| 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) |
0.55 | 4.26% | 3,690,400 | 21,200 | 0.3 |
11.70
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0 | 0% | 11,067,700 | -22,400 | -0.5 |
11.70
14.75
13.60
|
|
3 tháng
(2025-09-05) |
-0.50 | -3.58% | 18,355,500 | -179,300 | -2.6 |
11.70
14.75
13.60
|
|
6 tháng
(2025-06-09) |
5.35 | 66.05% | 46,607,000 | -32,200 | -0.4 |
7.89
15.80
13.60
|
|
12 tháng
(2024-12-09) |
6.31 | 88.38% | 60,554,400 | -159,972 | -1.6 |
6.44
15.80
13.60
|
|
24 tháng
(2023-12-15) |
4.51 | 50.40% | 96,517,900 | -451,189 | -4.2 |
6.26
15.80
13.60
|
|
36 tháng
(2022-12-20) |
9.55 | 245.29% | 194,187,500 | -601,839 | -4.2 |
3.48
15.80
13.60
|
|
60 tháng
(2020-12-30) |
6.32 | 88.73% | 685,631,320 | -462,194 | -2.8 |
3.48
15.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
8.70
|
87,700 | 8.74 | 8.74 | 8.70 | 0 | 8,100 | -0.1 |
| 22/01/2024 |
8.74
|
246,900 | 8.78 | 8.79 | 8.67 | 7,000 | 17,000 | -0.1 |
| 19/01/2024 |
8.73
|
268,800 | 8.76 | 8.82 | 8.71 | 4,200 | 105,800 | -0.9 |
| 18/01/2024 |
8.71
|
270,000 | 8.71 | 8.80 | 8.69 | 0 | 49,600 | -0.5 |
| 17/01/2024 |
8.71
|
236,300 | 8.86 | 8.86 | 8.71 | 3,600 | 72,000 | -0.6 |
| 16/01/2024 |
8.72
|
121,800 | 8.83 | 8.83 | 8.70 | 7,000 | 3,700 | 0.0 |
| 15/01/2024 |
8.71
|
281,400 | 8.77 | 8.83 | 8.71 | 0 | 0 | 0 |
| 12/01/2024 |
8.73
|
280,900 | 8.90 | 8.90 | 8.71 | 0 | 6,100 | -0.1 |
| 11/01/2024 |
8.91
|
676,400 | 8.64 | 9.12 | 8.64 | 147,400 | 0 | 1.4 |
| 10/01/2024 |
8.64
|
381,600 | 8.68 | 8.72 | 8.64 | 700 | 0 | 0.0 |
| 09/01/2024 |
8.68
|
245,400 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 |
| 08/01/2024 |
8.74
|
380,000 | 8.70 | 8.78 | 8.66 | 18,700 | 0 | 0.2 |
| 05/01/2024 |
8.66
|
307,600 | 8.82 | 8.82 | 8.63 | 2,500 | 4,400 | -0.0 |
| 04/01/2024 |
8.73
|
312,900 | 8.71 | 8.85 | 8.71 | 15,300 | 1,500 | 0.1 |
| 03/01/2024 |
8.70
|
479,600 | 8.65 | 8.73 | 8.59 | 11,400 | 100 | 0.1 |
| 02/01/2024 |
8.67
|
801,800 | 9.08 | 9.08 | 8.67 | 4,700 | 0 | 0.0 |
| 29/12/2023 |
8.95
|
350,900 | 9.02 | 9.12 | 8.95 | 800 | 0 | 0.0 |
| 28/12/2023 |
9.02
|
374,600 | 9.04 | 9.14 | 9 | 0 | 0 | 0 |
| 27/12/2023 |
9.04
|
581,100 | 8.69 | 9.14 | 8.77 | 1,000 | 0 | 0.0 |
| 26/12/2023 |
8.69
|
181,500 | 8.68 | 8.81 | 8.69 | 0 | 100 | -0.0 |
| 25/12/2023 |
8.68
|
211,000 | 8.67 | 8.81 | 8.68 | 200 | 0 | 0.0 |
| 22/12/2023 |
8.67
|
147,800 | 8.68 | 8.80 | 8.62 | 0 | 1,500 | -0.0 |
| 21/12/2023 |
8.68
|
257,500 | 8.75 | 8.76 | 8.66 | 100 | 500 | -0.0 |
| 20/12/2023 |
8.75
|
116,500 | 8.71 | 8.81 | 8.72 | 0 | 1,700 | -0.0 |
| 19/12/2023 |
8.71
|
347,100 | 8.73 | 8.79 | 8.52 | 0 | 0 | 0 |
| 18/12/2023 |
8.73
|
258,800 | 8.94 | 8.95 | 8.71 | 0 | 0 | 0 |
| 15/12/2023 |
8.94
|
168,200 | 9 | 9.01 | 8.70 | 3,700 | 0 | 0.0 |
| 14/12/2023 |
9
|
263,200 | 9.04 | 9.14 | 8.86 | 0 | 0 | 0 |
| 13/12/2023 |
9.04
|
438,800 | 9.02 | 9.31 | 9 | 0 | 400 | -0.0 |
| 12/12/2023 |
9.02
|
341,100 | 9.10 | 9.20 | 9 | 0 | 4,000 | -0.0 |
| 11/12/2023 |
9.10
|
424,700 | 9.24 | 9.24 | 9.02 | 0 | 15,200 | -0.1 |
| 08/12/2023 |
9.24
|
351,000 | 9.43 | 9.52 | 9.14 | 400 | 0 | 0.0 |
| 07/12/2023 |
9.43
|
1,563,100 | 9.14 | 9.76 | 9.15 | 4,000 | 27,500 | -0.2 |
| 06/12/2023 |
9.14
|
449,700 | 9.09 | 9.24 | 8.96 | 15,200 | 0 | 0.1 |
| 05/12/2023 |
9.09
|
520,500 | 9.07 | 9.21 | 9.01 | 0 | 11,700 | -0.1 |
| 04/12/2023 |
9.07
|
748,600 | 8.71 | 9.25 | 8.68 | 22,100 | 300 | 0.2 |