| 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) |
-0.60 | -7.74% | 5,005,400 | -2,800 | -0.0 |
7.14
7.75
7.16
|
|
2 tháng
(2025-11-28) |
-1.11 | -13.44% | 10,063,200 | -15,500 | -0.1 |
7.14
8.26
7.16
|
|
3 tháng
(2025-10-29) |
-0.54 | -7.02% | 17,633,800 | 11,200 | 0.1 |
7.14
8.27
7.16
|
|
6 tháng
(2025-07-31) |
-2.05 | -22.28% | 46,187,300 | -66,100 | -0.4 |
7.14
9.50
7.16
|
|
12 tháng
(2025-02-03) |
1.66 | 30.22% | 102,611,900 | -8,410 | -0.3 |
5.43
9.50
7.16
|
|
24 tháng
(2024-02-07) |
-1.11 | -13.48% | 256,716,700 | -2,048,007 | -18.9 |
4
9.55
7.16
|
|
36 tháng
(2023-02-13) |
-23.76 | -76.87% | 415,683,200 | -2,272,657 | -35.1 |
4
33.18
7.16
|
|
60 tháng
(2021-02-22) |
-4.33 | -37.72% | 541,527,400 | -2,188,310 | -31.9 |
4
33.18
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
6.50
|
481,100 | 6.80 | 6.80 | 6.50 | 8,500 | 100,400 | -0.7 |
| 21/06/2024 |
6.75
|
282,800 | 6.77 | 6.82 | 6.73 | 0 | 0 | 0 |
| 20/06/2024 |
6.75
|
299,500 | 6.86 | 6.87 | 6.70 | 0 | 6,400 | -0.0 |
| 19/06/2024 |
6.86
|
418,800 | 6.84 | 7 | 6.68 | 100,500 | 0 | 0.7 |
| 18/06/2024 |
6.88
|
169,500 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 17/06/2024 |
6.82
|
435,500 | 6.73 | 6.84 | 6.71 | 6,400 | 0 | 0.0 |
| 14/06/2024 |
6.71
|
947,300 | 7.21 | 7.25 | 6.71 | 4,400 | 43,500 | -0.3 |
| 13/06/2024 |
7.21
|
573,700 | 7.19 | 7.23 | 7.14 | 800 | 102,900 | -0.8 |
| 12/06/2024 |
7.18
|
428,100 | 7.16 | 7.18 | 7.04 | 0 | 93,800 | -0.7 |
| 11/06/2024 |
7.13
|
828,800 | 7.45 | 7.45 | 7.09 | 200 | 194,100 | -1.5 |
| 10/06/2024 |
7.35
|
1,245,500 | 7.46 | 7.55 | 7.23 | 500 | 294,500 | -2.4 |
| 07/06/2024 |
7.45
|
1,314,400 | 7.71 | 7.83 | 7.42 | 5,800 | 78,300 | -0.6 |
| 06/06/2024 |
7.69
|
2,598,700 | 7.39 | 7.78 | 7.36 | 377,600 | 55,800 | 2.7 |
| 05/06/2024 |
7.27
|
1,630,100 | 6.89 | 7.27 | 6.87 | 341,700 | 8,000 | 2.6 |
| 04/06/2024 |
6.87
|
475,000 | 6.91 | 6.95 | 6.82 | 31,100 | 46,800 | -0.1 |
| 03/06/2024 |
6.86
|
290,700 | 6.88 | 7.09 | 6.82 | 2,200 | 75,300 | -0.6 |
| 31/05/2024 |
6.85
|
424,200 | 6.95 | 7.03 | 6.78 | 1,500 | 47,600 | -0.3 |
| 30/05/2024 |
6.95
|
811,200 | 7.03 | 7.09 | 6.80 | 13,200 | 113,700 | -0.8 |
| 29/05/2024 |
7.13
|
836,000 | 6.99 | 7.27 | 6.88 | 123,500 | 56,400 | 0.5 |
| 28/05/2024 |
6.98
|
969,500 | 7.09 | 7.09 | 6.90 | 23,500 | 146,700 | -0.9 |
| 27/05/2024 |
6.96
|
801,600 | 6.73 | 7 | 6.70 | 122,200 | 54,000 | 0.5 |
| 24/05/2024 |
6.68
|
1,287,500 | 7.16 | 7.25 | 6.68 | 24,400 | 164,300 | -1.1 |
| 23/05/2024 |
7.18
|
2,480,300 | 7.73 | 7.73 | 7 | 76,900 | 411,200 | -2.7 |
| 22/05/2024 |
7.37
|
928,800 | 7.37 | 7.37 | 7.09 | 13,200 | 19,900 | -0.1 |
| 21/05/2024 |
6.89
|
1,798,600 | 6.57 | 6.89 | 6.52 | 97,600 | 27,100 | 0.5 |
| 20/05/2024 |
6.45
|
1,257,900 | 6.25 | 6.45 | 6.25 | 323,300 | 12,800 | 2.2 |
| 17/05/2024 |
6.23
|
429,200 | 6.20 | 6.32 | 6.20 | 24,800 | 69,500 | -0.3 |
| 16/05/2024 |
6.25
|
584,900 | 6.32 | 6.39 | 6.25 | 18,800 | 30,300 | -0.1 |
| 15/05/2024 |
6.35
|
461,700 | 6.45 | 6.45 | 6.30 | 100 | 105,700 | -0.7 |
| 14/05/2024 |
6.40
|
662,000 | 6.38 | 6.59 | 6.34 | 15,600 | 40,400 | -0.2 |
| 13/05/2024 |
6.35
|
948,100 | 6.17 | 6.48 | 6.16 | 258,300 | 8,800 | 1.7 |
| 10/05/2024 |
6.15
|
392,400 | 6.27 | 6.27 | 6.10 | 0 | 106,900 | -0.7 |
| 09/05/2024 |
6.22
|
413,800 | 6.30 | 6.30 | 6.14 | 0 | 67,600 | -0.5 |
| 08/05/2024 |
6.14
|
519,500 | 6.23 | 6.34 | 5.91 | 100 | 138,500 | -0.9 |
| 07/05/2024 |
6.29
|
720,100 | 6.41 | 6.45 | 6.18 | 11,800 | 188,700 | -1.2 |
| 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 |