| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.21 | 3.24% | 2,206,200 | 49,300 | 0.3 |
6.43
6.85
6.68
|
|
2 tháng
(2025-10-06) |
-0.27 | -3.87% | 5,059,300 | 248,100 | 1.6 |
6.33
7
6.68
|
|
3 tháng
(2025-09-08) |
-0.48 | -6.69% | 8,756,500 | 116,400 | 0.7 |
6.33
7.39
6.68
|
|
6 tháng
(2025-06-09) |
0.02 | 0.30% | 41,117,300 | 250,700 | 1.7 |
6.33
7.86
6.68
|
|
12 tháng
(2024-12-10) |
-1.41 | -17.39% | 67,942,600 | 1,289,759 | 9.0 |
6.07
8.39
6.68
|
|
24 tháng
(2023-12-18) |
-1.94 | -22.45% | 212,807,300 | 2,994,689 | 21.2 |
6.07
11.60
6.68
|
|
36 tháng
(2022-12-21) |
-0.79 | -10.55% | 446,857,400 | 7,848,384 | 60.0 |
6.07
11.70
6.68
|
|
60 tháng
(2020-12-31) |
-7.55 | -53% | 991,877,690 | 2,673,088 | -98.6 |
5.20
24
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2024 |
8.15
|
201,900 | 8.06 | 8.20 | 8.06 | 37,800 | 0 | 0.3 |
| 03/05/2024 |
8.01
|
169,000 | 8.10 | 8.12 | 8 | 36,200 | 0 | 0.3 |
| 02/05/2024 |
7.98
|
228,000 | 7.85 | 8.05 | 7.85 | 24,300 | 0 | 0.2 |
| 26/04/2024 |
7.81
|
130,000 | 7.72 | 7.85 | 7.72 | 8,000 | 2,600 | 0.0 |
| 25/04/2024 |
7.80
|
79,800 | 7.91 | 7.91 | 7.80 | 0 | 4,700 | -0.0 |
| 24/04/2024 |
7.91
|
240,000 | 7.87 | 7.92 | 7.70 | 5,000 | 400 | 0.0 |
| 23/04/2024 |
7.67
|
404,600 | 8 | 8.02 | 7.67 | 39,000 | 46,300 | -0.1 |
| 22/04/2024 |
7.94
|
136,600 | 7.90 | 7.95 | 7.85 | 13,000 | 5,400 | 0.1 |
| 19/04/2024 |
7.80
|
311,300 | 7.94 | 7.94 | 7.64 | 2,300 | 31,100 | -0.2 |
| 17/04/2024 |
7.94
|
336,800 | 8.02 | 8.20 | 7.94 | 8,000 | 42,200 | -0.3 |
| 16/04/2024 |
8.01
|
718,400 | 8.18 | 8.19 | 7.86 | 27,600 | 47,000 | -0.2 |
| 15/04/2024 |
8.18
|
637,300 | 8.75 | 8.77 | 8.17 | 1,800 | 74,900 | -0.6 |
| 12/04/2024 |
8.78
|
237,900 | 8.76 | 8.82 | 8.73 | 1,200 | 25,100 | -0.2 |
| 11/04/2024 |
8.77
|
269,800 | 8.68 | 8.80 | 8.68 | 0 | 13,900 | -0.1 |
| 10/04/2024 |
8.82
|
272,200 | 8.78 | 8.85 | 8.77 | 2,400 | 11,400 | -0.1 |
| 09/04/2024 |
8.77
|
205,000 | 8.80 | 8.80 | 8.72 | 0 | 13,800 | -0.1 |
| 08/04/2024 |
8.75
|
333,100 | 8.85 | 8.89 | 8.73 | 4,800 | 51,300 | -0.4 |
| 05/04/2024 |
8.85
|
621,400 | 8.85 | 8.93 | 8.85 | 18,300 | 44,800 | -0.2 |
| 04/04/2024 |
8.93
|
424,500 | 9.05 | 9.05 | 8.91 | 11,800 | 12,600 | -0.0 |
| 03/04/2024 |
9.04
|
431,900 | 9.10 | 9.12 | 9 | 40,300 | 22,200 | 0.2 |
| 02/04/2024 |
9.02
|
510,000 | 9.07 | 9.07 | 8.60 | 15,500 | 2,800 | 0.1 |
| 01/04/2024 |
9.01
|
795,200 | 9.06 | 9.07 | 8.98 | 1,900 | 92,100 | -0.8 |
| 29/03/2024 |
9.06
|
732,600 | 9.25 | 9.27 | 9.06 | 26,900 | 29,200 | -0.0 |
| 28/03/2024 |
9.25
|
756,000 | 9.40 | 9.40 | 9.21 | 17,200 | 98,600 | -0.8 |
| 27/03/2024 |
9.31
|
1,238,300 | 9.11 | 9.39 | 9.11 | 60,900 | 55,300 | 0.0 |
| 26/03/2024 |
9.09
|
563,600 | 8.92 | 9.20 | 8.85 | 0 | 140,100 | -1.3 |
| 25/03/2024 |
8.95
|
743,100 | 9.12 | 9.12 | 8.95 | 600 | 0 | 0.0 |
| 22/03/2024 |
9.01
|
691,000 | 9.16 | 9.20 | 9.01 | 28,800 | 15,000 | 0.1 |
| 21/03/2024 |
9.16
|
1,713,400 | 8.90 | 9.19 | 8.76 | 432,200 | 3,500 | 3.9 |
| 20/03/2024 |
8.79
|
349,700 | 8.75 | 8.82 | 8.73 | 2,400 | 7,700 | -0.0 |
| 19/03/2024 |
8.75
|
356,200 | 8.75 | 8.85 | 8.68 | 0 | 24,800 | -0.2 |
| 18/03/2024 |
8.72
|
1,307,600 | 9.09 | 9.15 | 8.50 | 18,900 | 41,200 | -0.2 |
| 15/03/2024 |
9
|
743,200 | 9 | 9.15 | 8.95 | 2,700 | 11,600 | -0.1 |
| 14/03/2024 |
9
|
849,300 | 9.02 | 9.06 | 8.90 | 12,800 | 1,400 | 0.1 |
| 13/03/2024 |
8.92
|
640,300 | 8.88 | 9.07 | 8.80 | 9,400 | 5,600 | 0.0 |
| 12/03/2024 |
8.85
|
425,100 | 8.90 | 8.90 | 8.83 | 400 | 500 | -0.0 |
| 11/03/2024 |
8.89
|
1,064,900 | 9 | 9.15 | 8.84 | 21,300 | 5,700 | 0.1 |
| 08/03/2024 |
8.86
|
701,000 | 8.98 | 9.02 | 8.85 | 7,700 | 0 | 0.1 |
| 07/03/2024 |
8.91
|
605,200 | 9.03 | 9.07 | 8.90 | 100 | 0 | 0.0 |
| 06/03/2024 |
9.04
|
741,600 | 9.15 | 9.27 | 9 | 44,100 | 0 | 0.4 |
| 05/03/2024 |
9.10
|
925,500 | 8.98 | 9.20 | 8.91 | 15,900 | 1,300 | 0.1 |
| 04/03/2024 |
8.98
|
745,000 | 8.92 | 8.99 | 8.88 | 19,100 | 0 | 0.2 |
| 01/03/2024 |
8.88
|
381,500 | 8.99 | 8.99 | 8.84 | 0 | 5,910 | -0.1 |
| 29/02/2024 |
8.90
|
588,500 | 8.93 | 9 | 8.84 | 1,200 | 2,300 | -0.0 |
| 28/02/2024 |
8.84
|
917,000 | 9.02 | 9.02 | 8.81 | 16,300 | 6,600 | 0.1 |
| 27/02/2024 |
9
|
862,300 | 9.19 | 9.19 | 8.85 | 9,100 | 16,300 | -0.1 |
| 26/02/2024 |
9.18
|
1,882,300 | 8.77 | 9.27 | 8.67 | 82,500 | 600 | 0.8 |
| 23/02/2024 |
8.74
|
1,257,600 | 8.94 | 9.07 | 8.74 | 34,200 | 0 | 0.3 |
| 22/02/2024 |
8.78
|
535,000 | 8.79 | 8.88 | 8.78 | 21,400 | 0 | 0.2 |
| 21/02/2024 |
8.79
|
311,800 | 8.82 | 8.82 | 8.72 | 0 | 1,800 | -0.0 |
| 20/02/2024 |
8.78
|
634,500 | 8.93 | 8.93 | 8.73 | 3,200 | 7,400 | -0.0 |
| 19/02/2024 |
8.89
|
812,700 | 8.75 | 8.89 | 8.75 | 28,300 | 0 | 0.2 |
| 16/02/2024 |
8.75
|
946,700 | 8.58 | 8.78 | 8.58 | 30,900 | 0 | 0.3 |
| 15/02/2024 |
8.62
|
533,200 | 8.46 | 8.67 | 8.45 | 51,100 | 0 | 0.4 |
| 07/02/2024 |
8.46
|
377,900 | 8.50 | 8.53 | 8.44 | 0 | 0 | 0 |
| 06/02/2024 |
8.47
|
250,900 | 8.50 | 8.51 | 8.42 | 0 | 2,400 | -0.0 |
| 05/02/2024 |
8.48
|
224,500 | 8.48 | 8.52 | 8.44 | 3,000 | 200 | 0.0 |
| 02/02/2024 |
8.47
|
328,400 | 8.50 | 8.57 | 8.46 | 500 | 7,000 | -0.1 |
| 01/02/2024 |
8.49
|
246,300 | 8.46 | 8.51 | 8.44 | 1,900 | 0 | 0.0 |
| 31/01/2024 |
8.46
|
486,700 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
282,600 | 8.52 | 8.62 | 8.50 | 7,800 | 13,300 | -0.0 |
| 29/01/2024 |
8.51
|
258,200 | 8.53 | 8.61 | 8.50 | 1,000 | 0 | 0.0 |
| 26/01/2024 |
8.52
|
286,200 | 8.52 | 8.60 | 8.52 | 2,000 | 0 | 0.0 |
| 25/01/2024 |
8.51
|
158,900 | 8.53 | 8.61 | 8.50 | 0 | 2,600 | -0.0 |
| 24/01/2024 |
8.56
|
526,400 | 8.50 | 8.74 | 8.50 | 4,000 | 11,800 | -0.1 |
| 23/01/2024 |
8.45
|
175,400 | 8.47 | 8.50 | 8.44 | 0 | 0 | 0 |
| 22/01/2024 |
8.48
|
210,200 | 8.53 | 8.56 | 8.43 | 0 | 2,000 | -0.0 |
| 19/01/2024 |
8.51
|
242,300 | 8.52 | 8.54 | 8.48 | 2,000 | 0 | 0.0 |
| 18/01/2024 |
8.51
|
151,400 | 8.47 | 8.52 | 8.47 | 2,000 | 0 | 0.0 |
| 17/01/2024 |
8.48
|
319,800 | 8.45 | 8.54 | 8.44 | 2,800 | 0 | 0.0 |
| 16/01/2024 |
8.43
|
346,500 | 8.40 | 8.45 | 8.39 | 0 | 0 | 0 |
| 15/01/2024 |
8.43
|
234,500 | 8.47 | 8.57 | 8.40 | 0 | 0 | 0 |
| 12/01/2024 |
8.46
|
754,300 | 8.65 | 8.66 | 8.45 | 0 | 0 | 0 |
| 11/01/2024 |
8.65
|
506,800 | 8.70 | 8.77 | 8.53 | 3,000 | 200 | 0.0 |
| 10/01/2024 |
8.68
|
458,600 | 8.75 | 8.80 | 8.68 | 1,900 | 0 | 0.0 |
| 09/01/2024 |
8.75
|
370,600 | 8.82 | 8.83 | 8.74 | 1,500 | 5,400 | -0.0 |
| 08/01/2024 |
8.82
|
248,100 | 8.90 | 8.95 | 8.81 | 5,000 | 4,200 | 0.0 |
| 05/01/2024 |
8.90
|
488,500 | 8.87 | 8.91 | 8.74 | 0 | 9,600 | -0.1 |
| 04/01/2024 |
8.87
|
461,300 | 8.88 | 8.94 | 8.85 | 1,500 | 0 | 0.0 |
| 03/01/2024 |
8.88
|
512,200 | 8.70 | 8.89 | 8.70 | 8,300 | 0 | 0.1 |
| 02/01/2024 |
8.73
|
316,000 | 8.72 | 8.79 | 8.70 | 7,900 | 0 | 0.1 |
| 29/12/2023 |
8.72
|
328,700 | 8.69 | 8.78 | 8.69 | 7,200 | 0 | 0.1 |
| 28/12/2023 |
8.69
|
340,200 | 8.71 | 8.75 | 8.68 | 4,900 | 0 | 0.0 |
| 27/12/2023 |
8.71
|
423,900 | 8.74 | 8.77 | 8.71 | 0 | 0 | 0 |
| 26/12/2023 |
8.74
|
332,800 | 8.80 | 8.85 | 8.70 | 0 | 13,300 | -0.1 |
| 25/12/2023 |
8.80
|
228,000 | 8.76 | 8.88 | 8.76 | 0 | 3,400 | -0.0 |
| 22/12/2023 |
8.76
|
235,200 | 8.70 | 8.84 | 8.70 | 2,000 | 1,400 | 0.0 |
| 21/12/2023 |
8.70
|
196,600 | 8.65 | 8.75 | 8.62 | 8,700 | 0 | 0.1 |
| 20/12/2023 |
8.65
|
218,000 | 8.65 | 8.73 | 8.65 | 0 | 100 | -0.0 |
| 19/12/2023 |
8.65
|
265,800 | 8.64 | 8.70 | 8.55 | 700 | 1,200 | -0.0 |
| 18/12/2023 |
8.64
|
345,100 | 8.72 | 8.73 | 8.63 | 0 | 0 | 0 |
| 15/12/2023 |
8.72
|
379,300 | 8.72 | 8.80 | 8.68 | 8,800 | 0 | 0.1 |
| 14/12/2023 |
8.72
|
374,700 | 8.73 | 8.90 | 8.68 | 100 | 0 | 0.0 |
| 13/12/2023 |
8.73
|
582,200 | 9.01 | 9.10 | 8.73 | 1,000 | 0 | 0.0 |
| 12/12/2023 |
9.01
|
486,200 | 9 | 9.19 | 8.99 | 0 | 2,800 | -0.0 |
| 11/12/2023 |
9
|
573,700 | 8.86 | 9.05 | 8.89 | 1,000 | 800 | 0.0 |
| 08/12/2023 |
8.86
|
566,600 | 8.99 | 9.05 | 8.84 | 0 | 300 | -0.0 |
| 07/12/2023 |
8.99
|
918,800 | 9.20 | 9.22 | 8.77 | 2,000 | 17,200 | -0.1 |
| 06/12/2023 |
9.20
|
1,515,000 | 8.76 | 9.24 | 8.77 | 7,400 | 0 | 0.1 |
| 05/12/2023 |
8.76
|
709,700 | 8.68 | 8.90 | 8.63 | 19,700 | 0 | 0.2 |