| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.01 | -0.10% | 10,933,800 | -186,700 | -1.8 |
9.10
9.70
9.62
|
|
2 tháng
(2025-10-06) |
-0.76 | -7.27% | 27,002,000 | -425,400 | -4.1 |
9.10
10.45
9.62
|
|
3 tháng
(2025-09-05) |
-0.81 | -7.71% | 52,578,200 | -592,100 | -6.0 |
9.10
11.20
9.62
|
|
6 tháng
(2025-06-09) |
1.16 | 13.60% | 104,890,700 | -90,800 | -0.4 |
8.17
11.60
9.62
|
|
12 tháng
(2024-12-09) |
2.73 | 39.22% | 131,235,700 | -589,546 | -3.8 |
6.28
11.60
9.62
|
|
24 tháng
(2023-12-15) |
1.53 | 18.75% | 212,741,700 | 3,188,428 | 29.8 |
6.28
11.60
9.62
|
|
36 tháng
(2022-12-20) |
0.24 | 2.54% | 468,226,400 | 4,473,462 | 38.9 |
6.28
11.60
9.62
|
|
60 tháng
(2020-12-30) |
-0.09 | -0.96% | 962,028,320 | -8,994,779 | -316.6 |
6.28
25.62
9.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
8.10
|
218,800 | 8.09 | 8.23 | 8.09 | 1,800 | 0 | 0.0 |
| 02/05/2024 |
8.09
|
180,100 | 8 | 8.09 | 7.98 | 0 | 1,200 | -0.0 |
| 26/04/2024 |
8.09
|
171,500 | 8.10 | 8.10 | 7.99 | 0 | 2,700 | -0.0 |
| 25/04/2024 |
8.10
|
93,200 | 8.10 | 8.11 | 8.02 | 1,400 | 300 | 0.0 |
| 24/04/2024 |
8.02
|
211,300 | 8.05 | 8.21 | 8.02 | 200 | 1,600 | -0.0 |
| 23/04/2024 |
8.01
|
231,200 | 7.90 | 8.07 | 7.90 | 800 | 0 | 0.0 |
| 22/04/2024 |
7.90
|
241,100 | 7.83 | 8.19 | 7.83 | 3,900 | 11,400 | -0.1 |
| 19/04/2024 |
7.89
|
517,000 | 8.23 | 8.23 | 7.81 | 13,000 | 93,800 | -0.6 |
| 17/04/2024 |
8.23
|
198,900 | 8.48 | 8.55 | 8.20 | 0 | 51,600 | -0.4 |
| 16/04/2024 |
8.48
|
978,800 | 8.70 | 8.70 | 8.11 | 20,800 | 50,600 | -0.3 |
| 15/04/2024 |
8.71
|
1,573,800 | 8.97 | 9.06 | 8.70 | 114,200 | 81,200 | 0.3 |
| 12/04/2024 |
8.97
|
605,500 | 8.91 | 9.01 | 8.90 | 16,200 | 0 | 0.1 |
| 11/04/2024 |
8.90
|
850,100 | 8.80 | 9 | 8.79 | 41,600 | 3,900 | 0.3 |
| 10/04/2024 |
8.90
|
1,058,900 | 8.66 | 8.93 | 8.66 | 17,100 | 0 | 0.2 |
| 09/04/2024 |
8.66
|
1,178,800 | 8.48 | 8.66 | 8.48 | 18,800 | 13,100 | 0.1 |
| 08/04/2024 |
8.47
|
761,400 | 8.41 | 8.69 | 8.41 | 5,300 | 59,900 | -0.5 |
| 05/04/2024 |
8.77
|
1,913,300 | 8.41 | 8.83 | 8.37 | 1,032,300 | 77,400 | 8.3 |
| 04/04/2024 |
8.60
|
1,992,800 | 8.96 | 8.96 | 8.50 | 9,700 | 358,700 | -3.0 |
| 03/04/2024 |
8.96
|
1,211,800 | 9.20 | 9.28 | 8.90 | 13,300 | 28,300 | -0.1 |
| 02/04/2024 |
9.21
|
766,800 | 9.40 | 9.49 | 9.20 | 70,900 | 33,400 | 0.3 |
| 01/04/2024 |
9.40
|
1,663,600 | 8.90 | 9.42 | 8.82 | 400,500 | 34,900 | 3.4 |
| 29/03/2024 |
8.98
|
502,400 | 9.11 | 9.15 | 8.88 | 0 | 131,100 | -1.2 |
| 28/03/2024 |
9.15
|
457,000 | 9.15 | 9.16 | 9.03 | 0 | 9,800 | -0.1 |
| 27/03/2024 |
9.15
|
479,300 | 9.25 | 9.30 | 9.03 | 28,800 | 22,400 | 0.1 |
| 26/03/2024 |
9.22
|
880,800 | 8.70 | 9.22 | 8.70 | 155,500 | 11,400 | 1.3 |
| 25/03/2024 |
8.80
|
600,400 | 8.91 | 9.09 | 8.80 | 400 | 1,800 | -0.0 |
| 22/03/2024 |
8.91
|
730,900 | 8.99 | 9.10 | 8.81 | 12,800 | 16,200 | -0.0 |
| 21/03/2024 |
8.98
|
929,800 | 8.75 | 8.98 | 8.74 | 344,000 | 11,000 | 3.0 |
| 20/03/2024 |
8.70
|
344,900 | 8.65 | 8.76 | 8.60 | 22,000 | 5,400 | 0.1 |
| 19/03/2024 |
8.65
|
821,000 | 8.70 | 8.75 | 8.60 | 1,000 | 4,600 | -0.0 |
| 18/03/2024 |
8.69
|
822,800 | 8.72 | 8.92 | 8.40 | 16,500 | 34,100 | -0.2 |
| 15/03/2024 |
8.70
|
683,100 | 8.57 | 8.80 | 8.57 | 11,800 | 100 | 0.1 |
| 14/03/2024 |
8.57
|
962,400 | 8.40 | 8.61 | 8.40 | 31,800 | 0 | 0.3 |
| 13/03/2024 |
8.41
|
545,900 | 8.35 | 8.51 | 8.33 | 25,700 | 1,900 | 0.2 |
| 12/03/2024 |
8.35
|
728,100 | 8.31 | 8.38 | 8.30 | 12,700 | 2,100 | 0.1 |
| 11/03/2024 |
8.32
|
582,800 | 8.48 | 8.50 | 8.32 | 17,500 | 16,900 | 0.0 |
| 08/03/2024 |
8.49
|
569,100 | 8.60 | 8.69 | 8.48 | 20,500 | 14,900 | 0.0 |
| 07/03/2024 |
8.60
|
747,900 | 8.48 | 8.64 | 8.47 | 16,200 | 5,900 | 0.1 |
| 06/03/2024 |
8.56
|
372,400 | 8.69 | 8.79 | 8.52 | 10,000 | 2,000 | 0.1 |
| 05/03/2024 |
8.69
|
816,200 | 8.80 | 8.85 | 8.65 | 15,800 | 2,300 | 0.1 |
| 04/03/2024 |
8.80
|
845,700 | 8.65 | 8.87 | 8.65 | 71,900 | 4,667 | 0.6 |
| 01/03/2024 |
8.65
|
421,100 | 8.70 | 8.75 | 8.60 | 5,000 | 300 | 0.0 |
| 29/02/2024 |
8.60
|
486,800 | 8.60 | 8.68 | 8.57 | 565,000 | 13,200 | 4.8 |
| 28/02/2024 |
8.64
|
429,300 | 8.80 | 8.85 | 8.61 | 0 | 100,000 | -0.9 |
| 27/02/2024 |
8.80
|
495,500 | 8.69 | 8.92 | 8.66 | 1,200 | 94,000 | -0.8 |
| 26/02/2024 |
8.60
|
697,700 | 8.50 | 8.60 | 8.43 | 1,100 | 133,200 | -1.1 |
| 23/02/2024 |
8.50
|
1,021,100 | 8.70 | 8.82 | 8.50 | 4,000 | 165,820 | -1.4 |
| 22/02/2024 |
8.82
|
830,800 | 8.90 | 8.90 | 8.66 | 1,987,500 | 52,209 | 16.9 |
| 21/02/2024 |
8.85
|
551,200 | 8.98 | 8.98 | 8.70 | 40,200 | 41,200 | -0.0 |
| 20/02/2024 |
8.98
|
749,500 | 9.04 | 9.10 | 8.90 | 7,600 | 5,200 | 0.0 |
| 19/02/2024 |
9.03
|
1,497,800 | 8.83 | 9.08 | 8.80 | 205,600 | 8,400 | 1.8 |
| 16/02/2024 |
8.84
|
1,619,600 | 8.40 | 8.95 | 8.40 | 315,500 | 8,400 | 2.7 |
| 15/02/2024 |
8.41
|
249,900 | 8.38 | 8.49 | 8.31 | 20,000 | 11,500 | 0.1 |
| 07/02/2024 |
8.30
|
319,500 | 8.38 | 8.38 | 8.25 | 0 | 0 | 0 |
| 06/02/2024 |
8.26
|
376,100 | 8.35 | 8.46 | 8.20 | 800 | 8,600 | -0.1 |
| 05/02/2024 |
8.35
|
488,400 | 8.40 | 8.50 | 7.83 | 700 | 60,300 | -0.5 |
| 02/02/2024 |
8.41
|
233,100 | 8.38 | 8.52 | 8.38 | 0 | 530 | -0.0 |
| 01/02/2024 |
8.37
|
224,400 | 8.27 | 8.49 | 8.27 | 12,200 | 4,300 | 0.1 |
| 31/01/2024 |
8.40
|
589,300 | 8.61 | 8.65 | 8.40 | 90,000 | 12,900 | 0.7 |
| 30/01/2024 |
8.61
|
417,200 | 8.74 | 8.74 | 8.55 | 76,000 | 25,400 | 0.4 |
| 29/01/2024 |
8.74
|
1,002,600 | 8.56 | 8.74 | 8.56 | 182,600 | 0 | 1.6 |
| 26/01/2024 |
8.56
|
482,500 | 8.55 | 8.62 | 8.45 | 149,100 | 1,000 | 1.3 |
| 25/01/2024 |
8.46
|
280,400 | 8.50 | 8.55 | 8.45 | 50,300 | 17,100 | 0.3 |
| 24/01/2024 |
8.47
|
417,300 | 8.41 | 8.47 | 8.40 | 71,700 | 4,900 | 0.6 |
| 23/01/2024 |
8.41
|
239,900 | 8.49 | 8.58 | 8.30 | 100 | 3,900 | -0.0 |
| 22/01/2024 |
8.48
|
423,800 | 8.39 | 8.48 | 8.30 | 6,200 | 13,300 | -0.1 |
| 19/01/2024 |
8.38
|
183,200 | 8.40 | 8.47 | 8.35 | 0 | 0 | 0 |
| 18/01/2024 |
8.36
|
222,100 | 8.28 | 8.42 | 8.27 | 0 | 0 | 0 |
| 17/01/2024 |
8.27
|
478,900 | 8.40 | 8.49 | 8 | 15,700 | 13,300 | 0.0 |
| 16/01/2024 |
8.43
|
224,000 | 8.26 | 8.43 | 8.23 | 3,800 | 4,700 | -0.0 |
| 15/01/2024 |
8.26
|
272,700 | 8.26 | 8.45 | 8.25 | 0 | 0 | 0 |
| 12/01/2024 |
8.26
|
703,000 | 8.48 | 8.48 | 8.10 | 12,100 | 2,700 | 0.1 |
| 11/01/2024 |
8.50
|
444,200 | 8.50 | 8.58 | 8.39 | 5,600 | 8,900 | -0.0 |
| 10/01/2024 |
8.50
|
689,500 | 8.79 | 8.79 | 8.43 | 0 | 35,100 | -0.3 |
| 09/01/2024 |
8.79
|
777,500 | 8.94 | 8.94 | 8.70 | 2,700 | 24,000 | -0.2 |
| 08/01/2024 |
8.79
|
968,500 | 8.66 | 8.87 | 8.63 | 7,500 | 1,000 | 0.1 |
| 05/01/2024 |
8.65
|
547,800 | 8.60 | 8.69 | 8.50 | 4,400 | 0 | 0.0 |
| 04/01/2024 |
8.66
|
824,500 | 8.60 | 8.78 | 8.59 | 1,600 | 0 | 0.0 |
| 03/01/2024 |
8.59
|
567,600 | 8.53 | 8.60 | 8.45 | 18,900 | 0 | 0.2 |
| 02/01/2024 |
8.54
|
970,000 | 8.59 | 8.64 | 8.52 | 6,000 | 0 | 0.1 |
| 29/12/2023 |
8.60
|
597,600 | 8.40 | 8.60 | 8.39 | 7,700 | 2,700 | 0.0 |
| 28/12/2023 |
8.40
|
459,700 | 8.40 | 8.46 | 8.30 | 19,200 | 4,900 | 0.1 |
| 27/12/2023 |
8.40
|
346,700 | 8.50 | 8.52 | 8.40 | 40,100 | 11,900 | 0.2 |
| 26/12/2023 |
8.50
|
701,900 | 8.44 | 8.55 | 8.40 | 0 | 1,300 | -0.0 |
| 25/12/2023 |
8.44
|
847,200 | 8.10 | 8.45 | 8.09 | 38,500 | 0 | 0.3 |
| 22/12/2023 |
8.10
|
337,800 | 8.16 | 8.19 | 8.10 | 40,000 | 1,300 | 0.3 |
| 21/12/2023 |
8.16
|
350,100 | 8.14 | 8.16 | 8.06 | 0 | 10,700 | -0.1 |
| 20/12/2023 |
8.14
|
492,900 | 8.05 | 8.17 | 8.10 | 300 | 4,500 | -0.0 |
| 19/12/2023 |
8.05
|
692,800 | 8.02 | 8.15 | 7.81 | 5,000 | 2,800 | 0.0 |
| 18/12/2023 |
8.02
|
479,100 | 8.16 | 8.20 | 8.02 | 200 | 4,600 | -0.0 |
| 15/12/2023 |
8.16
|
634,300 | 8.17 | 8.22 | 8.01 | 24,100 | 0 | 0.2 |
| 14/12/2023 |
8.17
|
684,100 | 8.19 | 8.30 | 8.10 | 5,600 | 0 | 0.0 |
| 13/12/2023 |
8.19
|
890,300 | 8.39 | 8.50 | 8.19 | 0 | 4,600 | -0.0 |
| 12/12/2023 |
8.39
|
437,000 | 8.30 | 8.40 | 8.28 | 0 | 0 | 0 |
| 11/12/2023 |
8.30
|
1,048,400 | 8.48 | 8.55 | 8.20 | 0 | 8,100 | -0.1 |
| 08/12/2023 |
8.48
|
1,628,500 | 8.71 | 8.71 | 8.39 | 0 | 2,700 | -0.0 |
| 07/12/2023 |
8.71
|
2,963,700 | 8.34 | 8.79 | 8.35 | 381,400 | 25,000 | 3.0 |
| 06/12/2023 |
8.34
|
6,035,100 | 7.80 | 8.34 | 7.81 | 1,785,000 | 2,000 | 14.6 |
| 05/12/2023 |
7.80
|
583,700 | 7.80 | 7.93 | 7.77 | 2,000 | 0 | 0.0 |
| 04/12/2023 |
7.80
|
941,100 | 7.52 | 7.85 | 7.54 | 32,700 | 0 | 0.3 |