| 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) |
-0.25 | -3.83% | 8,659,600 | 86,100 | 0.6 |
6.15
6.60
6.15
|
|
2 tháng
(2025-11-28) |
-0.69 | -9.91% | 15,767,800 | 83,400 | 0.5 |
6.15
6.97
6.15
|
|
3 tháng
(2025-10-29) |
-0.75 | -10.68% | 24,467,600 | -196,100 | -1.4 |
6.15
7.20
6.15
|
|
6 tháng
(2025-07-31) |
-1.07 | -14.54% | 140,241,900 | 337,800 | 4.4 |
6.15
8.48
6.15
|
|
12 tháng
(2025-02-03) |
-0.86 | -12.03% | 272,873,800 | 1,387,061 | 5.9 |
5.35
8.48
6.15
|
|
24 tháng
(2024-02-07) |
-2.20 | -25.98% | 733,504,900 | 8,281,497 | 88.8 |
5.35
11.03
6.15
|
|
36 tháng
(2023-02-13) |
-0.58 | -8.48% | 1,657,066,000 | 7,381,924 | 83.9 |
5.35
11.03
6.15
|
|
60 tháng
(2021-02-22) |
-2.43 | -27.92% | 3,710,212,800 | 10,288,305 | 120.7 |
5.35
19
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.05
|
4,776,300 | 9.50 | 9.59 | 9.05 | 32,100 | 465,400 | -4.9 |
| 21/06/2024 |
9.50
|
2,119,000 | 9.55 | 9.67 | 9.50 | 0 | 15,400 | -0.2 |
| 20/06/2024 |
9.55
|
2,908,000 | 9.71 | 9.75 | 9.46 | 11,000 | 0 | 0.1 |
| 19/06/2024 |
9.67
|
2,432,100 | 9.67 | 10 | 9.67 | 2,900 | 42,300 | -0.5 |
| 18/06/2024 |
9.63
|
1,921,900 | 9.63 | 9.75 | 9.63 | 42,500 | 32,500 | 0.1 |
| 17/06/2024 |
9.59
|
2,371,000 | 9.71 | 9.79 | 9.59 | 41,200 | 0 | 0.5 |
| 14/06/2024 |
9.71
|
3,979,100 | 9.96 | 10.08 | 9.71 | 121,200 | 28,600 | 1.1 |
| 13/06/2024 |
9.96
|
2,787,000 | 10.08 | 10.21 | 9.96 | 34,500 | 123,200 | -1.1 |
| 12/06/2024 |
10.04
|
3,309,100 | 9.96 | 10.08 | 9.88 | 2,200 | 104,500 | -1.2 |
| 11/06/2024 |
9.96
|
3,108,700 | 10.29 | 10.33 | 9.92 | 2,300 | 13,100 | -0.1 |
| 10/06/2024 |
10.25
|
6,526,100 | 9.96 | 10.37 | 9.92 | 131,800 | 180,900 | -0.6 |
| 07/06/2024 |
9.92
|
2,441,100 | 10 | 10 | 9.83 | 108,200 | 0 | 1.3 |
| 06/06/2024 |
9.88
|
3,466,300 | 9.96 | 10.08 | 9.83 | 11,200 | 0 | 0.1 |
| 05/06/2024 |
9.96
|
3,427,500 | 10.04 | 10.12 | 9.92 | 167,900 | 0 | 2.0 |
| 04/06/2024 |
10
|
2,862,500 | 10.12 | 10.21 | 9.96 | 200 | 17,900 | -0.2 |
| 03/06/2024 |
10.04
|
3,710,900 | 10.25 | 10.25 | 10 | 2,800 | 158,800 | -1.9 |
| 31/05/2024 |
10.08
|
3,481,200 | 10.25 | 10.25 | 10 | 10,800 | 62,300 | -0.6 |
| 30/05/2024 |
10.17
|
5,707,900 | 9.96 | 10.21 | 9.79 | 20,200 | 2,500 | 0.2 |
| 29/05/2024 |
9.96
|
7,267,900 | 9.79 | 10.21 | 9.79 | 237,700 | 179,200 | 0.7 |
| 28/05/2024 |
9.79
|
2,641,800 | 9.75 | 9.79 | 9.63 | 336,000 | 12,700 | 3.8 |
| 27/05/2024 |
9.59
|
1,931,600 | 9.63 | 9.71 | 9.46 | 0 | 155,000 | -1.8 |
| 24/05/2024 |
9.55
|
5,647,600 | 9.83 | 10.04 | 9.42 | 114,600 | 242,400 | -1.5 |
| 23/05/2024 |
9.92
|
3,551,900 | 9.83 | 10 | 9.75 | 120,600 | 101,700 | 0.2 |
| 22/05/2024 |
9.79
|
4,661,100 | 10.08 | 10.25 | 9.75 | 128,100 | 182,700 | -0.7 |
| 21/05/2024 |
10
|
5,460,700 | 9.79 | 10.04 | 9.63 | 156,100 | 118,400 | 0.4 |
| 20/05/2024 |
9.79
|
5,000,300 | 9.83 | 10.12 | 9.75 | 180,800 | 121,600 | 0.7 |
| 17/05/2024 |
9.67
|
4,418,400 | 9.50 | 9.83 | 9.50 | 45,100 | 293,900 | -3.0 |
| 16/05/2024 |
9.55
|
3,267,700 | 9.63 | 9.67 | 9.50 | 28,500 | 63,600 | -0.4 |
| 15/05/2024 |
9.50
|
3,112,700 | 9.46 | 9.63 | 9.34 | 13,700 | 36,700 | -0.3 |
| 14/05/2024 |
9.34
|
3,600,300 | 9.50 | 9.59 | 9.34 | 66,100 | 64,800 | 0.0 |
| 13/05/2024 |
9.55
|
3,843,800 | 9.71 | 9.71 | 9.38 | 91,100 | 6,500 | 1.0 |
| 10/05/2024 |
9.63
|
2,157,000 | 9.71 | 9.75 | 9.50 | 24,100 | 36,200 | -0.1 |
| 09/05/2024 |
9.71
|
8,658,000 | 9.63 | 10 | 9.59 | 508,100 | 332,700 | 2.1 |
| 08/05/2024 |
9.46
|
4,748,300 | 9.59 | 9.75 | 9.34 | 0 | 562,100 | -6.5 |
| 07/05/2024 |
9.59
|
8,496,100 | 9.26 | 9.59 | 9.05 | 12,400 | 38,000 | -0.3 |
| 06/05/2024 |
9.30
|
4,710,600 | 9.13 | 9.34 | 9.09 | 371,300 | 26,800 | 3.8 |
| 03/05/2024 |
9.09
|
1,546,600 | 9.26 | 9.30 | 9.09 | 100,400 | 54,100 | 0.5 |
| 02/05/2024 |
9.13
|
807,800 | 9.09 | 9.21 | 9.05 | 300 | 45,300 | -0.5 |
| 26/04/2024 |
9.13
|
1,354,800 | 9.13 | 9.21 | 9.01 | 5,900 | 43,900 | -0.4 |
| 25/04/2024 |
9.26
|
1,293,900 | 9.34 | 9.34 | 9.09 | 28,900 | 128,000 | -1.1 |
| 24/04/2024 |
9.34
|
2,679,000 | 9.01 | 9.38 | 8.97 | 308,800 | 263,900 | 0.5 |
| 23/04/2024 |
8.93
|
1,980,500 | 8.97 | 9.05 | 8.84 | 3,000 | 95,100 | -1.0 |
| 22/04/2024 |
8.93
|
2,182,400 | 8.76 | 9.05 | 8.76 | 162,800 | 377,900 | -2.3 |
| 19/04/2024 |
8.68
|
4,192,400 | 8.68 | 9.01 | 8.60 | 535,800 | 160,400 | 4.0 |
| 17/04/2024 |
9.05
|
2,699,600 | 9.50 | 9.50 | 9.01 | 42,400 | 158,300 | -1.3 |
| 16/04/2024 |
9.38
|
13,097,000 | 9.75 | 9.83 | 9.34 | 123,800 | 122,200 | -0.0 |
| 15/04/2024 |
10
|
4,474,600 | 10.74 | 10.74 | 10 | 180,000 | 33,500 | 1.8 |
| 12/04/2024 |
10.74
|
4,189,800 | 10.58 | 10.91 | 10.41 | 160,900 | 61,000 | 1.3 |
| 11/04/2024 |
10.45
|
2,592,400 | 10.33 | 10.50 | 10.33 | 124,000 | 382,900 | -3.3 |
| 10/04/2024 |
10.58
|
4,263,600 | 10.83 | 10.83 | 10.33 | 1,200 | 1,036,600 | -13.2 |
| 09/04/2024 |
10.74
|
3,009,500 | 10.58 | 10.74 | 10.41 | 10,700 | 345,900 | -4.3 |
| 08/04/2024 |
10.54
|
2,514,700 | 10.74 | 10.83 | 10.50 | 152,800 | 86,800 | 0.8 |
| 05/04/2024 |
10.74
|
8,577,500 | 10.25 | 11.03 | 10.17 | 4,231,700 | 687,400 | 46.1 |
| 04/04/2024 |
10.33
|
5,603,800 | 10.58 | 10.70 | 10.33 | 415,600 | 176,100 | 3.0 |
| 03/04/2024 |
10.66
|
3,720,700 | 10.91 | 11.20 | 10.66 | 5,000 | 304,900 | -4.0 |
| 02/04/2024 |
10.91
|
3,460,700 | 10.66 | 10.95 | 10.50 | 190,300 | 100,800 | 1.2 |
| 01/04/2024 |
10.66
|
3,424,000 | 10.79 | 10.79 | 10.58 | 232,600 | 279,600 | -0.6 |
| 29/03/2024 |
10.79
|
3,170,300 | 11.03 | 11.03 | 10.70 | 24,300 | 404,300 | -5.0 |
| 28/03/2024 |
11.03
|
4,838,800 | 10.62 | 11.03 | 10.58 | 194,500 | 386,800 | -2.5 |
| 27/03/2024 |
10.58
|
3,208,600 | 10.91 | 10.91 | 10.50 | 110,600 | 247,500 | -1.8 |
| 26/03/2024 |
10.58
|
10,903,900 | 9.92 | 10.58 | 9.92 | 299,200 | 34,600 | 3.3 |
| 25/03/2024 |
9.92
|
3,955,400 | 10.17 | 10.29 | 9.83 | 155,900 | 36,600 | 1.4 |
| 22/03/2024 |
10.17
|
3,551,400 | 10.25 | 10.29 | 10.04 | 477,900 | 23,200 | 5.6 |
| 21/03/2024 |
10.12
|
12,474,600 | 9.55 | 10.12 | 9.42 | 274,700 | 213,500 | 0.6 |
| 20/03/2024 |
9.46
|
1,800,200 | 9.46 | 9.46 | 9.30 | 56,300 | 26,000 | 0.3 |
| 19/03/2024 |
9.42
|
2,102,800 | 9.38 | 9.55 | 9.21 | 13,400 | 398,700 | -4.4 |
| 18/03/2024 |
9.34
|
6,827,800 | 9.67 | 9.83 | 9.13 | 289,000 | 342,900 | -0.5 |
| 15/03/2024 |
9.63
|
3,149,700 | 9.75 | 9.75 | 9.42 | 2,000 | 501,400 | -5.8 |
| 14/03/2024 |
9.67
|
6,122,800 | 9.55 | 9.75 | 9.55 | 439,300 | 168,300 | 3.2 |
| 13/03/2024 |
9.46
|
2,906,200 | 9.34 | 9.63 | 9.34 | 62,800 | 64,200 | -0.0 |
| 12/03/2024 |
9.30
|
1,485,900 | 9.34 | 9.38 | 9.26 | 49,200 | 32,200 | 0.2 |
| 11/03/2024 |
9.34
|
4,128,300 | 9.26 | 9.63 | 9.21 | 674,200 | 7,700 | 7.6 |
| 08/03/2024 |
9.17
|
2,577,500 | 9.42 | 9.46 | 9.13 | 117,010 | 3,600 | 1.3 |
| 07/03/2024 |
9.38
|
1,897,900 | 9.30 | 9.46 | 9.30 | 143,300 | 7,600 | 1.5 |
| 06/03/2024 |
9.34
|
2,367,400 | 9.50 | 9.59 | 9.30 | 6,801 | 0 | 0.1 |
| 05/03/2024 |
9.59
|
2,624,000 | 9.55 | 9.75 | 9.46 | 2,400 | 20,800 | -0.2 |
| 04/03/2024 |
9.55
|
2,845,900 | 9.83 | 9.83 | 9.42 | 7,101 | 206,200 | -2.3 |
| 01/03/2024 |
9.67
|
2,266,300 | 9.67 | 9.67 | 9.46 | 0 | 63,920 | -0.7 |
| 29/02/2024 |
9.59
|
4,809,000 | 9.42 | 9.79 | 9.21 | 2,370,000 | 444,700 | 22.1 |
| 28/02/2024 |
9.34
|
2,527,900 | 9.55 | 9.55 | 9.17 | 121,700 | 59,200 | 0.7 |
| 27/02/2024 |
9.46
|
4,232,100 | 9.63 | 9.71 | 9.26 | 6,900 | 314,700 | -3.5 |
| 26/02/2024 |
9.38
|
7,441,600 | 8.80 | 9.38 | 8.80 | 539,100 | 99,500 | 4.9 |
| 23/02/2024 |
8.80
|
2,715,800 | 9.09 | 9.26 | 8.76 | 52,200 | 443,300 | -4.2 |
| 22/02/2024 |
9.09
|
3,493,200 | 8.88 | 9.17 | 8.88 | 4,469,700 | 12,600 | 49.0 |
| 21/02/2024 |
8.93
|
1,230,200 | 9.01 | 9.01 | 8.84 | 19,200 | 192,303 | -1.9 |
| 20/02/2024 |
9.01
|
1,952,400 | 9.01 | 9.05 | 8.93 | 9,500 | 70,400 | -0.7 |
| 19/02/2024 |
9.01
|
2,379,900 | 9.01 | 9.01 | 8.88 | 4,100 | 2,000 | 0.0 |
| 16/02/2024 |
8.93
|
3,931,600 | 8.64 | 8.93 | 8.64 | 419,100 | 19,100 | 4.3 |
| 15/02/2024 |
8.64
|
1,482,500 | 8.51 | 8.68 | 8.51 | 98,800 | 11,200 | 0.9 |
| 07/02/2024 |
8.47
|
751,200 | 8.47 | 8.55 | 8.43 | 4,900 | 800 | 0.0 |
| 06/02/2024 |
8.43
|
918,300 | 8.47 | 8.51 | 8.39 | 800 | 1,980 | -0.0 |
| 05/02/2024 |
8.43
|
1,592,700 | 8.55 | 8.60 | 8.43 | 52,500 | 111,700 | -0.6 |
| 02/02/2024 |
8.55
|
1,599,400 | 8.68 | 8.72 | 8.55 | 40,003 | 94,700 | -0.6 |
| 01/02/2024 |
8.68
|
668,800 | 8.55 | 8.68 | 8.55 | 1,600 | 15,100 | -0.1 |
| 31/01/2024 |
8.55
|
2,511,500 | 8.72 | 8.76 | 8.55 | 122,200 | 16,800 | 1.1 |
| 30/01/2024 |
8.80
|
773,200 | 8.84 | 8.88 | 8.72 | 1,000 | 87,800 | -0.9 |
| 29/01/2024 |
8.84
|
1,768,000 | 8.76 | 8.88 | 8.76 | 8,200 | 16,000 | -0.1 |
| 26/01/2024 |
8.72
|
1,732,300 | 8.60 | 8.76 | 8.60 | 201,600 | 0 | 2.1 |
| 25/01/2024 |
8.55
|
955,600 | 8.51 | 8.60 | 8.51 | 500 | 4,100 | -0.0 |
| 24/01/2024 |
8.51
|
1,456,200 | 8.60 | 8.64 | 8.47 | 0 | 11,900 | -0.1 |