| 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) |
0.75 | 6.73% | 704,900 | -40,200 | -0.5 |
10.40
12.20
12.20
|
|
2 tháng
(2025-11-28) |
-1 | -7.75% | 1,953,500 | -62,600 | -0.8 |
10.40
13.93
12.20
|
|
3 tháng
(2025-10-29) |
1.95 | 19.60% | 3,156,000 | -70,200 | -1.0 |
9.95
13.93
12.20
|
|
6 tháng
(2025-07-31) |
2.95 | 32.96% | 4,087,200 | -83,900 | -1.2 |
8.68
13.93
12.20
|
|
12 tháng
(2025-02-03) |
3.05 | 34.46% | 5,961,200 | -88,738 | -1.3 |
8.15
13.93
12.20
|
|
24 tháng
(2024-02-07) |
3.22 | 37.18% | 10,915,900 | -82,848 | -1.2 |
8.15
13.93
12.20
|
|
36 tháng
(2023-02-13) |
3.07 | 34.80% | 18,949,400 | -596,840 | -9.4 |
8.15
13.93
12.20
|
|
60 tháng
(2021-02-22) |
0.50 | 4.37% | 103,503,200 | -1,775,731 | -47.5 |
8.12
16.95
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.68
|
13,600 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 |
| 21/06/2024 |
8.65
|
4,000 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.65
|
44,000 | 8.55 | 8.70 | 8.50 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
8.55
|
33,300 | 8.65 | 8.75 | 8.55 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
8.70
|
3,400 | 8.63 | 8.80 | 8.63 | 0 | 100 | -0.0 |
| 17/06/2024 |
8.75
|
63,300 | 8.55 | 8.75 | 8.50 | 500 | 0 | 0.0 |
| 14/06/2024 |
8.78
|
2,400 | 8.75 | 8.80 | 8.53 | 0 | 500 | -0.0 |
| 13/06/2024 |
8.80
|
47,900 | 8.78 | 8.80 | 8.70 | 200 | 100 | 0.0 |
| 12/06/2024 |
8.78
|
24,200 | 8.55 | 8.78 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.75
|
66,900 | 8.80 | 8.80 | 8.50 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
8.85
|
8,200 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 07/06/2024 |
8.90
|
3,700 | 8.80 | 8.95 | 8.80 | 0 | 100 | -0.0 |
| 06/06/2024 |
8.85
|
12,000 | 8.83 | 9 | 8.80 | 0 | 400 | -0.0 |
| 05/06/2024 |
8.80
|
7,200 | 8.70 | 8.83 | 8.68 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.65
|
3,300 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 03/06/2024 |
8.55
|
4,000 | 8.65 | 8.70 | 8.55 | 0 | 0 | 0 |
| 31/05/2024 |
8.65
|
3,900 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
2,700 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
| 29/05/2024 |
8.63
|
20,200 | 8.60 | 8.63 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.65
|
29,900 | 8.65 | 8.65 | 8.55 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
8.65
|
55,900 | 8.73 | 8.73 | 8.55 | 0 | 100 | -0.0 |
| 24/05/2024 |
8.73
|
9,700 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
6,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.63
|
1,800 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 21/05/2024 |
8.65
|
6,400 | 8.63 | 8.65 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.60
|
16,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
75,500 | 8.60 | 8.65 | 8.55 | 200 | 0 | 0.0 |
| 16/05/2024 |
8.68
|
111,500 | 8.55 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
8.70
|
210,000 | 8.30 | 8.70 | 8.30 | 500 | 300 | 0.0 |
| 14/05/2024 |
8.75
|
202,100 | 8.70 | 8.75 | 8.50 | 400 | 0 | 0.0 |
| 13/05/2024 |
8.70
|
3,000 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/05/2024 |
8.70
|
17,800 | 8.70 | 8.70 | 8.60 | 100 | 0 | 0.0 |
| 09/05/2024 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/05/2024 |
8.70
|
11,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/05/2024 |
8.70
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/05/2024 |
8.70
|
18,600 | 8.53 | 8.70 | 8.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
9,900 | 8.53 | 8.70 | 8.50 | 0 | 200 | -0.0 |
| 02/05/2024 |
8.65
|
8,400 | 8.60 | 8.65 | 8.60 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/04/2024 |
8.63
|
43,800 | 8.70 | 8.75 | 8.58 | 200 | 0 | 0.0 |
| 24/04/2024 |
8.70
|
3,400 | 8.70 | 8.70 | 8.60 | 0 | 200 | -0.0 |
| 23/04/2024 |
8.70
|
1,300 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 22/04/2024 |
8.68
|
1,700 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/04/2024 |
8.60
|
11,600 | 8.63 | 8.63 | 8.48 | 0 | 800 | -0.0 |
| 17/04/2024 |
8.63
|
2,800 | 8.70 | 8.75 | 8.53 | 0 | 0 | 0 |
| 16/04/2024 |
8.55
|
16,500 | 8.88 | 8.88 | 8.55 | 0 | 300 | -0.0 |
| 15/04/2024 |
8.75
|
53,800 | 8.83 | 8.90 | 8.75 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
8.95
|
3,500 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
| 11/04/2024 |
8.95
|
5,800 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 10/04/2024 |
8.98
|
19,300 | 8.83 | 8.98 | 8.83 | 0 | 0 | 0 |
| 09/04/2024 |
8.93
|
24,400 | 8.90 | 8.95 | 8.83 | 0 | 0 | 0 |
| 08/04/2024 |
8.93
|
2,500 | 9 | 9 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
9
|
20,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.08
|
23,200 | 8.98 | 9.08 | 8.90 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
7,000 | 8.95 | 9.08 | 8.93 | 0 | 0 | 0 |
| 02/04/2024 |
8.95
|
10,600 | 8.95 | 9 | 8.93 | 0 | 0 | 0 |
| 01/04/2024 |
9.08
|
11,200 | 9 | 9.08 | 8.95 | 0 | 0 | 0 |
| 29/03/2024 |
9.05
|
16,700 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 28/03/2024 |
9
|
27,400 | 9 | 9.05 | 9 | 0 | 0 | 0 |
| 27/03/2024 |
9
|
4,800 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 26/03/2024 |
9.05
|
1,800 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
| 25/03/2024 |
9.05
|
5,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/03/2024 |
9
|
17,700 | 9.13 | 9.15 | 9 | 500 | 0 | 0.0 |
| 21/03/2024 |
9.15
|
25,800 | 9.18 | 9.18 | 9.03 | 0 | 400 | -0.0 |
| 20/03/2024 |
9.13
|
17,500 | 9.08 | 9.13 | 9 | 0 | 0 | 0 |
| 19/03/2024 |
9.10
|
12,100 | 9.05 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
9.10
|
53,000 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
16,700 | 9.05 | 9.23 | 9 | 0 | 0 | 0 |
| 14/03/2024 |
9.20
|
31,700 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
13,600 | 9.35 | 9.35 | 9.08 | 0 | 0 | 0 |
| 12/03/2024 |
9.25
|
37,800 | 9.10 | 9.25 | 9.10 | 0 | 600 | -0.0 |
| 11/03/2024 |
9.10
|
19,500 | 9.20 | 9.35 | 9.05 | 0 | 0 | 0 |
| 08/03/2024 |
9.35
|
4,400 | 9.25 | 9.35 | 9.25 | 0 | 0 | 0 |
| 07/03/2024 |
9.38
|
31,900 | 9.20 | 9.38 | 9.18 | 0 | 200 | -0.0 |
| 06/03/2024 |
9.25
|
5,600 | 9.10 | 9.25 | 9 | 0 | 0 | 0 |
| 05/03/2024 |
9.28
|
7,900 | 9.30 | 9.35 | 9.25 | 0 | 0 | 0 |
| 04/03/2024 |
9.40
|
25,900 | 9.18 | 9.45 | 9.18 | 4 | 4 | 0 |
| 01/03/2024 |
9.38
|
64,700 | 9.05 | 9.40 | 9.03 | 400 | 300 | 0.0 |
| 29/02/2024 |
9.30
|
50,600 | 9.13 | 9.35 | 9 | 600 | 0 | 0.0 |
| 28/02/2024 |
9.35
|
45,300 | 9.18 | 9.40 | 9 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
9.15
|
76,800 | 9.20 | 9.45 | 8.80 | 300 | 0 | 0.0 |
| 26/02/2024 |
9.45
|
11,900 | 9.50 | 9.60 | 9.15 | 0 | 0 | 0 |
| 23/02/2024 |
9.48
|
270,700 | 9 | 9.63 | 9 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
9
|
13,200 | 9 | 9 | 8.90 | 0 | 700 | -0.0 |
| 21/02/2024 |
9
|
4,300 | 9 | 9.08 | 8.93 | 0 | 700 | -0.0 |
| 20/02/2024 |
9
|
150,500 | 9.08 | 9.08 | 8.95 | 0 | 300 | -0.0 |
| 19/02/2024 |
8.95
|
22,700 | 8.88 | 8.98 | 8.85 | 0 | 0 | 0 |
| 16/02/2024 |
8.80
|
12,000 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 |
| 15/02/2024 |
8.75
|
8,700 | 8.98 | 8.98 | 8.70 | 0 | 0 | 0 |
| 07/02/2024 |
8.68
|
49,700 | 8.65 | 8.68 | 8.55 | 200 | 0 | 0.0 |
| 06/02/2024 |
8.65
|
15,100 | 8.60 | 8.65 | 8.58 | 0 | 0 | 0 |
| 05/02/2024 |
8.63
|
22,400 | 8.55 | 8.63 | 8.55 | 300 | 0 | 0.0 |
| 02/02/2024 |
8.53
|
12,700 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 |
| 01/02/2024 |
8.50
|
60,300 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
| 31/01/2024 |
8.55
|
29,400 | 8.48 | 8.55 | 8.38 | 0 | 0 | 0 |
| 30/01/2024 |
8.38
|
51,600 | 8.45 | 8.53 | 8.38 | 0 | 6,900 | -0.1 |
| 29/01/2024 |
8.50
|
59,000 | 8.55 | 8.65 | 8.45 | 1,100 | 50,900 | -0.8 |
| 26/01/2024 |
8.55
|
38,500 | 8.55 | 8.55 | 8.50 | 0 | 29,000 | -0.5 |
| 25/01/2024 |
8.55
|
7,100 | 8.55 | 8.55 | 8.45 | 300 | 5,000 | -0.1 |
| 24/01/2024 |
8.55
|
23,900 | 8.50 | 8.55 | 8.43 | 0 | 0 | 0 |