| 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) |
-1.55 | -12.92% | 896,800 | 8,000 | 0.1 |
10.45
12.20
10.70
|
|
2 tháng
(2025-11-28) |
-2.55 | -19.62% | 2,565,400 | -5,800 | -0.1 |
10.45
13.60
10.70
|
|
3 tháng
(2025-10-29) |
-3.55 | -25.36% | 7,541,700 | -2,700 | -0.0 |
10.45
14
10.70
|
|
6 tháng
(2025-07-31) |
-1.70 | -13.99% | 40,149,100 | -49,900 | -0.6 |
10.45
15.80
10.70
|
|
12 tháng
(2025-02-03) |
3.45 | 49.29% | 60,987,400 | -168,000 | -1.7 |
6.80
15.80
10.70
|
|
24 tháng
(2024-02-07) |
2.93 | 38.89% | 86,160,000 | -254,989 | -2.5 |
6.26
15.80
10.70
|
|
36 tháng
(2023-02-13) |
6.93 | 196.55% | 195,125,400 | -617,139 | -5.8 |
3.48
15.80
10.70
|
|
60 tháng
(2021-02-22) |
4.39 | 72.32% | 649,121,800 | -479,874 | -2.9 |
3.48
15.80
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.33
|
210,300 | 8.39 | 8.52 | 8.30 | 0 | 7,300 | -0.1 |
| 21/06/2024 |
8.52
|
47,300 | 8.58 | 8.59 | 8.52 | 0 | 8,800 | -0.1 |
| 20/06/2024 |
8.58
|
36,000 | 8.70 | 8.70 | 8.52 | 0 | 8,900 | -0.1 |
| 19/06/2024 |
8.60
|
120,500 | 8.72 | 8.72 | 8.40 | 0 | 10,500 | -0.1 |
| 18/06/2024 |
8.52
|
70,500 | 8.50 | 8.67 | 8.38 | 3,300 | 3,900 | -0.0 |
| 17/06/2024 |
8.50
|
105,200 | 8.43 | 8.55 | 8.10 | 3,800 | 8,000 | -0.0 |
| 14/06/2024 |
8.51
|
116,200 | 8.53 | 8.62 | 8.43 | 0 | 6,200 | -0.1 |
| 13/06/2024 |
8.53
|
179,700 | 8.64 | 8.64 | 8.44 | 0 | 5,000 | -0.0 |
| 12/06/2024 |
8.63
|
112,200 | 8.76 | 8.76 | 8.60 | 0 | 3,800 | -0.0 |
| 11/06/2024 |
8.61
|
81,700 | 8.77 | 8.77 | 8.61 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
8.77
|
357,600 | 8.59 | 8.93 | 8.52 | 9,400 | 3,600 | 0.1 |
| 07/06/2024 |
8.50
|
81,100 | 8.53 | 8.69 | 8.50 | 300 | 4,800 | -0.0 |
| 06/06/2024 |
8.54
|
115,800 | 8.61 | 8.65 | 8.53 | 0 | 1,800 | -0.0 |
| 05/06/2024 |
8.60
|
202,200 | 8.75 | 8.75 | 8.59 | 0 | 8,700 | -0.1 |
| 04/06/2024 |
8.72
|
129,700 | 8.72 | 8.77 | 8.67 | 0 | 4,800 | -0.0 |
| 03/06/2024 |
8.72
|
175,000 | 8.77 | 8.80 | 8.70 | 200 | 1,600 | -0.0 |
| 31/05/2024 |
8.76
|
129,500 | 8.88 | 8.95 | 8.67 | 700 | 4,700 | -0.0 |
| 30/05/2024 |
8.76
|
120,500 | 8.87 | 8.94 | 8.62 | 2,200 | 5,800 | -0.0 |
| 29/05/2024 |
8.85
|
338,900 | 8.58 | 9.03 | 8.52 | 0 | 3,900 | -0.0 |
| 28/05/2024 |
8.63
|
72,200 | 8.62 | 8.71 | 8.61 | 0 | 1,800 | -0.0 |
| 27/05/2024 |
8.71
|
43,600 | 8.43 | 8.71 | 8.43 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
8.54
|
71,000 | 8.57 | 8.58 | 8.38 | 0 | 900 | -0.0 |
| 23/05/2024 |
8.65
|
65,300 | 8.57 | 8.66 | 8.37 | 2,500 | 4,100 | -0.0 |
| 22/05/2024 |
8.57
|
93,900 | 8.74 | 8.74 | 8.52 | 0 | 2,600 | -0.0 |
| 21/05/2024 |
8.58
|
186,000 | 8.72 | 8.72 | 8.57 | 0 | 6,300 | -0.1 |
| 20/05/2024 |
8.74
|
166,800 | 8.75 | 8.77 | 8.57 | 400 | 2,100 | -0.0 |
| 17/05/2024 |
8.67
|
87,200 | 8.62 | 8.71 | 8 | 800 | 1,000 | -0.0 |
| 16/05/2024 |
8.60
|
100,500 | 8.72 | 8.73 | 8.60 | 0 | 1,800 | -0.0 |
| 15/05/2024 |
8.59
|
56,400 | 8.76 | 8.76 | 8.57 | 0 | 2,800 | -0.0 |
| 14/05/2024 |
8.75
|
89,000 | 8.57 | 8.78 | 8.50 | 0 | 8,200 | -0.1 |
| 13/05/2024 |
8.57
|
53,200 | 8.58 | 8.60 | 8.48 | 0 | 1,500 | -0.0 |
| 10/05/2024 |
8.58
|
72,500 | 8.59 | 8.74 | 8.58 | 0 | 1,000 | -0.0 |
| 09/05/2024 |
8.59
|
81,800 | 8.57 | 8.71 | 8.44 | 700 | 4,000 | -0.0 |
| 08/05/2024 |
8.55
|
47,900 | 8.70 | 8.76 | 8.52 | 200 | 1,400 | -0.0 |
| 07/05/2024 |
8.70
|
40,800 | 8.57 | 8.72 | 8.40 | 200 | 700 | -0.0 |
| 06/05/2024 |
8.57
|
91,300 | 8.38 | 8.71 | 8.38 | 3,900 | 1,700 | 0.0 |
| 03/05/2024 |
8.55
|
54,800 | 8.48 | 8.57 | 8.24 | 0 | 600 | -0.0 |
| 02/05/2024 |
8.48
|
32,800 | 8.29 | 8.50 | 8.16 | 5,000 | 8,500 | -0.0 |
| 26/04/2024 |
8.40
|
27,500 | 8.66 | 8.66 | 8.38 | 0 | 600 | -0.0 |
| 25/04/2024 |
8.67
|
9,600 | 8.76 | 8.76 | 8.40 | 0 | 2,400 | -0.0 |
| 24/04/2024 |
8.70
|
32,100 | 8.34 | 8.76 | 8.34 | 3,800 | 1,200 | 0.0 |
| 23/04/2024 |
8.34
|
89,700 | 8.25 | 8.54 | 8.25 | 6,800 | 400 | 0.1 |
| 22/04/2024 |
8.34
|
92,800 | 8.48 | 8.48 | 8.02 | 5,500 | 4,200 | 0.0 |
| 19/04/2024 |
7.99
|
198,700 | 8.21 | 8.48 | 7.95 | 8,900 | 12,500 | -0.0 |
| 17/04/2024 |
8.49
|
108,400 | 8.54 | 8.57 | 8.38 | 0 | 32,200 | -0.3 |
| 16/04/2024 |
8.54
|
265,800 | 8.36 | 8.57 | 8 | 5,200 | 7,200 | -0.0 |
| 15/04/2024 |
8.37
|
429,800 | 8.91 | 9.20 | 8.37 | 3,800 | 7,800 | -0.0 |
| 12/04/2024 |
9
|
194,000 | 9.19 | 9.24 | 8.96 | 800 | 1,200 | -0.0 |
| 11/04/2024 |
9.14
|
224,300 | 8.90 | 9.14 | 8.72 | 900 | 6,400 | -0.1 |
| 10/04/2024 |
9
|
345,800 | 9.09 | 9.09 | 8.93 | 1,300 | 400 | 0.0 |
| 09/04/2024 |
8.95
|
392,000 | 9.38 | 9.48 | 8.90 | 0 | 5,600 | -0.1 |
| 08/04/2024 |
9.48
|
387,800 | 10 | 10.43 | 9.44 | 100 | 21,700 | -0.2 |
| 05/04/2024 |
9.95
|
1,470,500 | 9.43 | 9.95 | 9.24 | 33,700 | 62,400 | -0.3 |
| 04/04/2024 |
9.33
|
389,500 | 9.10 | 9.33 | 9 | 200 | 2,100 | -0.0 |
| 03/04/2024 |
9.10
|
383,100 | 8.93 | 9.20 | 8.90 | 5,100 | 6,900 | -0.0 |
| 02/04/2024 |
9.03
|
154,900 | 8.98 | 9.07 | 8.90 | 0 | 400 | -0.0 |
| 01/04/2024 |
9
|
121,100 | 9 | 9.10 | 9 | 0 | 1,700 | -0.0 |
| 29/03/2024 |
9.05
|
123,800 | 8.81 | 9.11 | 8.81 | 100 | 2,400 | -0.0 |
| 28/03/2024 |
8.90
|
100,200 | 9.05 | 9.06 | 8.87 | 0 | 6,700 | -0.1 |
| 27/03/2024 |
9.03
|
87,600 | 9.03 | 9.10 | 9.03 | 0 | 1,600 | -0.0 |
| 26/03/2024 |
9.08
|
106,200 | 9.14 | 9.14 | 9.03 | 0 | 0 | 0 |
| 25/03/2024 |
9.09
|
61,700 | 9.11 | 9.23 | 8.95 | 3,800 | 0 | 0.0 |
| 22/03/2024 |
9.08
|
145,000 | 9.03 | 9.23 | 9.02 | 20,100 | 0 | 0.2 |
| 21/03/2024 |
9.03
|
112,200 | 8.98 | 9.21 | 8.97 | 6,400 | 5,000 | 0.0 |
| 20/03/2024 |
8.96
|
59,400 | 9.05 | 9.09 | 8.86 | 0 | 12,400 | -0.1 |
| 19/03/2024 |
9.05
|
41,400 | 9.07 | 9.30 | 8.99 | 800 | 9,700 | -0.1 |
| 18/03/2024 |
9.10
|
342,500 | 9.23 | 9.33 | 8.76 | 10,500 | 28,900 | -0.2 |
| 15/03/2024 |
9.23
|
480,800 | 9.15 | 9.39 | 9.15 | 44,500 | 200 | 0.4 |
| 14/03/2024 |
9.05
|
195,800 | 9.45 | 9.47 | 9.05 | 16,700 | 800 | 0.2 |
| 13/03/2024 |
9.37
|
229,700 | 9.14 | 9.44 | 9.14 | 16,500 | 0 | 0.2 |
| 12/03/2024 |
9.33
|
451,100 | 8.68 | 9.33 | 8.68 | 43,700 | 0 | 0.4 |
| 11/03/2024 |
8.73
|
317,300 | 9.06 | 9.10 | 8.73 | 8,900 | 5,800 | 0.0 |
| 08/03/2024 |
9.10
|
548,300 | 9.45 | 9.51 | 9.10 | 0 | 27,600 | -0.3 |
| 07/03/2024 |
9.42
|
607,600 | 9.14 | 9.50 | 9.10 | 46,300 | 0 | 0.5 |
| 06/03/2024 |
9.14
|
415,300 | 8.95 | 9.21 | 8.95 | 19,800 | 0 | 0.2 |
| 05/03/2024 |
8.98
|
369,100 | 8.69 | 9 | 8.69 | 11,500 | 600 | 0.1 |
| 04/03/2024 |
8.92
|
455,200 | 8.76 | 8.94 | 8.74 | 0 | 4,600 | -0.0 |
| 01/03/2024 |
8.76
|
337,700 | 8.71 | 8.82 | 8.62 | 14,100 | 0 | 0.1 |
| 29/02/2024 |
8.75
|
428,600 | 8.65 | 8.81 | 8.65 | 5,100 | 1,000 | 0.0 |
| 28/02/2024 |
8.65
|
296,400 | 8.81 | 8.81 | 8.64 | 800 | 7,700 | -0.1 |
| 27/02/2024 |
8.75
|
419,300 | 8.50 | 8.84 | 8.50 | 1,200 | 11,766 | -0.1 |
| 26/02/2024 |
8.43
|
522,900 | 8.07 | 8.43 | 8.07 | 10,400 | 14,148 | -0.0 |
| 23/02/2024 |
8.15
|
1,058,700 | 8.12 | 8.43 | 8 | 24,700 | 6,100 | 0.2 |
| 22/02/2024 |
8.05
|
264,800 | 7.97 | 8.11 | 7.90 | 6,800 | 100 | 0.1 |
| 21/02/2024 |
7.90
|
203,000 | 7.90 | 7.98 | 7.89 | 4,200 | 2,900 | 0.0 |
| 20/02/2024 |
7.91
|
245,400 | 7.81 | 8.02 | 7.74 | 9,200 | 0 | 0.1 |
| 19/02/2024 |
7.79
|
408,100 | 7.70 | 7.82 | 7.52 | 7,600 | 0 | 0.1 |
| 16/02/2024 |
7.63
|
237,500 | 7.70 | 7.71 | 7.62 | 10,000 | 0 | 0.1 |
| 15/02/2024 |
7.64
|
108,600 | 7.55 | 7.64 | 7.55 | 8,900 | 0 | 0.1 |
| 07/02/2024 |
7.52
|
100,400 | 7.43 | 7.61 | 7.43 | 10,800 | 0 | 0.1 |
| 06/02/2024 |
7.51
|
323,500 | 7.58 | 7.58 | 7.49 | 4,900 | 100 | 0.0 |
| 05/02/2024 |
7.57
|
250,600 | 7.39 | 7.71 | 7.33 | 10,200 | 8,300 | 0.0 |
| 02/02/2024 |
7.41
|
239,800 | 7.17 | 7.49 | 7.17 | 0 | 8,700 | -0.1 |
| 01/02/2024 |
7.50
|
1,227,500 | 7.67 | 7.90 | 7.50 | 600 | 15,800 | -0.1 |
| 31/01/2024 |
8.07
|
995,200 | 8.56 | 8.56 | 8.07 | 6,000 | 12,500 | -0.1 |
| 30/01/2024 |
8.67
|
202,100 | 8.63 | 8.70 | 8.55 | 4,100 | 90,100 | -0.8 |
| 29/01/2024 |
8.62
|
160,500 | 8.67 | 8.77 | 8.62 | 1,800 | 20,000 | -0.2 |
| 26/01/2024 |
8.67
|
98,500 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 |
| 25/01/2024 |
8.64
|
92,600 | 8.70 | 8.72 | 8.64 | 1,300 | 0 | 0.0 |
| 24/01/2024 |
8.70
|
258,900 | 8.70 | 8.75 | 8.68 | 4,800 | 40,000 | -0.3 |