| 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) |
-0.50 | -6.02% | 1,987,300 | 0 | 0 |
7.70
8.30
7.70
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.88% | 4,834,000 | 0 | 0 |
7.70
8.50
7.70
|
|
3 tháng
(2025-10-29) |
-4.30 | -35.54% | 19,475,400 | -156,300 | -1.6 |
7.70
12.10
7.70
|
|
6 tháng
(2025-07-31) |
-6.70 | -46.21% | 67,718,500 | -256,300 | -3.4 |
7.70
16.90
7.70
|
|
12 tháng
(2025-02-03) |
-2.57 | -24.79% | 147,014,483 | -136,923 | -0.9 |
7.70
16.90
7.70
|
|
24 tháng
(2024-02-07) |
-0.09 | -1.11% | 219,566,792 | -303,194 | -2.7 |
7.63
16.90
7.70
|
|
36 tháng
(2023-02-13) |
-8.39 | -51.81% | 284,231,060 | -273,475 | -2.7 |
7.03
16.90
7.70
|
|
60 tháng
(2021-02-22) |
4.48 | 134.60% | 361,816,994 | -589,072 | -6.1 |
3.20
16.90
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
10.12
|
319,259 | 10.29 | 10.46 | 9.95 | 3,600 | 3,700 | -0.0 |
| 21/06/2024 |
10.29
|
366,790 | 10.03 | 10.55 | 10.03 | 3,000 | 2,000 | 0.0 |
| 20/06/2024 |
10.03
|
351,436 | 10.03 | 10.12 | 9.95 | 11,100 | 0 | 0.1 |
| 19/06/2024 |
10.12
|
350,310 | 10.12 | 10.12 | 9.95 | 4,600 | 0 | 0.1 |
| 18/06/2024 |
10.12
|
334,853 | 10.12 | 10.12 | 9.95 | 2,000 | 0 | 0.0 |
| 17/06/2024 |
10.12
|
353,709 | 10.12 | 10.12 | 9.77 | 0 | 6,900 | -0.1 |
| 14/06/2024 |
10.12
|
269,123 | 10.12 | 10.20 | 9.95 | 0 | 2,400 | -0.0 |
| 13/06/2024 |
10.12
|
262,720 | 10.03 | 10.12 | 9.86 | 0 | 4,400 | -0.1 |
| 12/06/2024 |
9.95
|
338,336 | 9.77 | 9.95 | 9.77 | 900 | 0 | 0.0 |
| 11/06/2024 |
9.77
|
342,728 | 10.12 | 10.12 | 9.77 | 10,400 | 0 | 0.1 |
| 10/06/2024 |
10.12
|
209,310 | 10.46 | 10.46 | 10.12 | 1,000 | 13,100 | -0.1 |
| 07/06/2024 |
10.29
|
262,312 | 10.12 | 10.89 | 10.12 | 0 | 0 | 0 |
| 06/06/2024 |
10.03
|
345,101 | 10.03 | 10.03 | 9.86 | 1,800 | 2,900 | -0.0 |
| 05/06/2024 |
10.03
|
230,801 | 10.03 | 10.12 | 9.86 | 1,200 | 700 | 0.0 |
| 04/06/2024 |
10.03
|
194,418 | 9.77 | 10.03 | 9.77 | 1,000 | 4,400 | -0.0 |
| 03/06/2024 |
9.69
|
217,853 | 9.77 | 9.77 | 9.69 | 0 | 0 | 0 |
| 31/05/2024 |
9.77
|
114,750 | 9.69 | 9.77 | 9.60 | 0 | 0 | 0 |
| 30/05/2024 |
9.69
|
153,293 | 9.69 | 9.77 | 9.60 | 13,600 | 0 | 0.2 |
| 29/05/2024 |
9.77
|
131,453 | 9.86 | 10.03 | 9.69 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.95
|
136,701 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 |
| 27/05/2024 |
9.95
|
134,074 | 9.95 | 9.95 | 9.69 | 2,000 | 0 | 0.0 |
| 24/05/2024 |
9.95
|
128,601 | 9.86 | 9.95 | 9.69 | 7,200 | 0 | 0.1 |
| 23/05/2024 |
9.95
|
231,500 | 10.03 | 10.12 | 9.86 | 600 | 1,300 | -0.0 |
| 22/05/2024 |
10.03
|
126,003 | 10.12 | 10.20 | 9.95 | 2,900 | 0 | 0.0 |
| 21/05/2024 |
10.12
|
236,534 | 10.03 | 10.20 | 9.95 | 0 | 1,600 | -0.0 |
| 20/05/2024 |
10.03
|
126,614 | 10.12 | 10.20 | 9.95 | 0 | 0 | 0 |
| 17/05/2024 |
10.12
|
172,420 | 10.03 | 10.63 | 10.03 | 1,600 | 2,200 | -0.0 |
| 16/05/2024 |
10.03
|
224,710 | 9.95 | 10.12 | 9.95 | 3,400 | 24,800 | -0.2 |
| 15/05/2024 |
9.86
|
184,050 | 10.12 | 10.20 | 9.86 | 4,800 | 9,800 | -0.1 |
| 14/05/2024 |
10.12
|
316,336 | 10.37 | 10.37 | 10.03 | 300 | 25,900 | -0.3 |
| 13/05/2024 |
10.46
|
311,016 | 10.72 | 10.72 | 10.37 | 1,400 | 10,000 | -0.1 |
| 10/05/2024 |
10.80
|
306,692 | 11.06 | 11.15 | 10.72 | 3,500 | 36,100 | -0.4 |
| 09/05/2024 |
11.06
|
492,569 | 10.29 | 11.06 | 10.29 | 62,600 | 0 | 0.8 |
| 08/05/2024 |
10.29
|
122,020 | 10.29 | 10.29 | 10.12 | 8,600 | 11 | 0.1 |
| 07/05/2024 |
10.29
|
247,495 | 10.12 | 10.29 | 9.95 | 39,600 | 10,542 | 0.3 |
| 06/05/2024 |
10.20
|
131,317 | 10.29 | 10.29 | 10.12 | 3,100 | 12,100 | -0.1 |
| 03/05/2024 |
10.29
|
190,629 | 10.20 | 10.29 | 9.95 | 1,900 | 8,200 | -0.1 |
| 02/05/2024 |
10.20
|
159,714 | 10.29 | 10.29 | 10.03 | 0 | 2,300 | -0.0 |
| 26/04/2024 |
10.29
|
159,282 | 10.03 | 10.29 | 9.86 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
10.03
|
159,100 | 9.95 | 10.12 | 9.95 | 5,400 | 4,100 | 0.0 |
| 24/04/2024 |
9.95
|
224,830 | 9.52 | 9.95 | 9.52 | 13,300 | 8,000 | 0.1 |
| 23/04/2024 |
9.60
|
160,679 | 9.77 | 9.86 | 9.52 | 2,600 | 3,800 | -0.0 |
| 22/04/2024 |
9.77
|
177,597 | 9.95 | 10.03 | 9.69 | 100 | 0 | 0.0 |
| 19/04/2024 |
9.95
|
126,510 | 10.20 | 10.29 | 9.86 | 0 | 6,400 | -0.1 |
| 17/04/2024 |
10.03
|
234,681 | 10.20 | 10.20 | 10.03 | 3,400 | 0 | 0.0 |
| 16/04/2024 |
10.37
|
301,834 | 10.46 | 10.46 | 9.95 | 3,900 | 24,900 | -0.3 |
| 15/04/2024 |
10.37
|
784,040 | 11.23 | 11.23 | 10.37 | 3,400 | 3,600 | -0.0 |
| 12/04/2024 |
11.32
|
350,231 | 11.32 | 11.40 | 11.23 | 0 | 0 | 0 |
| 11/04/2024 |
11.32
|
399,982 | 11.15 | 11.49 | 11.06 | 1,300 | 0 | 0.0 |
| 10/04/2024 |
11.15
|
277,666 | 11.15 | 11.32 | 11.06 | 2,600 | 2,000 | 0.0 |
| 09/04/2024 |
11.15
|
383,781 | 10.80 | 11.66 | 10.63 | 19,600 | 11,300 | 0.1 |
| 08/04/2024 |
10.72
|
303,098 | 10.63 | 10.80 | 10.63 | 0 | 1,000 | -0.0 |
| 05/04/2024 |
10.63
|
166,348 | 10.80 | 10.80 | 10.63 | 0 | 10,000 | -0.1 |
| 04/04/2024 |
10.80
|
481,639 | 10.80 | 10.89 | 10.63 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
10.80
|
392,414 | 10.97 | 10.97 | 10.80 | 3,200 | 6,600 | -0.0 |
| 02/04/2024 |
10.97
|
276,613 | 11.06 | 11.06 | 10.89 | 0 | 7,300 | -0.1 |
| 01/04/2024 |
11.06
|
410,200 | 10.97 | 11.06 | 10.89 | 10,200 | 15,800 | -0.1 |
| 29/03/2024 |
10.97
|
438,965 | 11.32 | 11.32 | 10.97 | 0 | 2,100 | -0.0 |
| 28/03/2024 |
11.23
|
459,389 | 11.15 | 11.32 | 11.15 | 1,600 | 0 | 0.0 |
| 27/03/2024 |
11.23
|
496,991 | 11.23 | 11.32 | 11.15 | 0 | 4,000 | -0.1 |
| 26/03/2024 |
11.23
|
366,769 | 11.23 | 11.40 | 11.15 | 0 | 3,000 | -0.0 |
| 25/03/2024 |
11.23
|
413,454 | 11.40 | 11.57 | 11.23 | 0 | 9,000 | -0.1 |
| 22/03/2024 |
11.40
|
168,377 | 11.32 | 11.40 | 11.15 | 2,000 | 5,000 | -0.0 |
| 21/03/2024 |
11.23
|
238,787 | 11.06 | 11.23 | 10.97 | 0 | 4,000 | -0.1 |
| 20/03/2024 |
10.97
|
408,754 | 10.55 | 11.06 | 10.46 | 0 | 0 | 0 |
| 19/03/2024 |
10.55
|
195,150 | 10.55 | 10.63 | 10.37 | 0 | 0 | 0 |
| 18/03/2024 |
10.55
|
573,723 | 10.29 | 10.55 | 10.03 | 0 | 6,000 | -0.1 |
| 15/03/2024 |
10.29
|
473,640 | 10.03 | 10.29 | 9.77 | 1,100 | 0 | 0.0 |
| 14/03/2024 |
10.03
|
645,865 | 9.60 | 10.20 | 9.52 | 400 | 18,000 | -0.2 |
| 13/03/2024 |
9.60
|
209,694 | 9.69 | 9.69 | 9.52 | 100 | 0 | 0.0 |
| 12/03/2024 |
9.60
|
508,539 | 9.60 | 9.86 | 9.52 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
9.60
|
369,213 | 9.69 | 9.77 | 9.43 | 0 | 1,000 | -0.0 |
| 08/03/2024 |
9.69
|
941,753 | 9.17 | 10.03 | 8.92 | 1,000 | 11,000 | -0.1 |
| 07/03/2024 |
9.17
|
377,162 | 9.34 | 9.43 | 9.09 | 0 | 0 | 0 |
| 06/03/2024 |
9.26
|
662,096 | 8.92 | 9.43 | 8.83 | 100 | 0 | 0.0 |
| 05/03/2024 |
8.92
|
450,177 | 8.14 | 8.92 | 8.14 | 1,000 | 2,000 | -0.0 |
| 04/03/2024 |
8.14
|
249,761 | 7.97 | 8.14 | 7.97 | 3,300 | 0 | 0.0 |
| 01/03/2024 |
7.97
|
262,094 | 7.80 | 7.97 | 7.72 | 15,000 | 0 | 0.1 |
| 29/02/2024 |
7.80
|
50,501 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 28/02/2024 |
7.72
|
89,050 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
33,723 | 7.63 | 7.80 | 7.63 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
7.72
|
34,710 | 7.72 | 7.72 | 7.72 | 500 | 0 | 0.0 |
| 23/02/2024 |
7.72
|
61,326 | 7.80 | 7.89 | 7.72 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
7.80
|
74,302 | 7.72 | 7.89 | 7.72 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
7.72
|
56,900 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 20/02/2024 |
7.80
|
86,983 | 7.80 | 7.89 | 7.72 | 0 | 0 | 0 |
| 19/02/2024 |
7.80
|
157,201 | 7.72 | 7.89 | 7.72 | 5,900 | 0 | 0.1 |
| 16/02/2024 |
7.80
|
158,523 | 7.72 | 7.89 | 7.72 | 900 | 0 | 0.0 |
| 15/02/2024 |
7.72
|
121,708 | 7.89 | 7.89 | 7.72 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
7.89
|
128,465 | 7.89 | 7.89 | 7.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.89
|
51,037 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
7.80
|
230,775 | 7.54 | 7.89 | 7.54 | 5,000 | 0 | 0.0 |
| 02/02/2024 |
7.54
|
127,646 | 7.37 | 7.54 | 7.29 | 2,000 | 46 | 0.0 |
| 01/02/2024 |
7.37
|
161,803 | 7.29 | 7.46 | 7.29 | 0 | 13,200 | -0.1 |
| 31/01/2024 |
7.29
|
145,727 | 7.03 | 7.37 | 7.03 | 0 | 0 | 0 |
| 30/01/2024 |
7.03
|
111,620 | 7.03 | 7.20 | 6.52 | 0 | 0 | 0 |
| 29/01/2024 |
7.20
|
156,111 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
| 26/01/2024 |
7.29
|
85,110 | 7.46 | 7.46 | 6.86 | 500 | 0 | 0.0 |
| 25/01/2024 |
7.54
|
88,960 | 7.63 | 7.72 | 7.54 | 500 | 0 | 0.0 |
| 24/01/2024 |
7.54
|
207,141 | 7.03 | 7.72 | 7.03 | 7,200 | 0 | 0.1 |