| 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) |
1.05 | 6.44% | 1,429,850,600 | 25,433,900 | 416.8 |
15.30
17.35
17.30
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.29% | 3,593,319,100 | -6,900,200 | -129.5 |
15.30
18.20
17.30
|
|
3 tháng
(2025-09-05) |
-0.65 | -3.61% | 5,398,806,300 | -23,644,700 | -413.2 |
15.30
18.20
17.30
|
|
6 tháng
(2025-06-09) |
5.80 | 50.23% | 10,969,292,500 | 27,765,096 | 61.9 |
11.37
19.05
17.30
|
|
12 tháng
(2024-12-09) |
9.40 | 118.23% | 16,064,197,200 | 65,785,132 | 73.7 |
7.76
19.05
17.30
|
|
24 tháng
(2023-12-15) |
9.40 | 118.35% | 21,159,860,200 | -22,857,156 | -910.7 |
7.76
19.05
17.30
|
|
36 tháng
(2022-12-20) |
10.77 | 163.75% | 25,929,816,400 | -41,019,588 | -1,142.1 |
6
19.05
17.30
|
|
60 tháng
(2020-12-30) |
10.57 | 155.99% | 34,401,367,038 | 1,778,905 | -757.7 |
4.80
19.05
17.30
|
| 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
|
21,211,100 | 8.68 | 8.72 | 8.50 | 343,700 | 1,391,900 | -12.2 |
| 02/05/2024 |
8.61
|
31,406,100 | 8.46 | 8.68 | 8.42 | 1,034,600 | 2,504,000 | -17.1 |
| 26/04/2024 |
8.42
|
33,004,200 | 8.20 | 8.53 | 8.20 | 1,967,000 | 2,661,300 | -7.7 |
| 25/04/2024 |
8.17
|
13,148,000 | 8.24 | 8.28 | 8.17 | 495,900 | 1,868,500 | -15.3 |
| 24/04/2024 |
8.24
|
15,691,500 | 8.13 | 8.31 | 8.13 | 2,687,700 | 2,340,000 | 4.0 |
| 23/04/2024 |
8.06
|
31,267,100 | 8.28 | 8.31 | 7.98 | 128,500 | 3,785,700 | -40.5 |
| 22/04/2024 |
8.28
|
17,333,300 | 8.31 | 8.39 | 8.20 | 420,700 | 2,063,100 | -18.5 |
| 19/04/2024 |
8.20
|
38,197,000 | 8.24 | 8.35 | 8.17 | 227,300 | 7,049,100 | -76.7 |
| 17/04/2024 |
8.17
|
32,443,000 | 8.57 | 8.57 | 8.17 | 193,300 | 8,606,100 | -95.2 |
| 16/04/2024 |
8.46
|
33,215,700 | 8.46 | 8.57 | 8.28 | 612,700 | 2,336,500 | -19.6 |
| 15/04/2024 |
8.35
|
98,763,600 | 8.42 | 8.87 | 8.28 | 9,452,000 | 6,762,100 | 33.3 |
| 12/04/2024 |
8.31
|
25,354,700 | 8.24 | 8.31 | 8.17 | 1,224,100 | 2,364,700 | -12.7 |
| 11/04/2024 |
8.17
|
12,380,200 | 8.20 | 8.28 | 8.17 | 345,900 | 1,405,400 | -11.8 |
| 10/04/2024 |
8.24
|
9,097,700 | 8.28 | 8.35 | 8.24 | 399,900 | 1,248,600 | -9.5 |
| 09/04/2024 |
8.24
|
11,963,700 | 8.20 | 8.28 | 8.13 | 982,400 | 793,500 | 2.1 |
| 08/04/2024 |
8.17
|
12,703,600 | 8.20 | 8.24 | 8.13 | 360,200 | 860,200 | -5.5 |
| 05/04/2024 |
8.20
|
13,620,200 | 8.20 | 8.24 | 8.17 | 468,100 | 931,800 | -5.2 |
| 04/04/2024 |
8.24
|
14,842,200 | 8.31 | 8.31 | 8.24 | 604,600 | 667,500 | -0.7 |
| 03/04/2024 |
8.28
|
21,717,300 | 8.39 | 8.39 | 8.24 | 22,900 | 3,440,900 | -38.6 |
| 02/04/2024 |
8.39
|
21,361,600 | 8.39 | 8.39 | 8.28 | 324,200 | 632,700 | -3.5 |
| 01/04/2024 |
8.42
|
13,432,900 | 8.42 | 8.46 | 8.35 | 534,300 | 1,401,200 | -9.9 |
| 29/03/2024 |
8.39
|
18,015,800 | 8.53 | 8.53 | 8.39 | 707,400 | 156,600 | 6.3 |
| 28/03/2024 |
8.53
|
14,016,400 | 8.50 | 8.57 | 8.46 | 152,300 | 639,400 | -5.6 |
| 27/03/2024 |
8.46
|
12,277,600 | 8.46 | 8.53 | 8.42 | 171,200 | 1,120,400 | -10.9 |
| 26/03/2024 |
8.46
|
15,216,500 | 8.42 | 8.50 | 8.39 | 365,400 | 2,229,500 | -21.4 |
| 25/03/2024 |
8.42
|
20,815,200 | 8.50 | 8.53 | 8.42 | 388,300 | 2,872,000 | -28.6 |
| 22/03/2024 |
8.50
|
26,765,800 | 8.50 | 8.61 | 8.42 | 477,000 | 1,116,800 | -7.4 |
| 21/03/2024 |
8.42
|
21,466,000 | 8.42 | 8.50 | 8.35 | 71,000 | 502,400 | -4.9 |
| 20/03/2024 |
8.35
|
23,446,700 | 8.24 | 8.42 | 8.17 | 2,321,500 | 896,400 | 16.2 |
| 19/03/2024 |
8.24
|
11,493,200 | 8.24 | 8.31 | 8.20 | 112,300 | 825,600 | -8.0 |
| 18/03/2024 |
8.20
|
32,002,900 | 8.39 | 8.46 | 8.09 | 590,000 | 368,800 | 2.4 |
| 15/03/2024 |
8.39
|
17,712,000 | 8.42 | 8.46 | 8.35 | 1,197,500 | 3,542,100 | -26.7 |
| 14/03/2024 |
8.42
|
17,674,100 | 8.53 | 8.53 | 8.39 | 369,300 | 1,402,200 | -11.8 |
| 13/03/2024 |
8.50
|
14,856,700 | 8.31 | 8.53 | 8.31 | 444,400 | 998,000 | -6.3 |
| 12/03/2024 |
8.31
|
22,463,200 | 8.35 | 8.42 | 8.28 | 206,900 | 542,400 | -3.8 |
| 11/03/2024 |
8.39
|
30,059,500 | 8.61 | 8.61 | 8.35 | 359,200 | 2,597,600 | -25.8 |
| 08/03/2024 |
8.61
|
26,197,800 | 8.79 | 8.83 | 8.61 | 356,900 | 795,369 | -5.2 |
| 07/03/2024 |
8.76
|
20,274,600 | 8.72 | 8.79 | 8.65 | 714,300 | 103,133 | 7.3 |
| 06/03/2024 |
8.68
|
25,598,600 | 8.68 | 8.87 | 8.65 | 1,116,910 | 567,900 | 6.5 |
| 05/03/2024 |
8.72
|
22,722,100 | 8.72 | 8.76 | 8.61 | 447,800 | 247,700 | 2.4 |
| 04/03/2024 |
8.72
|
24,834,600 | 8.79 | 8.83 | 8.68 | 385,000 | 426,400 | -0.5 |
| 01/03/2024 |
8.76
|
27,245,500 | 8.72 | 8.76 | 8.65 | 877,335 | 815,780 | 0.8 |
| 29/02/2024 |
8.68
|
30,596,500 | 8.83 | 8.87 | 8.65 | 465,500 | 2,072,418 | -19.0 |
| 28/02/2024 |
8.76
|
20,482,500 | 8.79 | 8.79 | 8.68 | 242,500 | 1,180,537 | -11.1 |
| 27/02/2024 |
8.76
|
26,092,000 | 8.68 | 8.76 | 8.61 | 961,000 | 2,685,395 | -20.2 |
| 26/02/2024 |
8.65
|
29,265,300 | 8.72 | 8.76 | 8.61 | 368,000 | 82,000 | 3.4 |
| 23/02/2024 |
8.72
|
50,663,100 | 8.90 | 9.05 | 8.72 | 1,947,623 | 1,707,347 | 3.1 |
| 22/02/2024 |
8.90
|
44,912,900 | 8.83 | 9.09 | 8.79 | 1,475,858 | 1,039,846 | 5.3 |
| 21/02/2024 |
8.76
|
21,821,800 | 8.76 | 8.83 | 8.68 | 822,800 | 1,052,183 | -2.7 |
| 20/02/2024 |
8.72
|
23,238,900 | 8.83 | 8.90 | 8.68 | 687,100 | 2,462,515 | -21.1 |
| 19/02/2024 |
8.83
|
24,126,700 | 8.83 | 8.90 | 8.72 | 749,625 | 1,030,781 | -3.4 |
| 16/02/2024 |
8.76
|
21,019,400 | 8.83 | 8.90 | 8.72 | 442,900 | 1,298,020 | -10.2 |
| 15/02/2024 |
8.76
|
44,486,100 | 8.65 | 8.94 | 8.61 | 1,662,400 | 1,539,481 | 1.7 |
| 07/02/2024 |
8.57
|
22,741,700 | 8.53 | 8.65 | 8.50 | 107,500 | 629,900 | -6.1 |
| 06/02/2024 |
8.50
|
17,876,400 | 8.72 | 8.72 | 8.50 | 140,700 | 784,673 | -7.5 |
| 05/02/2024 |
8.65
|
38,726,900 | 8.39 | 8.72 | 8.39 | 1,638,000 | 1,230,752 | 4.8 |
| 02/02/2024 |
8.42
|
37,979,500 | 8.57 | 8.61 | 8.35 | 487,188 | 899,800 | -4.7 |
| 01/02/2024 |
8.53
|
20,166,700 | 8.53 | 8.65 | 8.46 | 509,700 | 438,700 | 0.8 |
| 31/01/2024 |
8.53
|
127,103,200 | 8.98 | 9.01 | 8.46 | 3,432,100 | 1,382,300 | 24.3 |
| 30/01/2024 |
9.05
|
17,116,200 | 9.05 | 9.09 | 8.98 | 644,000 | 394,500 | 3.1 |
| 29/01/2024 |
9.05
|
21,319,800 | 9.12 | 9.20 | 9.05 | 544,400 | 197,200 | 4.3 |
| 26/01/2024 |
9.09
|
21,716,100 | 9.05 | 9.09 | 9.01 | 828,000 | 27,800 | 9.9 |
| 25/01/2024 |
9.01
|
27,265,300 | 9.01 | 9.09 | 8.98 | 208,600 | 93,600 | 1.4 |
| 24/01/2024 |
8.98
|
50,211,100 | 8.90 | 9.12 | 8.87 | 1,455,000 | 238,800 | 14.8 |
| 23/01/2024 |
8.90
|
31,040,200 | 8.94 | 9.01 | 8.87 | 188,400 | 603,500 | -5.0 |
| 22/01/2024 |
8.94
|
31,809,400 | 9.05 | 9.05 | 8.90 | 226,100 | 146,300 | 1.0 |
| 19/01/2024 |
8.94
|
23,405,300 | 8.94 | 8.98 | 8.87 | 803,700 | 343,800 | 5.6 |
| 18/01/2024 |
8.87
|
25,144,200 | 8.83 | 8.90 | 8.79 | 846,800 | 312,700 | 6.4 |
| 17/01/2024 |
8.83
|
37,162,700 | 8.98 | 9.09 | 8.83 | 456,700 | 206,000 | 3.0 |
| 16/01/2024 |
8.98
|
34,299,500 | 8.87 | 8.98 | 8.79 | 1,846,400 | 39,900 | 21.8 |
| 15/01/2024 |
8.94
|
37,220,600 | 9.12 | 9.20 | 8.94 | 271,200 | 509,900 | -2.9 |
| 12/01/2024 |
9.05
|
64,609,000 | 8.76 | 9.16 | 8.72 | 2,347,300 | 347,500 | 24.4 |
| 11/01/2024 |
8.90
|
46,145,100 | 8.90 | 9.12 | 8.83 | 509,600 | 409,600 | 1.2 |
| 10/01/2024 |
8.83
|
94,309,700 | 8.61 | 8.98 | 8.53 | 1,703,300 | 1,939,400 | -2.8 |
| 09/01/2024 |
8.61
|
29,818,900 | 8.61 | 8.65 | 8.50 | 200,800 | 2,057,000 | -21.6 |
| 08/01/2024 |
8.61
|
38,345,000 | 8.57 | 8.65 | 8.50 | 317,100 | 2,080,600 | -20.5 |
| 05/01/2024 |
8.50
|
39,860,300 | 8.46 | 8.53 | 8.35 | 249,000 | 2,917,900 | -30.7 |
| 04/01/2024 |
8.42
|
61,540,800 | 8.31 | 8.65 | 8.28 | 424,700 | 2,379,700 | -22.2 |
| 03/01/2024 |
8.28
|
30,250,300 | 8.06 | 8.28 | 8.06 | 440,600 | 2,308,600 | -20.7 |
| 02/01/2024 |
8.06
|
24,644,400 | 8.02 | 8.17 | 7.98 | 152,100 | 2,580,200 | -26.7 |
| 29/12/2023 |
7.95
|
11,755,200 | 7.95 | 8.06 | 7.95 | 148,100 | 1,602,600 | -15.8 |
| 28/12/2023 |
7.95
|
9,635,700 | 7.91 | 7.98 | 7.87 | 174,300 | 1,114,400 | -10.1 |
| 27/12/2023 |
7.91
|
7,825,600 | 7.87 | 7.95 | 7.87 | 210,400 | 863,300 | -7.0 |
| 26/12/2023 |
7.87
|
14,659,900 | 7.91 | 7.98 | 7.87 | 36,200 | 2,828,300 | -30.0 |
| 25/12/2023 |
7.91
|
8,682,700 | 7.87 | 7.98 | 7.87 | 277,000 | 1,029,200 | -8.1 |
| 22/12/2023 |
7.87
|
10,060,700 | 7.84 | 7.95 | 7.84 | 429,300 | 2,150,000 | -18.4 |
| 21/12/2023 |
7.84
|
9,622,900 | 7.87 | 7.91 | 7.84 | 1,052,800 | 1,453,600 | -4.2 |
| 20/12/2023 |
7.87
|
6,805,400 | 7.87 | 7.95 | 7.84 | 284,400 | 1,599,900 | -14.1 |
| 19/12/2023 |
7.87
|
14,404,500 | 7.87 | 7.91 | 7.80 | 515,600 | 2,264,300 | -18.7 |
| 18/12/2023 |
7.87
|
13,536,500 | 7.95 | 7.98 | 7.84 | 1,539,600 | 1,935,900 | -4.3 |
| 15/12/2023 |
7.95
|
18,982,500 | 7.95 | 8.06 | 7.91 | 6,496,300 | 6,742,400 | -2.5 |
| 14/12/2023 |
7.95
|
20,159,300 | 8.02 | 8.09 | 7.95 | 684,400 | 2,553,400 | -20.3 |
| 13/12/2023 |
8.02
|
20,473,000 | 8.17 | 8.24 | 8.02 | 263,400 | 2,639,200 | -26.1 |
| 12/12/2023 |
8.17
|
20,437,000 | 8.20 | 8.28 | 8.17 | 1,603,700 | 2,521,900 | -10.2 |
| 11/12/2023 |
8.20
|
21,548,500 | 8.09 | 8.24 | 8.09 | 954,200 | 2,474,600 | -16.8 |
| 08/12/2023 |
8.09
|
18,858,900 | 8.13 | 8.24 | 8.06 | 172,500 | 2,252,300 | -23.0 |
| 07/12/2023 |
8.13
|
35,304,300 | 8.09 | 8.31 | 8.06 | 504,800 | 4,311,200 | -42.2 |
| 06/12/2023 |
8.09
|
14,120,300 | 8.06 | 8.13 | 8.06 | 621,600 | 2,000,400 | -15.1 |
| 05/12/2023 |
8.06
|
14,941,800 | 8.17 | 8.24 | 8.06 | 295,600 | 3,247,900 | -32.6 |
| 04/12/2023 |
8.17
|
28,183,300 | 7.98 | 8.24 | 7.98 | 1,457,300 | 3,194,500 | -19.1 |