| 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) |
-0.40 | -3.40% | 7,604,500 | -190,000 | -2.2 |
11.15
11.90
11.50
|
|
2 tháng
(2025-10-06) |
-0.65 | -5.42% | 19,531,700 | 565,400 | 6.6 |
11.05
12
11.50
|
|
3 tháng
(2025-09-05) |
-1.30 | -10.28% | 33,193,200 | 562,500 | 6.8 |
11.05
12.65
11.50
|
|
6 tháng
(2025-06-09) |
-2.40 | -17.45% | 143,753,400 | -741,300 | -4.4 |
11.05
14.80
11.50
|
|
12 tháng
(2024-12-09) |
-0.21 | -1.78% | 254,817,100 | 232,100 | 2.3 |
9.64
14.80
11.50
|
|
24 tháng
(2023-12-15) |
4.84 | 74.32% | 333,016,500 | 627,156 | 7.4 |
6.15
14.80
11.50
|
|
36 tháng
(2022-12-20) |
5.82 | 105.11% | 359,471,000 | 632,071 | 6.8 |
4.99
14.80
11.50
|
|
60 tháng
(2020-12-30) |
4.09 | 56.33% | 418,527,820 | 597,651 | 7.1 |
4.36
25.62
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
8.85
|
192,100 | 8.85 | 9.24 | 8.70 | 0 | 7,700 | -0.1 |
| 22/01/2024 |
8.74
|
225,300 | 8.62 | 8.81 | 8.58 | 0 | 0 | 0 |
| 19/01/2024 |
8.62
|
242,100 | 8.74 | 8.74 | 8.54 | 0 | 0 | 0 |
| 18/01/2024 |
8.66
|
267,100 | 8.62 | 8.77 | 8.58 | 0 | 0 | 0 |
| 17/01/2024 |
8.62
|
363,400 | 8.81 | 8.81 | 8.47 | 50,400 | 0 | 0.6 |
| 16/01/2024 |
8.81
|
354,800 | 8.31 | 8.85 | 8.31 | 0 | 0 | 0 |
| 15/01/2024 |
8.27
|
511,200 | 8.97 | 8.97 | 8.27 | 0 | 0 | 0 |
| 12/01/2024 |
8.85
|
1,033,400 | 9.47 | 9.47 | 8.85 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
9.51
|
1,065,100 | 9.47 | 9.51 | 9.08 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
8.89
|
910,300 | 8.20 | 8.89 | 8.20 | 0 | 0 | 0 |
| 09/01/2024 |
8.31
|
359,700 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 |
| 08/01/2024 |
8.47
|
481,600 | 8.54 | 8.81 | 8.31 | 0 | 0 | 0 |
| 05/01/2024 |
8.39
|
993,600 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 |
| 04/01/2024 |
7.85
|
486,600 | 7.85 | 7.93 | 7.68 | 0 | 300 | -0.0 |
| 03/01/2024 |
7.85
|
262,600 | 7.85 | 7.97 | 7.77 | 0 | 0 | 0 |
| 02/01/2024 |
7.97
|
349,400 | 8.04 | 8.04 | 7.70 | 300 | 0 | 0.0 |
| 29/12/2023 |
8.00
|
1,446,000 | 7.49 | 8.00 | 7.62 | 0 | 0 | 0 |
| 28/12/2023 |
7.49
|
41,600 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 |
| 27/12/2023 |
7.00
|
51,600 | 6.55 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/12/2023 |
6.55
|
59,700 | 6.45 | 6.60 | 6.45 | 0 | 0 | 0 |
| 25/12/2023 |
6.45
|
285,400 | 6.32 | 6.68 | 6.24 | 0 | 0 | 0 |
| 22/12/2023 |
6.32
|
51,900 | 6.44 | 6.45 | 6.31 | 0 | 0 | 0 |
| 21/12/2023 |
6.44
|
234,900 | 6.15 | 6.54 | 6.16 | 0 | 0 | 0 |
| 20/12/2023 |
6.15
|
1,008,800 | 6.20 | 6.47 | 6.08 | 0 | 0 | 0 |
| 19/12/2023 |
6.20
|
572,500 | 6.25 | 6.26 | 6.08 | 0 | 0 | 0 |
| 18/12/2023 |
6.25
|
401,700 | 6.51 | 6.54 | 6.20 | 0 | 0 | 0 |
| 15/12/2023 |
6.51
|
549,700 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
| 14/12/2023 |
6.90
|
322,300 | 7.22 | 7.31 | 6.77 | 0 | 0 | 0 |
| 13/12/2023 |
7.22
|
58,700 | 7.22 | 7.27 | 7.20 | 0 | 0 | 0 |
| 12/12/2023 |
7.22
|
44,400 | 7.30 | 7.31 | 7.22 | 0 | 0 | 0 |
| 11/12/2023 |
7.30
|
40,600 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 08/12/2023 |
7.37
|
20,300 | 7.35 | 7.39 | 7.29 | 0 | 0 | 0 |
| 07/12/2023 |
7.35
|
74,700 | 7.37 | 7.48 | 7.31 | 0 | 0 | 0 |
| 06/12/2023 |
7.37
|
100,300 | 7.37 | 7.54 | 7.33 | 0 | 0 | 0 |
| 05/12/2023 |
7.37
|
198,500 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 |
| 04/12/2023 |
7.43
|
53,200 | 7.25 | 7.54 | 7.24 | 0 | 0 | 0 |