| 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) |
-0.54 | -5.14% | 7,638,000 | 72,700 | 0.8 |
9.95
10.55
9.98
|
|
2 tháng
(2025-11-28) |
-1.39 | -12.25% | 15,866,900 | -290,200 | -3.2 |
9.95
11.50
9.98
|
|
3 tháng
(2025-10-29) |
-1.84 | -15.59% | 24,155,600 | -293,300 | -3.2 |
9.95
11.90
9.98
|
|
6 tháng
(2025-07-31) |
-2.59 | -20.64% | 86,595,500 | -139,500 | -1.1 |
9.95
13.85
9.98
|
|
12 tháng
(2025-02-03) |
0.05 | 0.51% | 247,222,200 | 221,300 | 2.1 |
9.77
14.80
9.98
|
|
24 tháng
(2024-02-07) |
1.42 | 16.59% | 329,894,900 | 434,456 | 5.4 |
7.97
14.80
9.98
|
|
36 tháng
(2023-02-13) |
4.84 | 94.60% | 373,472,100 | 464,871 | 5.7 |
4.99
14.80
9.98
|
|
60 tháng
(2021-02-22) |
2.42 | 32.11% | 432,673,500 | 430,551 | 5.3 |
4.36
25.62
9.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.51
|
588,600 | 9.62 | 9.89 | 9.31 | 10,800 | 16,500 | -0.1 |
| 21/06/2024 |
9.62
|
404,900 | 9.62 | 9.70 | 9.27 | 3,800 | 7,900 | -0.1 |
| 20/06/2024 |
9.62
|
422,400 | 10.01 | 10.01 | 9.39 | 2,100 | 23,000 | -0.3 |
| 19/06/2024 |
9.51
|
690,300 | 9.00 | 9.51 | 8.89 | 17,400 | 7,000 | 0.1 |
| 18/06/2024 |
8.89
|
186,400 | 8.89 | 8.97 | 8.77 | 6,500 | 7,500 | -0.0 |
| 17/06/2024 |
8.77
|
327,500 | 9.00 | 9.00 | 8.74 | 0 | 5,300 | -0.1 |
| 14/06/2024 |
9.04
|
325,700 | 9.24 | 9.24 | 9.04 | 1,700 | 0 | 0.0 |
| 13/06/2024 |
9.16
|
434,500 | 8.81 | 9.20 | 8.77 | 20,300 | 2,700 | 0.2 |
| 12/06/2024 |
8.77
|
186,900 | 8.93 | 8.93 | 8.70 | 0 | 5,200 | -0.1 |
| 11/06/2024 |
8.81
|
137,100 | 8.97 | 8.97 | 8.70 | 3,800 | 1,400 | 0.0 |
| 10/06/2024 |
8.81
|
185,500 | 8.70 | 8.89 | 8.70 | 10,500 | 0 | 0.1 |
| 07/06/2024 |
8.70
|
110,600 | 8.85 | 8.85 | 8.70 | 3,000 | 0 | 0.0 |
| 06/06/2024 |
8.70
|
168,100 | 8.85 | 8.85 | 8.70 | 3,800 | 4,300 | -0.0 |
| 05/06/2024 |
8.85
|
131,900 | 8.89 | 9.00 | 8.74 | 1,400 | 4,700 | -0.0 |
| 04/06/2024 |
8.85
|
288,700 | 9.00 | 9.08 | 8.85 | 1,200 | 200 | 0.0 |
| 03/06/2024 |
8.85
|
244,200 | 8.62 | 8.93 | 8.62 | 77,000 | 8,400 | 0.8 |
| 31/05/2024 |
8.62
|
124,800 | 8.81 | 8.85 | 8.62 | 2,800 | 2,200 | 0.0 |
| 30/05/2024 |
8.77
|
248,000 | 8.58 | 8.77 | 8.54 | 2,800 | 5,100 | -0.0 |
| 29/05/2024 |
8.58
|
220,700 | 8.66 | 8.66 | 8.47 | 2,000 | 300 | 0.0 |
| 28/05/2024 |
8.66
|
117,400 | 8.47 | 8.77 | 8.47 | 8,300 | 1,200 | 0.1 |
| 27/05/2024 |
8.39
|
161,300 | 8.39 | 8.50 | 8.31 | 11,500 | 100 | 0.1 |
| 24/05/2024 |
8.35
|
206,400 | 8.70 | 8.74 | 8.31 | 400 | 11,100 | -0.1 |
| 23/05/2024 |
8.70
|
148,500 | 8.81 | 8.85 | 8.54 | 1,200 | 3,700 | -0.0 |
| 22/05/2024 |
8.81
|
249,800 | 9.20 | 9.20 | 8.47 | 0 | 2,100 | -0.0 |
| 21/05/2024 |
9.00
|
419,800 | 8.70 | 9.08 | 8.70 | 7,900 | 16,400 | -0.1 |
| 20/05/2024 |
8.62
|
213,400 | 8.62 | 8.66 | 8.43 | 7,500 | 0 | 0.1 |
| 17/05/2024 |
8.58
|
174,000 | 8.58 | 8.70 | 8.50 | 0 | 300 | -0.0 |
| 16/05/2024 |
8.58
|
136,000 | 8.93 | 8.93 | 8.47 | 100 | 0 | 0.0 |
| 15/05/2024 |
8.74
|
436,200 | 8.39 | 8.85 | 8.35 | 16,200 | 16,300 | -0.0 |
| 14/05/2024 |
8.27
|
107,600 | 8.24 | 8.35 | 8.24 | 600 | 0 | 0.0 |
| 13/05/2024 |
8.24
|
60,700 | 8.27 | 8.31 | 8.16 | 0 | 6,500 | -0.1 |
| 10/05/2024 |
8.16
|
90,100 | 8.27 | 8.27 | 8.12 | 400 | 0 | 0.0 |
| 09/05/2024 |
8.27
|
52,100 | 8.24 | 8.27 | 8.20 | 1,000 | 2,300 | -0.0 |
| 08/05/2024 |
8.20
|
155,600 | 8.24 | 8.31 | 8.12 | 900 | 52,500 | -0.5 |
| 07/05/2024 |
8.31
|
71,200 | 8.35 | 8.39 | 8.24 | 2,000 | 32,200 | -0.3 |
| 06/05/2024 |
8.35
|
78,800 | 8.20 | 8.35 | 8.12 | 9,100 | 0 | 0.1 |
| 03/05/2024 |
8.20
|
90,400 | 8.24 | 8.27 | 8.08 | 0 | 200 | -0.0 |
| 02/05/2024 |
8.12
|
119,900 | 8.35 | 8.35 | 8.08 | 0 | 34,700 | -0.4 |
| 26/04/2024 |
8.31
|
104,000 | 8.08 | 8.39 | 8.08 | 0 | 500 | -0.0 |
| 25/04/2024 |
8.24
|
152,900 | 8.43 | 8.43 | 8.12 | 5,800 | 600 | 0.1 |
| 24/04/2024 |
8.43
|
87,400 | 8.16 | 8.43 | 8.08 | 1,500 | 700 | 0.0 |
| 23/04/2024 |
8.16
|
57,300 | 8.24 | 8.24 | 8.04 | 0 | 7,800 | -0.1 |
| 22/04/2024 |
8.24
|
147,500 | 8.08 | 8.31 | 8.08 | 0 | 8,000 | -0.1 |
| 19/04/2024 |
7.97
|
334,700 | 7.97 | 8.16 | 7.85 | 7,800 | 32,900 | -0.3 |
| 17/04/2024 |
8.31
|
218,000 | 8.43 | 8.70 | 8.20 | 5,600 | 11,800 | -0.1 |
| 16/04/2024 |
8.43
|
511,500 | 8.47 | 8.62 | 8.24 | 16,200 | 5,500 | 0.1 |
| 15/04/2024 |
8.85
|
534,900 | 9.39 | 9.47 | 8.85 | 16,200 | 6,100 | 0.1 |
| 12/04/2024 |
9.51
|
193,500 | 9.70 | 9.70 | 9.39 | 0 | 2,300 | -0.0 |
| 11/04/2024 |
9.70
|
562,600 | 9.31 | 9.93 | 9.27 | 2,700 | 35,500 | -0.4 |
| 10/04/2024 |
9.51
|
741,300 | 9.00 | 9.51 | 8.89 | 16,400 | 0 | 0.2 |
| 09/04/2024 |
8.89
|
187,300 | 8.74 | 8.93 | 8.74 | 2,100 | 0 | 0.0 |
| 08/04/2024 |
8.77
|
117,400 | 9.00 | 9.00 | 8.70 | 200 | 0 | 0.0 |
| 05/04/2024 |
9.00
|
285,700 | 8.70 | 9.04 | 8.70 | 25,000 | 4,100 | 0.2 |
| 04/04/2024 |
8.70
|
281,400 | 8.93 | 9.04 | 8.62 | 2,800 | 11,800 | -0.1 |
| 03/04/2024 |
8.93
|
183,000 | 9.16 | 9.16 | 8.93 | 5,500 | 3,100 | 0.0 |
| 02/04/2024 |
9.04
|
175,300 | 9.20 | 9.20 | 9.00 | 2,800 | 0 | 0.0 |
| 01/04/2024 |
9.08
|
222,500 | 9.08 | 9.24 | 8.97 | 27,800 | 0 | 0.3 |
| 29/03/2024 |
9.08
|
172,600 | 9.08 | 9.08 | 8.77 | 3,100 | 700 | 0.0 |
| 28/03/2024 |
8.85
|
224,300 | 9.16 | 9.24 | 8.85 | 1,900 | 13,000 | -0.1 |
| 27/03/2024 |
9.08
|
275,900 | 9.54 | 9.54 | 9.00 | 4,600 | 5,700 | -0.0 |
| 26/03/2024 |
9.08
|
657,000 | 8.50 | 9.08 | 8.47 | 4,300 | 0 | 0.0 |
| 25/03/2024 |
8.50
|
223,700 | 8.54 | 8.66 | 8.39 | 1,700 | 0 | 0.0 |
| 22/03/2024 |
8.50
|
186,600 | 8.66 | 8.66 | 8.50 | 5,400 | 0 | 0.1 |
| 21/03/2024 |
8.62
|
190,100 | 8.47 | 8.62 | 8.31 | 4,500 | 500 | 0.0 |
| 20/03/2024 |
8.31
|
133,800 | 8.47 | 8.58 | 8.31 | 0 | 100 | -0.0 |
| 19/03/2024 |
8.47
|
209,800 | 8.58 | 8.66 | 8.31 | 3,400 | 5,800 | -0.0 |
| 18/03/2024 |
8.43
|
314,400 | 8.43 | 8.66 | 8.08 | 13,400 | 4,400 | 0.1 |
| 15/03/2024 |
8.43
|
156,900 | 8.43 | 8.58 | 8.39 | 600 | 0 | 0.0 |
| 14/03/2024 |
8.43
|
181,700 | 8.66 | 8.66 | 8.39 | 22,000 | 500 | 0.2 |
| 13/03/2024 |
8.39
|
197,500 | 8.16 | 8.43 | 8.04 | 4,300 | 2,700 | 0.0 |
| 12/03/2024 |
8.24
|
441,600 | 8.54 | 8.58 | 8.24 | 0 | 6,400 | -0.1 |
| 11/03/2024 |
8.54
|
120,400 | 8.66 | 8.66 | 8.54 | 11,500 | 5,300 | 0.1 |
| 08/03/2024 |
8.66
|
172,400 | 8.85 | 8.85 | 8.50 | 35,400 | 1,700 | 0.4 |
| 07/03/2024 |
8.74
|
220,400 | 8.62 | 8.93 | 8.54 | 4,700 | 11,700 | -0.1 |
| 06/03/2024 |
8.54
|
127,100 | 8.62 | 8.74 | 8.54 | 7,300 | 300 | 0.1 |
| 05/03/2024 |
8.74
|
207,000 | 8.77 | 8.77 | 8.58 | 28,600 | 2,100 | 0.3 |
| 04/03/2024 |
8.77
|
189,000 | 8.70 | 8.81 | 8.70 | 2,800 | 15,200 | -0.1 |
| 01/03/2024 |
8.70
|
112,100 | 8.66 | 8.74 | 8.50 | 400 | 3,700 | -0.0 |
| 29/02/2024 |
8.70
|
154,700 | 8.77 | 8.89 | 8.62 | 700 | 39,800 | -0.4 |
| 28/02/2024 |
8.74
|
318,400 | 8.62 | 9.04 | 8.62 | 25,100 | 39,200 | -0.2 |
| 27/02/2024 |
8.62
|
180,600 | 8.54 | 8.66 | 8.39 | 0 | 43,700 | -0.5 |
| 26/02/2024 |
8.58
|
254,600 | 8.58 | 8.62 | 8.31 | 28,000 | 10,700 | 0.2 |
| 23/02/2024 |
8.58
|
250,400 | 8.66 | 8.85 | 8.58 | 26,900 | 8,600 | 0.2 |
| 22/02/2024 |
8.66
|
336,700 | 8.70 | 8.70 | 8.50 | 63,100 | 2,300 | 0.7 |
| 21/02/2024 |
8.70
|
254,600 | 8.93 | 8.93 | 8.66 | 0 | 28,400 | -0.3 |
| 20/02/2024 |
8.77
|
194,200 | 8.77 | 8.85 | 8.70 | 0 | 5,400 | -0.1 |
| 19/02/2024 |
8.77
|
276,200 | 9.00 | 9.00 | 8.66 | 11,000 | 1,100 | 0.1 |
| 16/02/2024 |
9.00
|
315,400 | 9.08 | 9.08 | 8.89 | 1,600 | 11,500 | -0.1 |
| 15/02/2024 |
8.93
|
379,300 | 8.54 | 8.97 | 8.54 | 49,100 | 14,100 | 0.4 |
| 07/02/2024 |
8.54
|
127,400 | 8.50 | 8.70 | 8.50 | 4,500 | 0 | 0.1 |
| 06/02/2024 |
8.50
|
218,300 | 8.85 | 8.85 | 8.47 | 400 | 0 | 0.0 |
| 05/02/2024 |
8.58
|
362,400 | 8.81 | 8.85 | 8.43 | 25,200 | 24,900 | -0.0 |
| 02/02/2024 |
8.81
|
414,000 | 9.00 | 9.16 | 8.81 | 0 | 6,800 | -0.1 |
| 01/02/2024 |
9.00
|
223,400 | 8.93 | 9.16 | 8.93 | 0 | 0 | 0 |
| 31/01/2024 |
8.93
|
372,200 | 9.39 | 9.47 | 8.93 | 2,000 | 0 | 0.0 |
| 30/01/2024 |
9.27
|
478,000 | 9.16 | 9.27 | 8.85 | 22,500 | 0 | 0.3 |
| 29/01/2024 |
8.93
|
715,500 | 9.54 | 9.54 | 8.81 | 0 | 7,800 | -0.1 |
| 26/01/2024 |
9.27
|
527,000 | 9.70 | 9.70 | 9.27 | 7,200 | 200 | 0.1 |
| 25/01/2024 |
9.70
|
1,357,500 | 10.12 | 10.12 | 9.47 | 0 | 37,700 | -0.5 |
| 24/01/2024 |
9.47
|
321,200 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |