| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.15 | -1.20% | 33,713,700 | -55,400 | -0.9 |
11.95
13.15
12.40
|
|
2 tháng
(2025-12-01) |
0.40 | 3.36% | 76,304,600 | -397,300 | -4.9 |
11.80
13.80
12.40
|
|
3 tháng
(2025-10-31) |
-0.20 | -1.60% | 99,254,900 | 527,700 | 6.5 |
11.75
13.80
12.40
|
|
6 tháng
(2025-08-04) |
-2.55 | -17.17% | 317,900,100 | 258,482 | 1.6 |
11.75
16
12.40
|
|
12 tháng
(2025-02-03) |
-2.55 | -17.17% | 786,310,700 | 7,763,037 | 115.2 |
10.40
16.60
12.40
|
|
24 tháng
(2024-02-15) |
2.63 | 27.14% | 1,282,956,800 | 8,914,491 | 106.8 |
8.21
21.17
12.40
|
|
36 tháng
(2023-02-14) |
7.32 | 147.14% | 1,362,396,600 | 6,364,914 | 63.7 |
4.98
21.17
12.40
|
|
60 tháng
(2021-02-24) |
-9.01 | -42.27% | 1,499,901,600 | 2,119,352 | -13.9 |
3.66
21.62
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2024 |
10.27
|
2,313,600 | 10.54 | 10.68 | 10.22 | 67,500 | 203,800 | -1.6 |
| 14/11/2024 |
10.59
|
2,668,800 | 10.50 | 10.72 | 10.27 | 78,700 | 208,300 | -1.5 |
| 13/11/2024 |
10.50
|
2,675,500 | 10.04 | 10.50 | 10.04 | 539,600 | 66,600 | 5.3 |
| 12/11/2024 |
10.09
|
2,035,100 | 10.59 | 10.59 | 10.09 | 39,900 | 144,400 | -1.2 |
| 11/11/2024 |
10.45
|
4,704,800 | 10.04 | 10.63 | 10.04 | 197,700 | 415,100 | -2.5 |
| 08/11/2024 |
9.95
|
2,312,900 | 9.72 | 9.95 | 9.58 | 154,500 | 80,400 | 0.8 |
| 07/11/2024 |
9.72
|
1,849,000 | 9.58 | 9.77 | 9.31 | 273,100 | 5,900 | 2.8 |
| 06/11/2024 |
9.45
|
982,800 | 9.45 | 9.63 | 9.40 | 0 | 0 | 0 |
| 05/11/2024 |
9.40
|
2,667,300 | 9.77 | 9.99 | 9.40 | 73,300 | 458,500 | -4.2 |
| 04/11/2024 |
9.77
|
1,530,600 | 9.63 | 9.81 | 9.49 | 79,300 | 66,800 | 0.1 |
| 01/11/2024 |
9.67
|
2,355,400 | 9.49 | 9.77 | 9.31 | 356,000 | 500 | 3.7 |
| 31/10/2024 |
9.54
|
2,845,500 | 9.77 | 10.04 | 9.54 | 144,300 | 275,800 | -1.5 |
| 30/10/2024 |
9.77
|
1,956,200 | 9.54 | 9.95 | 9.40 | 243,400 | 116,600 | 1.3 |
| 29/10/2024 |
9.58
|
3,402,500 | 8.98 | 9.58 | 8.84 | 373,200 | 81,200 | 3.0 |
| 28/10/2024 |
8.98
|
1,949,200 | 9.31 | 9.31 | 8.88 | 19,800 | 312,700 | -2.9 |
| 25/10/2024 |
8.85
|
577,800 | 8.76 | 8.85 | 8.72 | 53,100 | 28,600 | 0.2 |
| 24/10/2024 |
8.71
|
1,067,200 | 8.71 | 8.81 | 8.58 | 57,400 | 29,600 | 0.3 |
| 23/10/2024 |
8.69
|
1,131,300 | 8.94 | 8.95 | 8.67 | 500 | 123,500 | -1.2 |
| 22/10/2024 |
8.91
|
1,925,700 | 9.13 | 9.40 | 8.85 | 158,100 | 239,300 | -0.8 |
| 21/10/2024 |
9.31
|
2,509,200 | 9.58 | 9.58 | 9.08 | 151,400 | 227,500 | -0.8 |
| 18/10/2024 |
9.36
|
3,352,500 | 8.90 | 9.49 | 8.76 | 518,600 | 48,400 | 4.6 |
| 17/10/2024 |
8.90
|
2,269,900 | 8.67 | 8.90 | 8.56 | 430,500 | 0 | 4.1 |
| 16/10/2024 |
8.67
|
581,700 | 8.58 | 8.74 | 8.58 | 9,700 | 8,800 | 0.0 |
| 15/10/2024 |
8.63
|
733,000 | 8.70 | 8.73 | 8.58 | 0 | 128,400 | -1.2 |
| 14/10/2024 |
8.69
|
1,734,800 | 8.83 | 9.04 | 8.67 | 22,900 | 254,000 | -2.2 |
| 11/10/2024 |
8.83
|
2,119,200 | 8.67 | 8.99 | 8.66 | 129,300 | 55,000 | 0.7 |
| 10/10/2024 |
8.67
|
1,673,500 | 8.49 | 8.67 | 8.49 | 172,000 | 1,700 | 1.6 |
| 09/10/2024 |
8.49
|
1,612,500 | 8.36 | 8.53 | 8.31 | 224,800 | 39,200 | 1.7 |
| 08/10/2024 |
8.40
|
751,200 | 8.44 | 8.49 | 8.38 | 100 | 51,900 | -0.5 |
| 07/10/2024 |
8.40
|
916,400 | 8.48 | 8.56 | 8.40 | 14,700 | 18,600 | -0.0 |
| 04/10/2024 |
8.48
|
2,280,400 | 8.46 | 8.78 | 8.40 | 238,200 | 17,800 | 2.1 |
| 03/10/2024 |
8.47
|
835,800 | 8.47 | 8.49 | 8.41 | 5,200 | 7,900 | -0.0 |
| 02/10/2024 |
8.48
|
1,322,500 | 8.36 | 8.51 | 8.31 | 39,400 | 15,500 | 0.2 |
| 01/10/2024 |
8.39
|
575,200 | 8.43 | 8.44 | 8.34 | 30,500 | 28,800 | 0.0 |
| 30/09/2024 |
8.32
|
417,900 | 8.40 | 8.44 | 8.23 | 0 | 203,600 | -1.9 |
| 27/09/2024 |
8.40
|
1,021,900 | 8.48 | 8.60 | 8.40 | 34,000 | 5,000 | 0.3 |
| 26/09/2024 |
8.53
|
990,000 | 8.45 | 8.53 | 8.34 | 7,800 | 0 | 0.1 |
| 25/09/2024 |
8.47
|
1,288,000 | 8.31 | 8.47 | 8.22 | 74,000 | 5,800 | 0.6 |
| 24/09/2024 |
8.26
|
694,300 | 8.27 | 8.31 | 8.26 | 1,400 | 63,400 | -0.6 |
| 23/09/2024 |
8.29
|
798,300 | 8.47 | 8.47 | 8.28 | 0 | 25,800 | -0.2 |
| 20/09/2024 |
8.41
|
367,100 | 8.49 | 8.49 | 8.39 | 11,300 | 17,000 | -0.1 |
| 19/09/2024 |
8.49
|
1,178,200 | 8.49 | 8.60 | 8.40 | 62,300 | 20,100 | 0.4 |
| 18/09/2024 |
8.49
|
658,600 | 8.35 | 8.53 | 8.33 | 27,500 | 6,900 | 0.2 |
| 17/09/2024 |
8.40
|
1,059,600 | 8.32 | 8.40 | 8.21 | 27,700 | 0 | 0.3 |
| 16/09/2024 |
8.27
|
476,200 | 8.32 | 8.39 | 8.27 | 6,000 | 4,700 | 0.0 |
| 13/09/2024 |
8.31
|
383,800 | 8.43 | 8.44 | 8.31 | 20,800 | 0 | 0.2 |
| 12/09/2024 |
8.43
|
1,334,700 | 8.31 | 8.62 | 8.31 | 0 | 73,700 | -0.7 |
| 11/09/2024 |
8.38
|
877,300 | 8.39 | 8.39 | 8.21 | 4,700 | 12,600 | -0.1 |
| 10/09/2024 |
8.39
|
525,200 | 8.41 | 8.44 | 8.26 | 0 | 4,100 | -0.0 |
| 09/09/2024 |
8.40
|
1,535,000 | 8.29 | 8.40 | 8.21 | 0 | 0 | 0 |
| 06/09/2024 |
8.29
|
358,700 | 8.39 | 8.39 | 8.29 | 0 | 0 | 0 |
| 05/09/2024 |
8.31
|
273,900 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.31
|
498,400 | 8.31 | 8.39 | 8.24 | 49,600 | 15,200 | 0.3 |
| 30/08/2024 |
8.33
|
541,900 | 8.54 | 8.54 | 8.33 | 0 | 500 | -0.0 |
| 29/08/2024 |
8.41
|
522,000 | 8.53 | 8.53 | 8.40 | 1,500 | 17,100 | -0.1 |
| 28/08/2024 |
8.47
|
1,176,600 | 8.53 | 8.80 | 8.44 | 18,100 | 56,700 | -0.4 |
| 27/08/2024 |
8.53
|
791,500 | 8.63 | 8.76 | 8.52 | 1,200 | 123,900 | -1.2 |
| 26/08/2024 |
8.72
|
880,200 | 8.77 | 8.90 | 8.63 | 18,200 | 59,400 | -0.4 |
| 23/08/2024 |
8.78
|
1,609,500 | 8.85 | 8.85 | 8.58 | 12,100 | 215,800 | -2.0 |
| 22/08/2024 |
8.85
|
1,777,500 | 8.47 | 8.85 | 8.30 | 169,700 | 76,000 | 0.9 |
| 21/08/2024 |
8.45
|
1,003,900 | 8.37 | 8.66 | 8.36 | 59,400 | 103,600 | -0.4 |
| 20/08/2024 |
8.37
|
1,025,800 | 8.41 | 8.46 | 8.34 | 185,400 | 33,400 | 1.4 |
| 19/08/2024 |
8.35
|
508,900 | 8.40 | 8.48 | 8.35 | 13,800 | 20,200 | -0.1 |
| 16/08/2024 |
8.37
|
1,424,000 | 8.28 | 8.48 | 8.24 | 148,800 | 257,900 | -1.0 |
| 15/08/2024 |
8.28
|
714,900 | 8.30 | 8.30 | 8.10 | 0 | 46,000 | -0.4 |
| 14/08/2024 |
8.30
|
939,000 | 8.33 | 8.42 | 8.12 | 4,200 | 93,200 | -0.8 |
| 13/08/2024 |
8.32
|
408,100 | 8.28 | 8.38 | 8.28 | 15,300 | 55,400 | -0.4 |
| 12/08/2024 |
8.32
|
263,300 | 8.43 | 8.43 | 8.31 | 9,700 | 35,600 | -0.2 |
| 09/08/2024 |
8.38
|
419,200 | 8.57 | 8.57 | 8.33 | 0 | 45,300 | -0.4 |
| 08/08/2024 |
8.36
|
403,800 | 8.37 | 8.46 | 8.31 | 6,300 | 52,100 | -0.4 |
| 07/08/2024 |
8.41
|
423,600 | 8.48 | 8.48 | 8.27 | 14,000 | 18,600 | -0.0 |
| 06/08/2024 |
8.37
|
525,600 | 8.31 | 8.50 | 8.22 | 48,200 | 6,400 | 0.4 |
| 05/08/2024 |
8.32
|
1,615,100 | 8.21 | 8.43 | 8.03 | 24,300 | 17,400 | 0.1 |
| 02/08/2024 |
8.46
|
1,366,800 | 8.28 | 8.53 | 8.06 | 98,500 | 51,400 | 0.4 |
| 01/08/2024 |
8.31
|
1,420,800 | 8.82 | 8.82 | 8.30 | 7,100 | 41,900 | -0.3 |
| 31/07/2024 |
8.67
|
824,600 | 8.85 | 8.85 | 8.64 | 12,200 | 19,600 | -0.1 |
| 30/07/2024 |
8.63
|
1,232,400 | 8.78 | 8.87 | 8.60 | 20,000 | 162,600 | -1.4 |
| 29/07/2024 |
8.78
|
1,089,500 | 8.92 | 9.08 | 8.76 | 20,000 | 162,600 | -1.4 |
| 26/07/2024 |
8.81
|
797,300 | 8.76 | 8.85 | 8.68 | 35,200 | 66,500 | -0.3 |
| 25/07/2024 |
8.67
|
964,900 | 8.76 | 8.93 | 8.67 | 14,000 | 132,900 | -1.2 |
| 24/07/2024 |
8.76
|
3,545,200 | 8.74 | 9.01 | 8.74 | 77,500 | 435,500 | -3.5 |
| 23/07/2024 |
9.40
|
2,923,000 | 10.13 | 10.27 | 9.40 | 20,900 | 496,700 | -5.1 |
| 22/07/2024 |
10.09
|
2,811,300 | 10.27 | 10.27 | 9.67 | 318,400 | 84,000 | 2.5 |
| 19/07/2024 |
10.09
|
2,650,500 | 10.18 | 10.31 | 9.95 | 169,500 | 335,600 | -1.8 |
| 18/07/2024 |
9.95
|
4,046,300 | 9.58 | 9.95 | 9.36 | 315,400 | 37,800 | 2.9 |
| 17/07/2024 |
9.31
|
2,358,100 | 9.72 | 10.09 | 9.26 | 248,000 | 142,700 | 1.1 |
| 16/07/2024 |
9.86
|
3,982,700 | 9.77 | 10.18 | 9.49 | 562,200 | 239,900 | 3.4 |
| 15/07/2024 |
9.63
|
3,495,500 | 9.00 | 9.63 | 8.89 | 629,000 | 86,700 | 5.7 |
| 12/07/2024 |
9.04
|
1,368,000 | 8.81 | 9.04 | 8.63 | 37,200 | 42,100 | -0.0 |
| 11/07/2024 |
8.74
|
1,063,500 | 8.87 | 9.01 | 8.73 | 10,200 | 51,800 | -0.4 |
| 10/07/2024 |
8.87
|
1,385,500 | 9.13 | 9.13 | 8.86 | 235,100 | 8,900 | 2.2 |
| 09/07/2024 |
9.05
|
2,861,000 | 9.45 | 9.49 | 9.04 | 148,400 | 18,600 | 1.3 |
| 08/07/2024 |
9.00
|
2,568,700 | 8.52 | 9.00 | 8.43 | 410,600 | 300 | 3.9 |
| 05/07/2024 |
8.42
|
541,700 | 8.61 | 8.63 | 8.40 | 10,400 | 10,500 | -0.0 |
| 04/07/2024 |
8.59
|
939,200 | 8.43 | 8.63 | 8.40 | 16,300 | 4,500 | 0.1 |
| 03/07/2024 |
8.40
|
567,300 | 8.39 | 8.48 | 8.38 | 100 | 23,600 | -0.2 |
| 02/07/2024 |
8.39
|
479,600 | 8.50 | 8.50 | 8.38 | 6,400 | 73,200 | -0.6 |
| 01/07/2024 |
8.39
|
410,400 | 8.57 | 8.57 | 8.38 | 100 | 52,700 | -0.5 |
| 28/06/2024 |
8.40
|
880,000 | 8.54 | 8.63 | 8.40 | 26,400 | 25,500 | 0.0 |
| 27/06/2024 |
8.56
|
320,700 | 8.65 | 8.70 | 8.56 | 0 | 25,600 | -0.2 |