| 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) |
-0.10 | -1.04% | 1,442,400 | 0 | 0 |
9.10
9.60
9.60
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.04% | 4,576,700 | 0 | 0 |
9
9.70
9.60
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.06% | 18,027,800 | 0 | 0 |
9
12
9.60
|
|
6 tháng
(2025-06-09) |
2.45 | 34.80% | 34,279,300 | -1,100 | -0.0 |
6.67
12
9.60
|
|
12 tháng
(2024-12-09) |
1.88 | 24.69% | 51,564,144 | -7,300 | -0.1 |
5.62
12
9.60
|
|
24 tháng
(2023-12-15) |
1.34 | 16.37% | 122,676,999 | -10,819 | -0.1 |
5.62
12.34
9.60
|
|
36 tháng
(2022-12-20) |
2.99 | 45.84% | 193,408,804 | -19,222 | -0.2 |
5.62
12.34
9.60
|
|
60 tháng
(2020-12-30) |
-5.37 | -36.11% | 612,415,905 | -84,873 | -1.3 |
4.86
27.58
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
10.07
|
217,767 | 10.25 | 10.25 | 9.98 | 0 | 0 | 0 |
| 02/05/2024 |
10.25
|
160,140 | 10.16 | 10.34 | 10.16 | 0 | 0 | 0 |
| 26/04/2024 |
10.16
|
228,953 | 10.25 | 10.52 | 10.07 | 0 | 0 | 0 |
| 25/04/2024 |
10.43
|
36,165 | 10.43 | 10.52 | 10.25 | 0 | 0 | 0 |
| 24/04/2024 |
10.52
|
161,510 | 10.43 | 10.52 | 10.25 | 0 | 0 | 0 |
| 23/04/2024 |
10.25
|
45,720 | 10.52 | 10.52 | 10.16 | 0 | 0 | 0 |
| 22/04/2024 |
10.43
|
73,871 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 |
| 19/04/2024 |
10.34
|
203,390 | 10.52 | 10.61 | 10.07 | 0 | 0 | 0 |
| 17/04/2024 |
10.52
|
233,446 | 10.61 | 10.61 | 10.25 | 0 | 0 | 0 |
| 16/04/2024 |
10.43
|
315,548 | 9.34 | 10.43 | 9.34 | 0 | 0 | 0 |
| 15/04/2024 |
10.34
|
552,819 | 10.88 | 11.07 | 10.34 | 0 | 0 | 0 |
| 12/04/2024 |
11.16
|
175,993 | 11.34 | 11.34 | 11.07 | 0 | 0 | 0 |
| 11/04/2024 |
11.16
|
531,536 | 10.61 | 11.25 | 10.34 | 0 | 0 | 0 |
| 10/04/2024 |
10.61
|
735,273 | 11.16 | 11.16 | 10.25 | 0 | 0 | 0 |
| 09/04/2024 |
11.16
|
1,666,164 | 12.06 | 12.24 | 11.16 | 0 | 0 | 0 |
| 08/04/2024 |
12.34
|
768,574 | 12.06 | 12.43 | 11.70 | 0 | 0 | 0 |
| 05/04/2024 |
12.15
|
687,848 | 12.15 | 12.34 | 11.97 | 0 | 0 | 0 |
| 04/04/2024 |
12.15
|
619,388 | 12.06 | 12.24 | 11.70 | 0 | 0 | 0 |
| 03/04/2024 |
12.06
|
1,115,902 | 11.88 | 12.34 | 11.79 | 0 | 0 | 0 |
| 02/04/2024 |
11.88
|
716,669 | 12.24 | 12.24 | 11.70 | 0 | 0 | 0 |
| 01/04/2024 |
11.88
|
514,785 | 11.79 | 12.15 | 11.79 | 0 | 0 | 0 |
| 29/03/2024 |
11.79
|
1,411,287 | 11.34 | 12.34 | 11.34 | 0 | 0 | 0 |
| 28/03/2024 |
11.25
|
311,440 | 11.16 | 11.34 | 10.98 | 0 | 0 | 0 |
| 27/03/2024 |
11.07
|
370,457 | 11.16 | 11.34 | 10.98 | 0 | 0 | 0 |
| 26/03/2024 |
11.07
|
160,577 | 11.07 | 11.16 | 10.98 | 0 | 0 | 0 |
| 25/03/2024 |
11.07
|
338,128 | 11.34 | 11.43 | 11.07 | 0 | 0 | 0 |
| 22/03/2024 |
11.34
|
589,772 | 11.16 | 11.52 | 11.16 | 0 | 0 | 0 |
| 21/03/2024 |
11.07
|
407,632 | 10.88 | 11.34 | 10.88 | 0 | 0 | 0 |
| 20/03/2024 |
10.98
|
333,003 | 11.07 | 11.16 | 10.79 | 0 | 0 | 0 |
| 19/03/2024 |
11.07
|
428,278 | 10.61 | 11.16 | 10.61 | 0 | 0 | 0 |
| 18/03/2024 |
10.98
|
1,799,335 | 11.16 | 11.52 | 10.16 | 0 | 0 | 0 |
| 15/03/2024 |
11.16
|
425,627 | 11.34 | 11.34 | 10.98 | 0 | 0 | 0 |
| 14/03/2024 |
11.16
|
1,244,033 | 10.88 | 11.34 | 10.88 | 0 | 0 | 0 |
| 13/03/2024 |
10.88
|
574,236 | 10.43 | 10.88 | 10.43 | 0 | 0 | 0 |
| 12/03/2024 |
10.43
|
539,423 | 10.79 | 10.79 | 10.43 | 0 | 0 | 0 |
| 11/03/2024 |
10.70
|
1,297,861 | 10.43 | 10.98 | 10.43 | 0 | 0 | 0 |
| 08/03/2024 |
10.43
|
1,847,816 | 9.80 | 10.52 | 9.80 | 0 | 0 | 0 |
| 07/03/2024 |
9.61
|
326,424 | 9.61 | 9.71 | 9.43 | 0 | 0 | 0 |
| 06/03/2024 |
9.71
|
368,599 | 9.80 | 9.89 | 9.61 | 0 | 0 | 0 |
| 05/03/2024 |
9.80
|
237,139 | 9.89 | 9.98 | 9.71 | 0 | 0 | 0 |
| 04/03/2024 |
9.89
|
529,052 | 9.52 | 9.89 | 9.52 | 0 | 0 | 0 |
| 01/03/2024 |
9.52
|
327,520 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 |
| 29/02/2024 |
9.71
|
336,134 | 9.80 | 9.89 | 9.61 | 0 | 0 | 0 |
| 28/02/2024 |
9.80
|
665,019 | 9.61 | 9.98 | 9.61 | 0 | 0 | 0 |
| 27/02/2024 |
9.71
|
562,159 | 9.98 | 9.98 | 9.61 | 0 | 0 | 0 |
| 26/02/2024 |
9.98
|
481,300 | 9.61 | 10.25 | 9.61 | 0 | 0 | 0 |
| 23/02/2024 |
9.80
|
2,751,220 | 9.16 | 9.98 | 9.16 | 0 | 0 | 0 |
| 22/02/2024 |
9.07
|
341,550 | 8.89 | 9.16 | 8.89 | 0 | 0 | 0 |
| 21/02/2024 |
8.89
|
512,762 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
| 20/02/2024 |
9.07
|
851,591 | 8.44 | 9.25 | 8.44 | 0 | 0 | 0 |
| 19/02/2024 |
9.07
|
1,332,395 | 8.71 | 9.25 | 8.71 | 0 | 0 | 0 |
| 16/02/2024 |
8.71
|
550,059 | 8.25 | 8.71 | 8.25 | 0 | 0 | 0 |
| 15/02/2024 |
8.25
|
61,733 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 07/02/2024 |
8.25
|
157,997 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 06/02/2024 |
8.25
|
41,717 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 05/02/2024 |
8.16
|
109,984 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 02/02/2024 |
8.25
|
93,045 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 01/02/2024 |
8.25
|
104,705 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
| 31/01/2024 |
8.16
|
390,504 | 8.07 | 8.53 | 8.07 | 0 | 0 | 0 |
| 30/01/2024 |
8.16
|
161,879 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 29/01/2024 |
8.16
|
170,193 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
| 26/01/2024 |
7.98
|
114,069 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 25/01/2024 |
8.07
|
69,607 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 24/01/2024 |
7.98
|
16,390 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 23/01/2024 |
8.07
|
52,373 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 22/01/2024 |
8.07
|
54,918 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 19/01/2024 |
8.07
|
50,955 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 18/01/2024 |
7.98
|
43,946 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 17/01/2024 |
8.07
|
105,925 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 16/01/2024 |
8.16
|
215,562 | 7.89 | 8.16 | 7.80 | 0 | 0 | 0 |
| 15/01/2024 |
7.89
|
113,133 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
| 12/01/2024 |
7.89
|
372,638 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 11/01/2024 |
8.25
|
177,808 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 10/01/2024 |
8.16
|
90,282 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 09/01/2024 |
8.25
|
120,261 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 08/01/2024 |
8.34
|
134,356 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
| 05/01/2024 |
8.53
|
451,159 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 04/01/2024 |
8.34
|
190,497 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 03/01/2024 |
8.34
|
152,264 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 02/01/2024 |
8.25
|
169,097 | 8.25 | 8.44 | 8.16 | 0 | 0 | 0 |
| 29/12/2023 |
8.25
|
125,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 28/12/2023 |
8.25
|
133,000 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 27/12/2023 |
8.25
|
47,400 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
95,800 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 |
| 25/12/2023 |
8.34
|
102,100 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 22/12/2023 |
8.25
|
91,900 | 8.16 | 8.34 | 8.07 | 0 | 0 | 0 |
| 21/12/2023 |
8.16
|
61,100 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
143,600 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 19/12/2023 |
8.25
|
131,500 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/12/2023 |
8.16
|
207,200 | 8.16 | 8.71 | 8.07 | 0 | 0 | 0 |
| 15/12/2023 |
8.16
|
111,700 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.16
|
180,600 | 8.25 | 8.34 | 8.07 | 0 | 0 | 0 |
| 13/12/2023 |
8.25
|
294,400 | 8.34 | 8.44 | 8.16 | 0 | 0 | 0 |
| 12/12/2023 |
8.34
|
381,200 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
| 11/12/2023 |
8.34
|
254,900 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 08/12/2023 |
8.44
|
263,800 | 8.62 | 8.71 | 8.44 | 0 | 0 | 0 |
| 07/12/2023 |
8.62
|
682,200 | 8.44 | 8.80 | 8.34 | 0 | 0 | 0 |
| 06/12/2023 |
8.44
|
317,000 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 05/12/2023 |
8.34
|
224,800 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
| 04/12/2023 |
8.34
|
429,600 | 7.98 | 8.44 | 8.07 | 0 | 0 | 0 |