| 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) |
0.04 | 0.43% | 217,900 | 7,400 | 0.1 |
9.10
9.32
9.32
|
|
2 tháng
(2025-11-28) |
0.18 | 1.98% | 492,500 | 11,700 | 0.1 |
9.10
9.35
9.32
|
|
3 tháng
(2025-10-29) |
-0.32 | -3.33% | 900,900 | 31,500 | 0.3 |
8.99
9.65
9.32
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.11% | 1,866,600 | -4,400 | -0.0 |
8.99
9.89
9.32
|
|
12 tháng
(2025-02-03) |
-0.16 | -1.65% | 5,693,600 | -48,421 | -0.6 |
8.81
10.65
9.32
|
|
24 tháng
(2024-02-07) |
-1.17 | -11.15% | 19,463,800 | -11,116,410 | -123.3 |
8.81
11.30
9.32
|
|
36 tháng
(2023-02-13) |
-2.16 | -18.90% | 32,355,000 | -10,841,640 | -120.8 |
8.81
17.33
9.32
|
|
60 tháng
(2021-02-22) |
3 | 47.61% | 39,830,000 | -10,802,043 | -110.4 |
5.48
17.33
9.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
9.26
|
5,700 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 12/11/2024 |
9.31
|
18,800 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 11/11/2024 |
9.26
|
27,800 | 9.31 | 9.31 | 9.17 | 6,800 | 0 | 0.1 |
| 08/11/2024 |
9.22
|
15,300 | 9.26 | 9.31 | 9.22 | 0 | 400 | -0.0 |
| 07/11/2024 |
9.26
|
2,700 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 06/11/2024 |
9.26
|
9,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/11/2024 |
9.26
|
20,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 04/11/2024 |
9.26
|
18,200 | 9.31 | 9.36 | 9.22 | 5,600 | 0 | 0.1 |
| 01/11/2024 |
9.26
|
600 | 9.22 | 9.26 | 9.22 | 100 | 500 | -0.0 |
| 31/10/2024 |
9.26
|
55,900 | 9.26 | 9.36 | 9.22 | 0 | 49,900 | -0.5 |
| 30/10/2024 |
9.22
|
2,500 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
| 29/10/2024 |
9.26
|
15,000 | 9.26 | 9.26 | 9.22 | 300 | 0 | 0.0 |
| 28/10/2024 |
9.26
|
17,600 | 9.31 | 9.40 | 9.26 | 1,800 | 0 | 0.0 |
| 25/10/2024 |
9.40
|
25,100 | 9.22 | 9.40 | 9.22 | 20,000 | 0 | 0.2 |
| 24/10/2024 |
9.31
|
800 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
| 23/10/2024 |
9.26
|
4,200 | 9.36 | 9.36 | 9.26 | 500 | 0 | 0.0 |
| 22/10/2024 |
9.26
|
31,800 | 9.31 | 9.36 | 9.08 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
9.31
|
33,200 | 9.26 | 9.31 | 9.26 | 20,000 | 0 | 0.2 |
| 18/10/2024 |
9.31
|
61,800 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 17/10/2024 |
9.26
|
21,300 | 9.31 | 9.31 | 9.26 | 200 | 0 | 0.0 |
| 16/10/2024 |
9.31
|
500 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
| 15/10/2024 |
9.26
|
18,700 | 9.36 | 9.36 | 9.26 | 1,700 | 0 | 0.0 |
| 14/10/2024 |
9.36
|
118,400 | 9.36 | 9.36 | 9.26 | 1,200 | 12,600 | -0.1 |
| 11/10/2024 |
9.36
|
2,100 | 9.31 | 9.36 | 9.31 | 0 | 100 | -0.0 |
| 10/10/2024 |
9.31
|
345,000 | 9.31 | 9.36 | 9.31 | 1,200 | 340,900 | -3.5 |
| 09/10/2024 |
9.31
|
400 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
| 08/10/2024 |
9.26
|
3,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
| 07/10/2024 |
9.36
|
7,700 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 04/10/2024 |
9.26
|
9,800 | 9.31 | 9.31 | 9.26 | 7,300 | 0 | 0.1 |
| 03/10/2024 |
9.36
|
13,400 | 9.36 | 9.36 | 9.31 | 0 | 9,200 | -0.1 |
| 02/10/2024 |
9.31
|
6,400 | 9.31 | 9.36 | 9.31 | 2,000 | 3,100 | -0.0 |
| 01/10/2024 |
9.40
|
5,300 | 9.26 | 9.40 | 9.26 | 100 | 0 | 0.0 |
| 30/09/2024 |
9.26
|
13,200 | 9.31 | 9.31 | 9.26 | 3,900 | 0 | 0.0 |
| 27/09/2024 |
9.31
|
2,200 | 9.36 | 9.36 | 9.31 | 0 | 1,100 | -0.0 |
| 26/09/2024 |
9.36
|
75,500 | 9.49 | 9.49 | 9.36 | 0 | 75,300 | -0.8 |
| 25/09/2024 |
9.40
|
4,700 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 24/09/2024 |
9.40
|
1,500 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 23/09/2024 |
9.36
|
1,900 | 9.36 | 9.36 | 9.36 | 0 | 100 | -0.0 |
| 20/09/2024 |
9.36
|
12,600 | 9.45 | 9.45 | 9.36 | 100 | 0 | 0.0 |
| 19/09/2024 |
9.45
|
3,800 | 9.36 | 9.45 | 9.36 | 0 | 100 | -0.0 |
| 18/09/2024 |
9.36
|
12,600 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 17/09/2024 |
9.36
|
5,300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 16/09/2024 |
9.36
|
10,100 | 9.45 | 9.45 | 9.31 | 0 | 3,900 | -0.0 |
| 13/09/2024 |
9.36
|
1,500 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
| 12/09/2024 |
9.31
|
24,600 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
| 11/09/2024 |
9.36
|
20,900 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 10/09/2024 |
9.36
|
8,600 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 09/09/2024 |
9.40
|
5,600 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 |
| 06/09/2024 |
9.40
|
2,400 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 |
| 05/09/2024 |
9.40
|
10,300 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.36
|
16,600 | 9.40 | 9.45 | 9.31 | 100 | 100 | 0 |
| 30/08/2024 |
9.40
|
4,400 | 9.40 | 9.40 | 9.36 | 2,800 | 0 | 0.0 |
| 29/08/2024 |
9.40
|
22,400 | 9.36 | 9.45 | 9.36 | 0 | 1,300 | -0.0 |
| 28/08/2024 |
9.36
|
19,200 | 9.40 | 9.45 | 9.36 | 0 | 100 | -0.0 |
| 27/08/2024 |
9.40
|
12,400 | 9.36 | 9.45 | 9.36 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
9.36
|
14,200 | 9.45 | 9.45 | 9.36 | 0 | 800 | -0.0 |
| 23/08/2024 |
9.45
|
17,300 | 9.45 | 9.45 | 9.40 | 0 | 9,100 | -0.1 |
| 22/08/2024 |
9.40
|
19,700 | 9.49 | 9.49 | 9.40 | 6,000 | 7,500 | -0.0 |
| 21/08/2024 |
9.49
|
7,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
| 20/08/2024 |
9.49
|
3,600 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 19/08/2024 |
9.45
|
13,200 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
| 16/08/2024 |
9.45
|
6,100 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 |
| 15/08/2024 |
9.40
|
1,700 | 9.40 | 9.40 | 9.36 | 100 | 0 | 0.0 |
| 14/08/2024 |
9.45
|
3,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 13/08/2024 |
9.45
|
13,500 | 9.54 | 9.63 | 9.31 | 0 | 7,000 | -0.1 |
| 12/08/2024 |
9.54
|
8,300 | 9.45 | 9.54 | 9.45 | 400 | 0 | 0.0 |
| 09/08/2024 |
9.45
|
15,800 | 9.45 | 9.49 | 9.40 | 0 | 0 | 0 |
| 08/08/2024 |
9.45
|
10,700 | 9.26 | 9.45 | 9.26 | 300 | 0 | 0.0 |
| 07/08/2024 |
9.45
|
1,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/08/2024 |
9.26
|
14,100 | 9.22 | 9.63 | 9.17 | 500 | 1,000 | -0.0 |
| 05/08/2024 |
9.22
|
36,900 | 9.40 | 9.40 | 9.22 | 3,000 | 0 | 0.0 |
| 02/08/2024 |
9.40
|
8,600 | 9.31 | 9.40 | 9.31 | 0 | 300 | -0.0 |
| 01/08/2024 |
9.31
|
20,900 | 9.54 | 9.58 | 9.31 | 0 | 0 | 0 |
| 31/07/2024 |
9.54
|
4,400 | 9.54 | 9.58 | 9.45 | 100 | 800 | -0.0 |
| 30/07/2024 |
9.58
|
83,500 | 9.63 | 9.63 | 9.36 | 0 | 500 | -0.0 |
| 29/07/2024 |
9.58
|
118,400 | 9.81 | 9.81 | 9.58 | 0 | 500 | -0.0 |
| 26/07/2024 |
9.81
|
42,100 | 9.90 | 9.90 | 9.81 | 0 | 500 | -0.0 |
| 25/07/2024 |
9.95
|
51,700 | 9.95 | 9.95 | 9.81 | 0 | 100 | -0.0 |
| 24/07/2024 |
9.95
|
123,300 | 9.95 | 9.99 | 9.95 | 0 | 100 | -0.0 |
| 23/07/2024 |
9.95
|
41,200 | 9.95 | 9.95 | 9.90 | 500 | 500 | 0 |
| 22/07/2024 |
9.95
|
119,300 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 |
| 19/07/2024 |
9.99
|
81,400 | 9.99 | 9.99 | 9.90 | 0 | 6,800 | -0.1 |
| 18/07/2024 |
9.95
|
78,300 | 9.95 | 9.99 | 9.95 | 0 | 500 | -0.0 |
| 17/07/2024 |
9.99
|
27,200 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 |
| 16/07/2024 |
10.04
|
45,100 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 |
| 15/07/2024 |
9.95
|
21,800 | 9.95 | 9.99 | 9.95 | 0 | 1,200 | -0.0 |
| 12/07/2024 |
9.95
|
14,400 | 9.99 | 9.99 | 9.95 | 0 | 1,900 | -0.0 |
| 11/07/2024 |
9.99
|
46,700 | 9.95 | 9.99 | 9.90 | 500 | 29,400 | -0.3 |
| 10/07/2024 |
9.95
|
214,200 | 9.99 | 9.99 | 9.95 | 0 | 175,500 | -1.9 |
| 09/07/2024 |
9.99
|
235,900 | 9.95 | 9.99 | 9.95 | 0 | 205,600 | -2.3 |
| 08/07/2024 |
9.99
|
16,000 | 9.99 | 9.99 | 9.95 | 0 | 10,100 | -0.1 |
| 05/07/2024 |
9.99
|
15,300 | 9.95 | 9.99 | 9.95 | 0 | 300 | -0.0 |
| 04/07/2024 |
9.99
|
49,600 | 9.95 | 9.99 | 9.95 | 0 | 8,000 | -0.1 |
| 03/07/2024 |
9.95
|
16,200 | 9.95 | 9.99 | 9.90 | 1,500 | 1,800 | -0.0 |
| 02/07/2024 |
9.99
|
50,200 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 |
| 01/07/2024 |
9.99
|
34,000 | 9.95 | 9.99 | 9.90 | 1,500 | 0 | 0.0 |
| 28/06/2024 |
9.95
|
30,400 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 |
| 27/06/2024 |
9.95
|
24,100 | 9.95 | 9.95 | 9.90 | 0 | 1,000 | -0.0 |
| 26/06/2024 |
9.95
|
22,100 | 9.95 | 9.95 | 9.90 | 0 | 700 | -0.0 |
| 25/06/2024 |
9.95
|
28,100 | 9.99 | 9.99 | 9.90 | 300 | 10,000 | -0.1 |