| 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) |
0.64 | 8.52% | 7,127,800 | 28,800 | 0.2 |
7.15
8.27
7.99
|
|
2 tháng
(2025-10-06) |
0.30 | 3.82% | 11,868,100 | 34,500 | 0.2 |
7.15
8.27
7.99
|
|
3 tháng
(2025-09-08) |
-0.51 | -5.89% | 17,438,700 | -178,700 | -1.5 |
7.15
8.66
7.99
|
|
6 tháng
(2025-06-09) |
-0.24 | -2.87% | 58,638,800 | 19,100 | 0.1 |
7.15
9.50
7.99
|
|
12 tháng
(2024-12-10) |
2.69 | 49.17% | 105,099,700 | -45,251 | -0.5 |
5.05
9.50
7.99
|
|
24 tháng
(2023-12-18) |
-10.17 | -55.51% | 315,459,300 | -1,775,107 | -17.2 |
4
18.32
7.99
|
|
36 tháng
(2022-12-21) |
-21.33 | -72.36% | 414,921,700 | -2,228,657 | -33.0 |
4
33.18
7.99
|
|
60 tháng
(2020-12-31) |
-3.46 | -29.80% | 536,161,270 | -2,138,930 | -30.6 |
4
33.18
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2024 |
6.39
|
1,285,000 | 6.09 | 6.41 | 6.09 | 341,400 | 11,200 | 2.3 |
| 03/05/2024 |
6.08
|
907,400 | 5.91 | 6.18 | 5.90 | 316,200 | 2,000 | 2.1 |
| 02/05/2024 |
5.90
|
665,300 | 5.81 | 5.96 | 5.80 | 218,500 | 20,900 | 1.3 |
| 26/04/2024 |
5.83
|
781,500 | 5.73 | 6.02 | 5.73 | 14,200 | 110,400 | -0.6 |
| 25/04/2024 |
5.83
|
590,200 | 6 | 6.08 | 5.83 | 2,000 | 110,100 | -0.7 |
| 24/04/2024 |
6.07
|
1,222,800 | 6.22 | 6.22 | 5.71 | 22,200 | 89,100 | -0.5 |
| 23/04/2024 |
6.14
|
669,400 | 6.36 | 6.36 | 6.07 | 29,700 | 0 | 0.2 |
| 22/04/2024 |
6.36
|
1,408,200 | 6.13 | 6.37 | 6 | 158,100 | 4,700 | 1.0 |
| 19/04/2024 |
5.96
|
2,110,100 | 5.99 | 6.27 | 5.96 | 126,200 | 19,900 | 0.7 |
| 17/04/2024 |
6.41
|
640,100 | 6.74 | 6.74 | 6.32 | 100 | 10,000 | -0.1 |
| 16/04/2024 |
6.75
|
1,567,800 | 7.25 | 7.25 | 6.75 | 4,700 | 0 | 0.0 |
| 15/04/2024 |
7.25
|
1,024,400 | 7.85 | 7.85 | 7.25 | 19,900 | 0 | 0.2 |
| 12/04/2024 |
7.79
|
822,800 | 7.79 | 7.90 | 7.73 | 1,000 | 400 | 0.0 |
| 11/04/2024 |
7.83
|
585,000 | 8 | 8.03 | 7.83 | 2,600 | 0 | 0.0 |
| 10/04/2024 |
8.05
|
555,000 | 8.08 | 8.12 | 8.01 | 0 | 2,500 | -0.0 |
| 09/04/2024 |
8.05
|
809,000 | 8.26 | 8.27 | 7.70 | 400 | 3,200 | -0.0 |
| 08/04/2024 |
8.27
|
1,136,400 | 8.35 | 8.35 | 8.17 | 10,900 | 83,200 | -0.7 |
| 05/04/2024 |
8.34
|
1,604,500 | 8.36 | 8.54 | 8.23 | 2,500 | 0 | 0.0 |
| 04/04/2024 |
8.55
|
1,021,000 | 8.53 | 8.59 | 8.34 | 100 | 2,100 | -0.0 |
| 03/04/2024 |
8.59
|
2,250,600 | 8.54 | 8.66 | 8.35 | 115,800 | 0 | 1.1 |
| 02/04/2024 |
8.51
|
1,346,200 | 8.27 | 8.53 | 8.19 | 4,000 | 0 | 0.0 |
| 01/04/2024 |
8.29
|
667,800 | 8.32 | 8.35 | 8.24 | 2,100 | 6,000 | -0.0 |
| 29/03/2024 |
8.32
|
470,600 | 8.36 | 8.36 | 8.27 | 500 | 57,900 | -0.5 |
| 28/03/2024 |
8.36
|
645,500 | 8.45 | 8.45 | 8.31 | 500 | 138,600 | -1.3 |
| 27/03/2024 |
8.41
|
715,700 | 8.39 | 8.44 | 8.35 | 6,000 | 184,000 | -1.6 |
| 26/03/2024 |
8.38
|
871,800 | 8.42 | 8.52 | 8.38 | 12,700 | 150,000 | -1.3 |
| 25/03/2024 |
8.45
|
1,613,900 | 8.85 | 8.89 | 8.43 | 2,000 | 12,500 | -0.1 |
| 22/03/2024 |
8.71
|
1,466,700 | 8.91 | 8.92 | 8.58 | 87,800 | 60,800 | 0.3 |
| 21/03/2024 |
8.71
|
2,126,800 | 8.33 | 8.71 | 8.32 | 416,500 | 49,300 | 3.4 |
| 20/03/2024 |
8.34
|
516,700 | 8.44 | 8.44 | 8.27 | 500 | 25,700 | -0.2 |
| 19/03/2024 |
8.45
|
1,318,600 | 8.55 | 8.55 | 8.23 | 9,800 | 62,600 | -0.5 |
| 18/03/2024 |
8.52
|
1,404,000 | 8.64 | 8.71 | 8.35 | 128,300 | 25,900 | 1.0 |
| 15/03/2024 |
8.35
|
2,125,100 | 8.33 | 8.40 | 8.19 | 8,400 | 38,800 | -0.3 |
| 14/03/2024 |
8.33
|
1,145,600 | 8.45 | 8.45 | 8.30 | 1,000 | 57,600 | -0.5 |
| 13/03/2024 |
8.45
|
523,300 | 8.45 | 8.50 | 8.38 | 2,100 | 13,900 | -0.1 |
| 12/03/2024 |
8.46
|
928,300 | 8.36 | 8.55 | 8.35 | 8,300 | 38,800 | -0.3 |
| 11/03/2024 |
8.48
|
1,522,600 | 8.92 | 8.98 | 8.48 | 3,100 | 371,500 | -3.5 |
| 08/03/2024 |
8.90
|
1,314,200 | 9.05 | 9.14 | 8.89 | 9,300 | 90,700 | -0.8 |
| 07/03/2024 |
9.07
|
649,100 | 9.04 | 9.27 | 8.95 | 3,800 | 31,100 | -0.3 |
| 06/03/2024 |
9.09
|
2,132,700 | 8.91 | 9.27 | 8.82 | 373,800 | 25,500 | 3.5 |
| 05/03/2024 |
8.90
|
978,300 | 9 | 9 | 8.90 | 0 | 31,200 | -0.3 |
| 04/03/2024 |
9.03
|
1,359,400 | 8.96 | 9.07 | 8.93 | 29,400 | 5,800 | 0.2 |
| 01/03/2024 |
8.95
|
2,150,100 | 9 | 9.06 | 8.90 | 12,000 | 77,700 | -0.6 |
| 29/02/2024 |
9.05
|
725,700 | 9.27 | 9.27 | 8.95 | 3,500 | 83,100 | -0.8 |
| 28/02/2024 |
9.05
|
1,271,500 | 9.05 | 9.07 | 8.91 | 1,200 | 50,631 | -0.5 |
| 27/02/2024 |
9.01
|
886,200 | 9.09 | 9.18 | 8.92 | 10,800 | 225,500 | -2.1 |
| 26/02/2024 |
9
|
882,800 | 9.09 | 9.18 | 8.98 | 2,200 | 218,100 | -2.2 |
| 23/02/2024 |
9.18
|
2,818,100 | 9.55 | 9.55 | 9.04 | 57,000 | 114,100 | -0.6 |
| 22/02/2024 |
9.55
|
2,324,400 | 9.68 | 9.68 | 9.32 | 123,400 | 129,812 | -0.1 |
| 21/02/2024 |
9.55
|
3,624,000 | 9.09 | 9.64 | 8.86 | 216,800 | 474,700 | -2.5 |
| 20/02/2024 |
9.05
|
2,193,400 | 9.27 | 9.27 | 8.91 | 55,800 | 389,000 | -3.3 |
| 19/02/2024 |
9.14
|
4,221,100 | 9.68 | 10 | 9.09 | 158,300 | 633,800 | -4.8 |
| 16/02/2024 |
9.45
|
1,909,000 | 9.32 | 9.45 | 9.14 | 150,200 | 31,300 | 1.2 |
| 15/02/2024 |
8.84
|
1,985,300 | 8.45 | 8.84 | 8.34 | 507,200 | 23,900 | 4.6 |
| 07/02/2024 |
8.26
|
942,700 | 8.33 | 8.35 | 8.19 | 131,700 | 20,200 | 1.0 |
| 06/02/2024 |
8.20
|
569,400 | 8.29 | 8.29 | 8.15 | 76,500 | 13,900 | 0.6 |
| 05/02/2024 |
8.22
|
1,238,900 | 8.36 | 8.36 | 8.14 | 29,400 | 195,400 | -1.5 |
| 02/02/2024 |
8.36
|
1,218,600 | 8.32 | 8.45 | 8.18 | 73,100 | 88,100 | -0.1 |
| 01/02/2024 |
8.29
|
1,776,500 | 8.09 | 8.43 | 8 | 77,800 | 26,500 | 0.5 |
| 31/01/2024 |
8.24
|
1,883,400 | 8.45 | 8.61 | 8.05 | 500 | 438,000 | -4.0 |
| 30/01/2024 |
8.43
|
2,130,600 | 8.27 | 8.64 | 7.82 | 468,100 | 153,900 | 2.8 |
| 29/01/2024 |
8.29
|
4,426,400 | 8.92 | 9.18 | 8.29 | 71,800 | 147,200 | -0.8 |
| 26/01/2024 |
8.91
|
2,047,800 | 9.64 | 9.64 | 8.91 | 3,900 | 306,900 | -3.0 |
| 25/01/2024 |
9.45
|
4,486,100 | 9.73 | 10.18 | 9.09 | 508,200 | 94,300 | 4.3 |
| 24/01/2024 |
9.73
|
1,147,000 | 9.27 | 9.73 | 9.18 | 0 | 2,000 | -0.0 |
| 23/01/2024 |
9.09
|
7,714,700 | 8.79 | 9.18 | 8.75 | 739,400 | 15,800 | 7.0 |
| 22/01/2024 |
9.41
|
4,743,900 | 9.41 | 9.73 | 9.41 | 204,400 | 19,200 | 1.9 |
| 19/01/2024 |
10.09
|
3,128,600 | 10.55 | 10.55 | 10.09 | 19,700 | 174,300 | -1.7 |
| 18/01/2024 |
10.82
|
1,923,100 | 11.41 | 11.41 | 10.82 | 37,100 | 351,100 | -3.7 |
| 17/01/2024 |
11.59
|
3,146,100 | 11.91 | 11.91 | 11.23 | 38,800 | 11,900 | 0.3 |
| 16/01/2024 |
12.05
|
1,422,700 | 12.14 | 12.14 | 11.36 | 68,300 | 10,500 | 0.7 |
| 15/01/2024 |
12.05
|
1,593,200 | 12.41 | 12.59 | 11.77 | 19,200 | 0 | 0.3 |
| 12/01/2024 |
12.41
|
1,466,600 | 12.91 | 12.91 | 12.27 | 7,300 | 3,900 | 0.0 |
| 11/01/2024 |
12.36
|
5,402,900 | 12.09 | 12.68 | 12.09 | 295,700 | 125,700 | 2.3 |
| 10/01/2024 |
13
|
1,317,500 | 13.91 | 14.18 | 13 | 2,500 | 231,700 | -3.3 |
| 09/01/2024 |
13.95
|
1,170,600 | 13.86 | 13.95 | 13.59 | 500 | 105,000 | -1.6 |
| 08/01/2024 |
14.41
|
2,044,000 | 15.64 | 15.73 | 14.41 | 9,100 | 0 | 0.1 |
| 05/01/2024 |
15.45
|
2,021,200 | 14.36 | 15.45 | 13.59 | 9,900 | 4,500 | 0.1 |
| 04/01/2024 |
14.59
|
2,781,900 | 14.59 | 15 | 14.59 | 2,100 | 900 | 0.0 |
| 03/01/2024 |
15.68
|
863,700 | 16.32 | 16.32 | 15.68 | 2,000 | 4,000 | -0.0 |
| 02/01/2024 |
16.82
|
450,700 | 17.64 | 17.73 | 16.82 | 3,000 | 0 | 0.1 |
| 29/12/2023 |
17.73
|
533,600 | 17.91 | 17.95 | 17.50 | 2,000 | 0 | 0.0 |
| 28/12/2023 |
18
|
622,700 | 18 | 18.05 | 17.73 | 3,400 | 0 | 0.1 |
| 27/12/2023 |
18.18
|
898,100 | 18.09 | 18.18 | 17.82 | 3,000 | 0 | 0.1 |
| 26/12/2023 |
18.18
|
484,000 | 18.23 | 18.23 | 17.82 | 3,200 | 0 | 0.1 |
| 25/12/2023 |
18.18
|
525,100 | 18.23 | 18.23 | 17.86 | 100 | 0 | 0.0 |
| 22/12/2023 |
18.14
|
673,700 | 18.32 | 18.36 | 17.95 | 1,000 | 0 | 0.0 |
| 21/12/2023 |
18.18
|
431,000 | 18.27 | 18.27 | 18 | 0 | 0 | 0 |
| 20/12/2023 |
18.27
|
351,800 | 18.32 | 18.41 | 18.14 | 0 | 0 | 0 |
| 19/12/2023 |
18.27
|
448,000 | 18.27 | 18.27 | 17.91 | 3,000 | 0 | 0.1 |
| 18/12/2023 |
18.32
|
767,900 | 18.73 | 18.73 | 18.05 | 3,300 | 0 | 0.1 |
| 15/12/2023 |
18.55
|
730,800 | 18.55 | 18.55 | 18.09 | 2,000 | 100 | 0.0 |
| 14/12/2023 |
18.45
|
764,800 | 18.64 | 18.91 | 18.14 | 4,300 | 0 | 0.1 |
| 13/12/2023 |
18.91
|
522,300 | 19.09 | 19.09 | 18.59 | 3,000 | 0 | 0.1 |
| 12/12/2023 |
19
|
597,600 | 18.64 | 19.27 | 18.55 | 1,300 | 1,400 | -0.0 |
| 11/12/2023 |
19.14
|
765,000 | 19.18 | 19.32 | 18.55 | 0 | 0 | 0 |
| 08/12/2023 |
19.09
|
1,264,700 | 19.27 | 19.50 | 18.95 | 0 | 300 | -0.0 |
| 07/12/2023 |
19.09
|
1,118,200 | 19.64 | 19.82 | 18.77 | 0 | 3,400 | -0.1 |
| 06/12/2023 |
19.27
|
2,623,500 | 18.45 | 19.27 | 18 | 300 | 900 | -0.0 |
| 05/12/2023 |
18.36
|
1,094,500 | 18.32 | 18.50 | 18 | 0 | 0 | 0 |