| 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 | 4.42% | 259,200 | 7,300 | 0.1 |
11.20
11.80
11.80
|
|
2 tháng
(2025-11-28) |
0.40 | 3.51% | 462,300 | 11,600 | 0.1 |
11.20
11.80
11.80
|
|
3 tháng
(2025-10-29) |
0.20 | 1.72% | 1,076,900 | -442,600 | -5.0 |
11.20
11.80
11.80
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.84% | 2,102,000 | -414,100 | -4.7 |
11.20
13
11.80
|
|
12 tháng
(2025-02-03) |
0.58 | 5.14% | 5,748,501 | -467,200 | -5.4 |
11.20
13
11.80
|
|
24 tháng
(2024-02-07) |
4.01 | 51.45% | 16,063,570 | -197,916 | -2.6 |
7.70
13
11.80
|
|
36 tháng
(2023-02-13) |
5.40 | 84.37% | 25,465,110 | -223,472 | -2.8 |
6.21
13
11.80
|
|
60 tháng
(2021-02-22) |
5.31 | 81.74% | 118,419,361 | -958,374 | -9.7 |
5.01
19.01
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
11.04
|
76,700 | 11.41 | 11.41 | 10.76 | 11,000 | 600 | 0.1 |
| 21/06/2024 |
11.13
|
35,400 | 11.13 | 11.32 | 11.04 | 0 | 1,000 | -0.0 |
| 20/06/2024 |
11.22
|
35,711 | 11.41 | 11.41 | 11.04 | 2,000 | 1,100 | 0.0 |
| 19/06/2024 |
11.04
|
97,070 | 11.22 | 11.22 | 11.04 | 1,200 | 900 | 0.0 |
| 18/06/2024 |
11.04
|
51,654 | 11.13 | 11.13 | 11.04 | 500 | 0 | 0.0 |
| 17/06/2024 |
11.04
|
190,611 | 11.13 | 11.22 | 10.94 | 2,000 | 0 | 0.0 |
| 14/06/2024 |
11.22
|
58,094 | 11.41 | 11.41 | 11.22 | 500 | 500 | -0.0 |
| 13/06/2024 |
11.41
|
55,179 | 11.59 | 11.59 | 11.32 | 0 | 3,100 | -0.0 |
| 12/06/2024 |
11.59
|
108,640 | 11.32 | 11.69 | 11.32 | 0 | 0 | 0 |
| 11/06/2024 |
11.32
|
183,408 | 11.22 | 11.50 | 11.22 | 0 | 200 | -0.0 |
| 10/06/2024 |
11.22
|
157,800 | 10.76 | 11.50 | 10.76 | 7,300 | 0 | 0.1 |
| 07/06/2024 |
10.76
|
33,711 | 11.32 | 11.32 | 10.57 | 0 | 0 | 0 |
| 06/06/2024 |
10.67
|
177,806 | 10.67 | 10.85 | 10.39 | 11,100 | 3,400 | 0.1 |
| 05/06/2024 |
10.67
|
311,982 | 10.57 | 10.85 | 10.57 | 8,200 | 0 | 0.1 |
| 04/06/2024 |
10.39
|
48,245 | 10.57 | 10.76 | 10.30 | 2,300 | 0 | 0.0 |
| 03/06/2024 |
10.67
|
82,185 | 10.20 | 10.76 | 10.20 | 2,700 | 300 | 0.0 |
| 31/05/2024 |
10.20
|
86,802 | 9.92 | 10.30 | 9.92 | 0 | 0 | 0 |
| 30/05/2024 |
9.83
|
41,200 | 9.74 | 9.92 | 9.74 | 400 | 0 | 0.0 |
| 29/05/2024 |
9.83
|
72,962 | 9.83 | 10.02 | 9.74 | 0 | 400 | -0.0 |
| 28/05/2024 |
9.74
|
10,818 | 9.83 | 9.92 | 9.74 | 0 | 0 | 0 |
| 27/05/2024 |
9.83
|
151,569 | 9.37 | 9.83 | 9.28 | 5,700 | 0 | 0.1 |
| 24/05/2024 |
9.28
|
168,436 | 9.74 | 9.74 | 9.18 | 42,500 | 1,500 | 0.4 |
| 23/05/2024 |
9.55
|
33,300 | 9.37 | 9.83 | 9.37 | 6,100 | 5,500 | 0.0 |
| 22/05/2024 |
9.74
|
154,910 | 10.11 | 10.11 | 9.65 | 51,000 | 0 | 0.5 |
| 21/05/2024 |
9.92
|
28,310 | 9.92 | 10.20 | 9.83 | 0 | 0 | 0 |
| 20/05/2024 |
9.92
|
188,402 | 9.74 | 10.02 | 9.74 | 35,300 | 0 | 0.4 |
| 17/05/2024 |
9.74
|
56,141 | 10.30 | 10.30 | 9.74 | 6,900 | 600 | 0.1 |
| 16/05/2024 |
10.20
|
172,892 | 10.20 | 10.39 | 9.83 | 7,300 | 900 | 0.1 |
| 15/05/2024 |
10.11
|
95,255 | 10.76 | 11.13 | 9.92 | 0 | 20 | -0.0 |
| 14/05/2024 |
10.39
|
505,516 | 9.65 | 10.39 | 9.65 | 5,600 | 600 | 0.1 |
| 13/05/2024 |
9.46
|
135,719 | 9.09 | 9.65 | 9.09 | 9,100 | 0 | 0.1 |
| 10/05/2024 |
9.00
|
43,800 | 8.72 | 9.00 | 8.72 | 3,500 | 800 | 0.0 |
| 09/05/2024 |
8.81
|
132,900 | 8.63 | 8.90 | 8.53 | 6,200 | 0 | 0.1 |
| 08/05/2024 |
8.63
|
89,100 | 8.44 | 8.72 | 8.44 | 0 | 700 | -0.0 |
| 07/05/2024 |
8.63
|
196,278 | 8.53 | 8.63 | 8.44 | 52,400 | 0 | 0.5 |
| 06/05/2024 |
8.53
|
193,800 | 8.53 | 8.53 | 8.35 | 6,500 | 900 | 0.1 |
| 03/05/2024 |
8.53
|
54,400 | 8.44 | 8.53 | 8.35 | 2,300 | 5 | 0.0 |
| 02/05/2024 |
8.44
|
6,401 | 8.35 | 8.44 | 8.26 | 300 | 700 | -0.0 |
| 26/04/2024 |
8.44
|
52,920 | 7.98 | 8.63 | 7.79 | 4,200 | 105 | 0.0 |
| 25/04/2024 |
7.88
|
10,800 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/04/2024 |
7.98
|
8,900 | 7.88 | 7.98 | 7.88 | 100 | 0 | 0.0 |
| 23/04/2024 |
7.88
|
19,703 | 7.88 | 7.88 | 7.79 | 500 | 0 | 0.0 |
| 22/04/2024 |
7.88
|
29,131 | 7.88 | 7.98 | 7.79 | 100 | 0 | 0.0 |
| 19/04/2024 |
7.88
|
10,700 | 8.07 | 8.07 | 7.88 | 0 | 100 | -0.0 |
| 17/04/2024 |
8.07
|
5,927 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 16/04/2024 |
8.16
|
23,420 | 8.07 | 8.16 | 7.88 | 100 | 0 | 0.0 |
| 15/04/2024 |
8.07
|
8,901 | 8.35 | 8.35 | 8.07 | 500 | 0 | 0.0 |
| 12/04/2024 |
8.26
|
32,300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/04/2024 |
8.16
|
34,000 | 8.16 | 8.26 | 8.07 | 100 | 5,000 | -0.0 |
| 10/04/2024 |
8.26
|
81,400 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 |
| 09/04/2024 |
8.26
|
21,620 | 8.35 | 8.35 | 8.26 | 100 | 0 | 0.0 |
| 08/04/2024 |
8.26
|
87,706 | 8.26 | 8.35 | 8.26 | 0 | 29,300 | -0.3 |
| 05/04/2024 |
8.35
|
49,600 | 8.26 | 8.35 | 8.07 | 35,700 | 0 | 0.3 |
| 04/04/2024 |
8.35
|
53,400 | 8.26 | 8.35 | 8.16 | 500 | 0 | 0.0 |
| 03/04/2024 |
8.26
|
34,614 | 8.26 | 8.35 | 8.16 | 2,700 | 400 | 0.0 |
| 02/04/2024 |
8.26
|
7,200 | 8.35 | 8.44 | 8.26 | 1,200 | 0 | 0.0 |
| 01/04/2024 |
8.44
|
11,000 | 8.35 | 8.44 | 8.26 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
8.35
|
5,100 | 8.44 | 8.53 | 8.35 | 300 | 0 | 0.0 |
| 28/03/2024 |
8.44
|
42,968 | 8.44 | 8.44 | 8.16 | 3,100 | 0 | 0.0 |
| 27/03/2024 |
8.44
|
14,400 | 8.53 | 8.53 | 8.44 | 0 | 10,000 | -0.1 |
| 26/03/2024 |
8.53
|
1,300 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 25/03/2024 |
8.53
|
5,596 | 8.53 | 8.63 | 8.26 | 200 | 0 | 0.0 |
| 22/03/2024 |
8.53
|
24,437 | 8.53 | 8.63 | 8.16 | 10,100 | 337 | 0.1 |
| 21/03/2024 |
8.53
|
900 | 8.63 | 8.63 | 8.53 | 100 | 0 | 0.0 |
| 20/03/2024 |
8.53
|
23,100 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 |
| 19/03/2024 |
8.63
|
322 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/03/2024 |
8.63
|
45,527 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 |
| 15/03/2024 |
8.53
|
18,900 | 8.35 | 8.53 | 8.35 | 1,000 | 0 | 0.0 |
| 14/03/2024 |
8.44
|
29,960 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 |
| 13/03/2024 |
8.35
|
49,412 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 12/03/2024 |
8.35
|
10,400 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 11/03/2024 |
8.35
|
21,559 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 08/03/2024 |
8.44
|
84,025 | 8.16 | 8.63 | 8.16 | 100 | 5,000 | -0.0 |
| 07/03/2024 |
8.16
|
21,100 | 8.07 | 8.16 | 7.98 | 100 | 1,000 | -0.0 |
| 06/03/2024 |
8.07
|
6,799 | 8.07 | 8.16 | 8.07 | 0 | 7 | -0.0 |
| 05/03/2024 |
8.07
|
18,825 | 7.98 | 8.16 | 7.98 | 300 | 2,000 | -0.0 |
| 04/03/2024 |
7.88
|
38,900 | 7.79 | 8.07 | 7.79 | 0 | 0 | 0 |
| 01/03/2024 |
7.79
|
5,232 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 29/02/2024 |
7.79
|
7,967 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 28/02/2024 |
7.70
|
8,200 | 7.70 | 7.88 | 7.70 | 300 | 0 | 0.0 |
| 27/02/2024 |
7.88
|
33,210 | 7.88 | 7.88 | 7.79 | 500 | 100 | 0.0 |
| 26/02/2024 |
7.88
|
8,900 | 7.61 | 7.88 | 7.61 | 400 | 0 | 0.0 |
| 23/02/2024 |
7.79
|
34,958 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 22/02/2024 |
7.79
|
10,425 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 21/02/2024 |
7.79
|
29,112 | 7.70 | 7.88 | 7.70 | 0 | 100 | -0.0 |
| 20/02/2024 |
7.70
|
6,300 | 7.88 | 7.88 | 7.70 | 1,900 | 0 | 0.0 |
| 19/02/2024 |
7.88
|
17,100 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 16/02/2024 |
7.88
|
23,400 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
| 15/02/2024 |
7.79
|
31,000 | 7.79 | 7.88 | 7.79 | 0 | 900 | -0.0 |
| 07/02/2024 |
7.79
|
44,856 | 7.61 | 7.79 | 7.61 | 200 | 31,156 | -0.3 |
| 06/02/2024 |
7.61
|
99,210 | 7.51 | 7.70 | 7.51 | 1,800 | 75,000 | -0.6 |
| 05/02/2024 |
7.61
|
84,900 | 7.51 | 7.70 | 7.51 | 21,000 | 80,100 | -0.5 |
| 02/02/2024 |
7.61
|
2,000 | 7.61 | 7.61 | 7.61 | 100 | 0 | 0.0 |
| 01/02/2024 |
7.70
|
25,000 | 7.70 | 7.79 | 7.70 | 200 | 11,000 | -0.1 |
| 31/01/2024 |
7.70
|
9,929 | 7.61 | 7.70 | 7.61 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
7.61
|
16,160 | 7.61 | 7.70 | 7.61 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
7.61
|
27,400 | 7.70 | 7.70 | 7.61 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
7.79
|
32,842 | 7.70 | 7.79 | 7.61 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
7.79
|
3,000 | 7.79 | 7.88 | 7.79 | 100 | 0 | 0.0 |
| 24/01/2024 |
7.79
|
20,900 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |