|
48,700 | 7.59 | 7.71 | 7.59 | 0 | 0 | 0 |
| 10/07/2024 |
7.59
|
61,400 | 7.50 | 7.59 | 7.38 | 0 | 0 | 0 |
| 09/07/2024 |
7.47
|
60,100 | 7.35 | 7.47 | 7.23 | 0 | 0 | 0 |
| 08/07/2024 |
7.35
|
55,900 | 7.32 | 7.71 | 7.32 | 0 | 0 | 0 |
| 05/07/2024 |
7.32
|
22,800 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 |
| 04/07/2024 |
7.17
|
26,300 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 |
| 03/07/2024 |
7.17
|
41,200 | 7.11 | 7.29 | 7.05 | 0 | 0 | 0 |
| 02/07/2024 |
7.11
|
12,400 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 |
| 01/07/2024 |
7.32
|
34,700 | 7.17 | 7.47 | 7.17 | 0 | 0 | 0 |
| 28/06/2024 |
7.11
|
109,700 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 27/06/2024 |
6.93
|
23,700 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 |
| 26/06/2024 |
6.84
|
58,700 | 6.87 | 7.05 | 6.81 | 0 | 0 | 0 |
| 25/06/2024 |
7.02
|
12,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |