| 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) |
-0.30 | -2.54% | 648,200 | -453,100 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.60 | -4.96% | 866,200 | -450,600 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-05) |
-0.90 | -7.26% | 1,354,300 | -431,400 | -4.9 |
11.40
12.40
11.70
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.86% | 2,121,900 | -421,900 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-09) |
0.37 | 3.32% | 5,739,269 | -485,524 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-15) |
4.08 | 54.98% | 16,425,113 | -383,516 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-20) |
5.29 | 85.05% | 25,593,775 | -233,872 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-30) |
4.82 | 72.20% | 120,206,915 | -982,902 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
7.70
|
18,600 | 7.70 | 7.79 | 7.70 | 5,000 | 9,800 | -0.0 |
| 22/01/2024 |
7.79
|
12,300 | 7.70 | 7.79 | 7.61 | 200 | 0 | 0.0 |
| 19/01/2024 |
7.79
|
29,600 | 7.98 | 7.98 | 7.70 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
7.88
|
10,900 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 17/01/2024 |
7.98
|
37,802 | 7.88 | 7.98 | 7.79 | 800 | 6,100 | -0.0 |
| 16/01/2024 |
7.79
|
8,000 | 7.70 | 7.88 | 7.70 | 200 | 0 | 0.0 |
| 15/01/2024 |
7.88
|
15,000 | 7.70 | 7.88 | 7.70 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
7.70
|
15,300 | 7.79 | 7.88 | 7.70 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
7.98
|
17,760 | 7.88 | 7.98 | 7.70 | 11,900 | 100 | 0.1 |
| 10/01/2024 |
7.79
|
17,611 | 7.70 | 7.88 | 7.70 | 0 | 200 | -0.0 |
| 09/01/2024 |
7.79
|
20,889 | 7.61 | 7.98 | 7.61 | 0 | 0 | 0 |
| 08/01/2024 |
7.70
|
27,500 | 7.61 | 7.79 | 7.61 | 500 | 0 | 0.0 |
| 05/01/2024 |
7.70
|
1,900 | 7.61 | 7.70 | 7.61 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.79
|
5,100 | 7.88 | 7.88 | 7.79 | 100 | 0 | 0.0 |
| 03/01/2024 |
7.79
|
45,500 | 7.61 | 7.79 | 7.61 | 3,000 | 100 | 0.0 |
| 02/01/2024 |
7.61
|
13,540 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 29/12/2023 |
7.61
|
8,500 | 7.51 | 7.61 | 7.42 | 800 | 0 | 0.0 |
| 28/12/2023 |
7.51
|
23,000 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
| 27/12/2023 |
7.51
|
39,700 | 7.42 | 7.70 | 7.42 | 8,900 | 0 | 0.1 |
| 26/12/2023 |
7.42
|
1,800 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 25/12/2023 |
7.42
|
10,800 | 7.61 | 7.61 | 7.42 | 0 | 0 | 0 |
| 22/12/2023 |
7.61
|
6,400 | 7.51 | 7.61 | 7.42 | 0 | 0 | 0 |
| 21/12/2023 |
7.51
|
3,200 | 7.51 | 7.61 | 7.42 | 0 | 0 | 0 |
| 20/12/2023 |
7.51
|
13,300 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
| 19/12/2023 |
7.51
|
27,900 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
| 18/12/2023 |
7.42
|
5,600 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
| 15/12/2023 |
7.42
|
8,800 | 7.61 | 7.70 | 7.42 | 0 | 0 | 0 |
| 14/12/2023 |
7.61
|
9,900 | 7.51 | 7.61 | 7.51 | 0 | 100 | -0.0 |
| 13/12/2023 |
7.51
|
17,800 | 7.42 | 7.61 | 7.42 | 0 | 100 | -0.0 |
| 12/12/2023 |
7.42
|
34,500 | 7.51 | 7.61 | 7.42 | 0 | 100 | -0.0 |
| 11/12/2023 |
7.51
|
2,600 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
| 08/12/2023 |
7.51
|
25,500 | 7.51 | 7.61 | 7.42 | 7,600 | 6 | 0.1 |
| 07/12/2023 |
7.51
|
11,700 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 06/12/2023 |
7.51
|
6,300 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
| 05/12/2023 |
7.61
|
6,000 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
| 04/12/2023 |
7.61
|
42,100 | 7.61 | 7.70 | 7.51 | 0 | 800 | -0.0 |