| 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) |
-0.30 | -2.78% | 2,714,400 | -55,100 | -0.6 |
10.40
10.90
10.70
|
|
2 tháng
(2025-10-06) |
-1.40 | -11.76% | 10,259,100 | -78,900 | -1.0 |
9.90
11.90
10.70
|
|
3 tháng
(2025-09-05) |
-1.70 | -13.93% | 20,621,500 | -172,800 | -2.0 |
9.90
13
10.70
|
|
6 tháng
(2025-06-09) |
1.40 | 15.38% | 71,053,100 | -4,200 | -0.2 |
8.70
13.40
10.70
|
|
12 tháng
(2024-12-09) |
-1.90 | -15.32% | 150,025,642 | -7,200 | 0.9 |
6.80
14.90
10.70
|
|
24 tháng
(2023-12-15) |
-4 | -27.59% | 275,329,623 | 26,400 | 1.0 |
6.80
15.40
10.70
|
|
36 tháng
(2022-12-20) |
4.59 | 77.54% | 364,269,266 | 27,008 | 0.8 |
5.57
28.71
10.70
|
|
60 tháng
(2020-12-30) |
6.43 | 158.21% | 458,804,859 | 25,408 | 0.5 |
3.86
28.71
10.70
|
| 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
|
387,118 | 9 | 9.20 | 8.90 | 6,100 | 0 | 0.1 |
| 23/09/2024 |
9.10
|
87,230 | 9 | 9.10 | 8.90 | 500 | 4,000 | -0.0 |
| 20/09/2024 |
9
|
168,510 | 9.40 | 9.40 | 9 | 1,700 | 2,700 | -0.0 |
| 19/09/2024 |
9.20
|
114,110 | 9.30 | 9.30 | 9.10 | 0 | 600 | -0.0 |
| 18/09/2024 |
9.20
|
377,631 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 17/09/2024 |
8.70
|
153,400 | 8.50 | 8.80 | 8.50 | 6,200 | 0 | 0.1 |
| 16/09/2024 |
8.60
|
81,150 | 8.60 | 8.80 | 8.50 | 0 | 3,500 | -0.0 |
| 13/09/2024 |
8.70
|
61,054 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
97,854 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| 11/09/2024 |
8.40
|
118,336 | 8.60 | 8.60 | 8.40 | 5,400 | 0 | 0.0 |
| 10/09/2024 |
8.60
|
97,505 | 8.70 | 8.80 | 8.50 | 3,300 | 0 | 0.0 |
| 09/09/2024 |
8.70
|
113,615 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/09/2024 |
8.90
|
154,601 | 9 | 9.10 | 8.90 | 0 | 1,200 | -0.0 |
| 05/09/2024 |
9.10
|
93,309 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
128,902 | 9 | 9.40 | 9 | 3,000 | 3,300 | -0.0 |
| 30/08/2024 |
9.10
|
85,710 | 9.20 | 9.30 | 9 | 500 | 600 | -0.0 |
| 29/08/2024 |
9.20
|
110,010 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
204,049 | 9.50 | 9.50 | 9 | 2,200 | 0 | 0.0 |
| 27/08/2024 |
9.40
|
294,619 | 9.50 | 9.50 | 9.20 | 4,500 | 0 | 0.0 |
| 26/08/2024 |
9.50
|
173,340 | 9.70 | 9.70 | 9.30 | 100 | 18,400 | -0.2 |
| 23/08/2024 |
9.50
|
246,303 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.30
|
193,631 | 9.40 | 9.50 | 9.20 | 500 | 400 | 0.0 |
| 21/08/2024 |
9.50
|
286,010 | 9.50 | 9.60 | 9.20 | 100 | 4,000 | -0.0 |
| 20/08/2024 |
9.50
|
451,247 | 9 | 9.70 | 9 | 100 | 0 | 0.0 |
| 19/08/2024 |
9
|
231,422 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
652,944 | 8.40 | 9.10 | 8.30 | 22,600 | 41,100 | -0.1 |
| 15/08/2024 |
8.30
|
136,200 | 8.60 | 8.60 | 8.30 | 0 | 5,800 | -0.0 |
| 14/08/2024 |
8.60
|
100,413 | 8.70 | 8.80 | 8.50 | 0 | 15,000 | -0.1 |
| 13/08/2024 |
8.60
|
330,087 | 8.30 | 8.70 | 8.20 | 39,600 | 6,500 | 0.3 |
| 12/08/2024 |
8.30
|
108,622 | 8.40 | 8.40 | 8.20 | 5,800 | 2,500 | 0.0 |
| 09/08/2024 |
8.40
|
195,600 | 8.50 | 8.50 | 8.20 | 10,500 | 9,500 | 0.0 |
| 08/08/2024 |
8.40
|
209,701 | 8.50 | 8.50 | 8.20 | 12,500 | 3,400 | 0.1 |
| 07/08/2024 |
8.40
|
234,483 | 8.20 | 8.50 | 8.10 | 3,000 | 6,200 | -0.0 |
| 06/08/2024 |
8.20
|
291,934 | 8.10 | 8.30 | 7.90 | 7,200 | 0 | 0.1 |
| 05/08/2024 |
8.10
|
421,100 | 8.70 | 8.80 | 8.10 | 7,200 | 17,400 | -0.1 |
| 02/08/2024 |
8.90
|
252,751 | 9 | 9 | 8.50 | 6,600 | 6,300 | 0.0 |
| 01/08/2024 |
8.70
|
362,592 | 9.30 | 9.40 | 8.70 | 100 | 6,400 | -0.1 |
| 31/07/2024 |
9.10
|
266,206 | 9 | 9.60 | 8.90 | 16,900 | 8,000 | 0.1 |
| 30/07/2024 |
8.90
|
470,201 | 9.40 | 9.50 | 8.80 | 6,800 | 10,400 | -0.0 |
| 29/07/2024 |
9.50
|
303,530 | 9.70 | 9.70 | 9.40 | 6,400 | 10,900 | -0.0 |
| 26/07/2024 |
9.60
|
176,034 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
9.70
|
108,925 | 9.90 | 9.90 | 9.50 | 700 | 4,900 | -0.0 |
| 24/07/2024 |
9.90
|
400,000 | 9.40 | 9.90 | 9 | 29,100 | 900 | 0.3 |
| 23/07/2024 |
9.40
|
489,942 | 10.30 | 10.30 | 9.40 | 1,700 | 3,200 | -0.0 |
| 22/07/2024 |
10.10
|
682,483 | 10.90 | 11 | 9.90 | 7,900 | 2,100 | 0.1 |
| 19/07/2024 |
10.90
|
319,900 | 11.30 | 11.40 | 10.90 | 900 | 0 | 0.0 |
| 18/07/2024 |
11.30
|
256,365 | 11.10 | 11.40 | 11 | 3,800 | 0 | 0.0 |
| 17/07/2024 |
11.10
|
549,720 | 11.70 | 11.90 | 11 | 2,100 | 100 | 0.0 |
| 16/07/2024 |
11.50
|
295,001 | 11.60 | 11.80 | 11.50 | 0 | 34,100 | -0.4 |
| 15/07/2024 |
11.60
|
244,720 | 11.80 | 11.80 | 11.60 | 0 | 5,600 | -0.1 |
| 12/07/2024 |
11.70
|
243,631 | 12.20 | 12.20 | 11.70 | 0 | 8,900 | -0.1 |
| 11/07/2024 |
12.20
|
651,516 | 11.90 | 12.50 | 11.80 | 32,800 | 13,200 | 0.2 |
| 10/07/2024 |
11.70
|
226,727 | 11.80 | 11.90 | 11.70 | 3,300 | 1,800 | 0.0 |
| 09/07/2024 |
11.70
|
370,836 | 11.60 | 12 | 11.60 | 12,600 | 7,100 | 0.1 |
| 08/07/2024 |
11.60
|
222,671 | 11.60 | 11.70 | 11.40 | 3,900 | 300 | 0.0 |
| 05/07/2024 |
11.60
|
219,500 | 11.70 | 11.70 | 11.50 | 0 | 1,100 | -0.0 |
| 04/07/2024 |
11.60
|
229,426 | 11.70 | 11.80 | 11.60 | 10,800 | 0 | 0.1 |
| 03/07/2024 |
11.70
|
107,416 | 11.60 | 11.80 | 11.60 | 0 | 1,900 | -0.0 |
| 02/07/2024 |
11.60
|
134,400 | 11.60 | 11.80 | 11.50 | 0 | 1,100 | -0.0 |
| 01/07/2024 |
11.60
|
114,854 | 11.80 | 11.80 | 11.30 | 0 | 500 | -0.0 |
| 28/06/2024 |
11.50
|
186,440 | 11.80 | 11.90 | 11.50 | 0 | 3,800 | -0.0 |
| 27/06/2024 |
11.90
|
199,400 | 11.80 | 12 | 11.70 | 0 | 2,300 | -0.0 |
| 26/06/2024 |
12
|
241,988 | 11.50 | 12 | 11.40 | 11,300 | 0 | 0.1 |
| 25/06/2024 |
11.50
|
163,739 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 24/06/2024 |
11.40
|
668,155 | 11.80 | 11.90 | 11.40 | 6,600 | 0 | 0.1 |
| 21/06/2024 |
11.80
|
280,100 | 12.90 | 12.90 | 11.80 | 0 | 3,100 | -0.0 |
| 20/06/2024 |
11.90
|
290,006 | 12.10 | 12.10 | 11.80 | 0 | 2,800 | -0.0 |
| 19/06/2024 |
12
|
291,093 | 12.10 | 12.10 | 11.90 | 100 | 0 | 0.0 |
| 18/06/2024 |
12
|
426,004 | 12 | 12.20 | 12 | 3,400 | 27,600 | -0.3 |
| 17/06/2024 |
11.90
|
618,014 | 12.30 | 12.40 | 11.90 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
12.30
|
495,800 | 13 | 13 | 12.30 | 1,000 | 0 | 0.0 |
| 13/06/2024 |
12.80
|
485,913 | 12.70 | 13.10 | 12.60 | 27,600 | 8,400 | 0.2 |
| 12/06/2024 |
12.60
|
328,122 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
| 11/06/2024 |
12.60
|
452,720 | 12.60 | 12.70 | 12.40 | 0 | 24,000 | -0.3 |
| 10/06/2024 |
12.60
|
530,039 | 12.60 | 12.80 | 12.50 | 7,400 | 4,900 | 0.0 |
| 07/06/2024 |
12.60
|
508,724 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 06/06/2024 |
12.70
|
871,921 | 13.20 | 13.20 | 12.50 | 9,600 | 102,100 | -1.2 |
| 05/06/2024 |
13.10
|
535,700 | 13.30 | 13.40 | 13.10 | 19,300 | 15,200 | 0.1 |
| 04/06/2024 |
13.30
|
403,544 | 13.50 | 13.50 | 13.20 | 13,500 | 11,800 | 0.0 |
| 03/06/2024 |
13.30
|
689,255 | 13.40 | 13.50 | 13.20 | 77,700 | 7,000 | 0.9 |
| 31/05/2024 |
13.10
|
490,900 | 13.40 | 13.60 | 13.10 | 11,100 | 3,000 | 0.1 |
| 30/05/2024 |
13.40
|
770,103 | 13.20 | 13.40 | 13 | 2,000 | 7,000 | -0.1 |
| 29/05/2024 |
13.30
|
1,368,621 | 13.30 | 14 | 13.20 | 35,300 | 84,300 | -0.7 |
| 28/05/2024 |
13.40
|
405,880 | 13 | 13.50 | 13 | 3,100 | 4,300 | -0.0 |
| 27/05/2024 |
13
|
358,680 | 12.90 | 13.10 | 12.60 | 7,000 | 11,800 | -0.1 |
| 24/05/2024 |
12.90
|
1,538,557 | 13.30 | 13.70 | 12.60 | 83,700 | 46,000 | 0.5 |
| 23/05/2024 |
13.30
|
774,400 | 13.50 | 13.90 | 13 | 4,900 | 47,000 | -0.6 |
| 22/05/2024 |
13.50
|
1,209,678 | 13.60 | 14.40 | 13.20 | 11,800 | 8,400 | 0.0 |
| 21/05/2024 |
13.50
|
776,174 | 13.70 | 13.70 | 13.10 | 27,500 | 65,800 | -0.5 |
| 20/05/2024 |
13.70
|
1,803,406 | 12.60 | 13.70 | 12.30 | 65,500 | 26,900 | 0.5 |
| 17/05/2024 |
12.50
|
548,120 | 12.60 | 12.80 | 12.40 | 2,700 | 1,900 | 0.0 |
| 16/05/2024 |
12.60
|
803,245 | 12.60 | 13.10 | 12.50 | 7,700 | 38,200 | -0.4 |
| 15/05/2024 |
12.60
|
671,948 | 12.30 | 12.70 | 12.20 | 82,900 | 0 | 1.0 |
| 14/05/2024 |
12.30
|
403,615 | 12.50 | 12.60 | 12.10 | 0 | 51,700 | -0.6 |
| 13/05/2024 |
12.40
|
769,103 | 12 | 12.60 | 12 | 37,300 | 27,700 | 0.1 |
| 10/05/2024 |
12
|
363,792 | 12.10 | 12.60 | 11.80 | 0 | 9,700 | -0.1 |
| 09/05/2024 |
12
|
519,810 | 12.10 | 12.30 | 11.90 | 27,500 | 16,800 | 0.1 |
| 08/05/2024 |
12.10
|
347,520 | 12.20 | 12.20 | 11.90 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
12.30
|
386,305 | 12.30 | 12.50 | 12.10 | 7,400 | 15,000 | -0.1 |
| 06/05/2024 |
12.40
|
436,259 | 11.90 | 12.40 | 11.80 | 0 | 10,100 | -0.1 |