| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.84 | -8.28% | 3,690,900 | -20,400 | -0.2 |
9.28
10.15
9.28
|
|
2 tháng
(2025-10-06) |
-1.59 | -14.59% | 10,218,700 | -71,400 | -0.7 |
9.28
11
9.28
|
|
3 tháng
(2025-09-08) |
-2.19 | -19.04% | 15,039,800 | -120,200 | -1.3 |
9.28
11.60
9.28
|
|
6 tháng
(2025-06-09) |
-1.14 | -10.91% | 43,146,900 | -152,300 | -1.6 |
9.28
13.80
9.28
|
|
12 tháng
(2024-12-10) |
-2.39 | -20.43% | 74,112,400 | -161,400 | -1.6 |
9.28
13.80
9.28
|
|
24 tháng
(2023-12-18) |
3.83 | 69.77% | 103,570,800 | -540,410 | -5.1 |
5.22
13.80
9.28
|
|
36 tháng
(2022-12-21) |
5.30 | 132.26% | 133,732,700 | -492,010 | -5.0 |
4
13.80
9.28
|
|
60 tháng
(2020-12-31) |
3.08 | 49.37% | 223,432,780 | -466,216 | -4.1 |
4
19.15
9.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
6.93
|
22,200 | 6.99 | 7.05 | 6.81 | 0 | 0 | 0 |
| 21/06/2024 |
6.93
|
15,500 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 |
| 20/06/2024 |
7.14
|
13,400 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 |
| 19/06/2024 |
7.11
|
13,900 | 6.99 | 7.11 | 6.99 | 5,000 | 0 | 0.1 |
| 18/06/2024 |
7.02
|
22,200 | 7.17 | 7.23 | 7.02 | 0 | 0 | 0 |
| 17/06/2024 |
7.17
|
32,300 | 7.41 | 7.41 | 6.87 | 0 | 0 | 0 |
| 14/06/2024 |
7.14
|
72,800 | 7.11 | 7.77 | 7.05 | 0 | 0 | 0 |
| 13/06/2024 |
7.35
|
56,100 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 12/06/2024 |
7.56
|
117,800 | 7.32 | 7.77 | 7.32 | 0 | 0 | 0 |
| 11/06/2024 |
7.86
|
146,900 | 7.89 | 7.89 | 7.47 | 0 | 0 | 0 |
| 10/06/2024 |
7.38
|
142,400 | 6.90 | 7.38 | 6.87 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
42,300 | 6.93 | 6.93 | 6.75 | 0 | 0 | 0 |
| 06/06/2024 |
6.90
|
32,800 | 6.87 | 6.93 | 6.69 | 0 | 0 | 0 |
| 05/06/2024 |
6.87
|
38,100 | 7.02 | 7.05 | 6.48 | 0 | 0 | 0 |
| 04/06/2024 |
6.96
|
32,100 | 7.08 | 7.11 | 6.57 | 0 | 0 | 0 |
| 03/06/2024 |
6.99
|
36,600 | 6.90 | 6.99 | 6.87 | 0 | 0 | 0 |
| 31/05/2024 |
6.93
|
88,700 | 6.75 | 7.05 | 6.57 | 0 | 0 | 0 |
| 30/05/2024 |
6.72
|
16,400 | 6.69 | 6.75 | 6.60 | 0 | 500 | -0.0 |
| 29/05/2024 |
6.72
|
11,400 | 6.72 | 6.72 | 6.51 | 0 | 0 | 0 |
| 28/05/2024 |
6.75
|
7,600 | 6.81 | 6.81 | 6.63 | 0 | 0 | 0 |
| 27/05/2024 |
6.72
|
24,300 | 6.60 | 6.72 | 6.57 | 0 | 0 | 0 |
| 24/05/2024 |
6.57
|
31,800 | 6.66 | 6.69 | 6.54 | 0 | 0 | 0 |
| 23/05/2024 |
6.66
|
24,500 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 |
| 22/05/2024 |
6.66
|
8,000 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 |
| 21/05/2024 |
6.69
|
36,800 | 6.78 | 6.78 | 6.54 | 300 | 0 | 0.0 |
| 20/05/2024 |
6.78
|
41,100 | 6.84 | 6.84 | 6.57 | 0 | 400 | -0.0 |
| 17/05/2024 |
6.84
|
37,800 | 6.81 | 6.87 | 6.69 | 100 | 0 | 0.0 |
| 16/05/2024 |
6.81
|
37,900 | 6.84 | 6.87 | 6.51 | 0 | 0 | 0 |
| 15/05/2024 |
6.75
|
40,900 | 6.51 | 6.75 | 6.39 | 0 | 0 | 0 |
| 14/05/2024 |
6.36
|
63,100 | 6.27 | 6.36 | 6.24 | 0 | 0 | 0 |
| 13/05/2024 |
6.33
|
40,600 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 |
| 10/05/2024 |
6.33
|
7,100 | 6.24 | 6.33 | 6.24 | 0 | 0 | 0 |
| 09/05/2024 |
6.33
|
36,500 | 6.33 | 6.36 | 6.21 | 0 | 0 | 0 |
| 08/05/2024 |
6.27
|
8,900 | 6.39 | 6.39 | 6.27 | 0 | 0 | 0 |
| 07/05/2024 |
6.36
|
10,300 | 6.30 | 6.42 | 6.18 | 0 | 0 | 0 |