| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.35 | -2.14% | 1,423,617,200 | -16,670,000 | -266.3 |
15.75
17
15.95
|
|
2 tháng
(2025-12-01) |
-1 | -5.88% | 2,760,186,500 | -10,887,400 | -166.8 |
15.70
17.35
15.95
|
|
3 tháng
(2025-10-31) |
-0.45 | -2.74% | 4,105,945,900 | 1,548,300 | 31.7 |
15.30
17.35
15.95
|
|
6 tháng
(2025-08-04) |
-0.46 | -2.80% | 10,454,588,900 | -81,662,609 | -1,281.9 |
15.30
19.05
15.95
|
|
12 tháng
(2025-02-03) |
8.01 | 100.28% | 18,307,317,300 | 44,614,460 | -268.5 |
7.99
19.05
15.95
|
|
24 tháng
(2024-02-15) |
7.24 | 82.74% | 22,539,031,000 | -27,227,219 | -1,076.6 |
7.76
19.05
15.95
|
|
36 tháng
(2023-02-14) |
9.86 | 160.78% | 27,949,769,600 | -74,668,561 | -1,620.3 |
6.10
19.05
15.95
|
|
60 tháng
(2021-02-24) |
9.62 | 150.82% | 36,011,271,713 | -6,375,514 | -864.8 |
4.80
19.05
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2024 |
8.35
|
10,792,500 | 8.39 | 8.42 | 8.31 | 148,500 | 638,300 | -5.6 |
| 25/06/2024 |
8.39
|
12,997,500 | 8.39 | 8.42 | 8.35 | 781,900 | 352,900 | 4.9 |
| 24/06/2024 |
8.31
|
37,129,000 | 8.53 | 8.53 | 8.31 | 1,419,000 | 3,480,800 | -23.4 |
| 21/06/2024 |
8.50
|
11,762,600 | 8.53 | 8.61 | 8.50 | 481,400 | 471,900 | 0.1 |
| 20/06/2024 |
8.53
|
15,674,900 | 8.57 | 8.61 | 8.46 | 258,200 | 172,100 | 1.0 |
| 19/06/2024 |
8.53
|
20,544,800 | 8.57 | 8.61 | 8.46 | 394,500 | 1,212,500 | -9.4 |
| 18/06/2024 |
8.53
|
13,221,600 | 8.61 | 8.65 | 8.53 | 77,500 | 1,079,300 | -11.7 |
| 17/06/2024 |
8.57
|
22,364,100 | 8.61 | 8.65 | 8.50 | 200,700 | 978,300 | -9.0 |
| 14/06/2024 |
8.61
|
26,575,500 | 8.90 | 8.90 | 8.61 | 97,800 | 1,027,000 | -11.0 |
| 13/06/2024 |
8.83
|
48,447,200 | 8.76 | 8.90 | 8.65 | 1,109,600 | 656,000 | 5.4 |
| 12/06/2024 |
8.68
|
19,872,100 | 8.57 | 8.72 | 8.53 | 752,800 | 731,200 | 0.3 |
| 11/06/2024 |
8.57
|
22,669,000 | 8.65 | 8.68 | 8.53 | 456,800 | 858,436 | -4.7 |
| 10/06/2024 |
8.65
|
28,894,500 | 8.76 | 8.79 | 8.57 | 252,815 | 2,134,600 | -22.2 |
| 07/06/2024 |
8.68
|
17,165,700 | 8.76 | 8.83 | 8.65 | 402,100 | 564,100 | -1.9 |
| 06/06/2024 |
8.72
|
69,364,500 | 8.53 | 8.90 | 8.46 | 4,655,400 | 2,787,680 | 21.6 |
| 05/06/2024 |
8.50
|
19,415,000 | 8.53 | 8.57 | 8.46 | 817,300 | 140,400 | 7.8 |
| 04/06/2024 |
8.50
|
16,264,000 | 8.61 | 8.61 | 8.50 | 114,900 | 360,400 | -2.9 |
| 03/06/2024 |
8.57
|
20,648,900 | 8.46 | 8.65 | 8.42 | 1,570,300 | 186,800 | 16.1 |
| 31/05/2024 |
8.39
|
14,564,200 | 8.42 | 8.46 | 8.39 | 758,900 | 1,016,700 | -2.9 |
| 30/05/2024 |
8.39
|
25,838,100 | 8.46 | 8.50 | 8.35 | 236,400 | 1,231,200 | -11.4 |
| 29/05/2024 |
8.50
|
24,388,500 | 8.61 | 8.65 | 8.46 | 378,900 | 1,334,900 | -11.1 |
| 28/05/2024 |
8.61
|
14,796,200 | 8.53 | 8.61 | 8.50 | 835,200 | 658,900 | 2.1 |
| 27/05/2024 |
8.53
|
12,436,200 | 8.53 | 8.57 | 8.46 | 781,000 | 261,200 | 6.0 |
| 24/05/2024 |
8.50
|
39,082,500 | 8.57 | 8.68 | 8.46 | 493,600 | 527,500 | -0.4 |
| 23/05/2024 |
8.65
|
26,704,200 | 8.57 | 8.65 | 8.50 | 1,325,600 | 515,800 | 9.5 |
| 22/05/2024 |
8.57
|
38,630,600 | 8.76 | 8.76 | 8.57 | 333,300 | 1,299,300 | -11.3 |
| 21/05/2024 |
8.72
|
36,868,000 | 8.72 | 8.76 | 8.61 | 943,500 | 3,208,800 | -26.6 |
| 20/05/2024 |
8.72
|
36,329,900 | 8.94 | 8.98 | 8.68 | 910,100 | 816,000 | 1.1 |
| 17/05/2024 |
8.83
|
67,025,200 | 8.76 | 9.05 | 8.72 | 895,200 | 2,874,000 | -24.2 |
| 16/05/2024 |
8.72
|
36,799,200 | 8.61 | 8.72 | 8.57 | 3,031,400 | 1,143,100 | 22.2 |
| 15/05/2024 |
8.53
|
21,585,100 | 8.57 | 8.61 | 8.50 | 905,900 | 1,598,500 | -8.0 |
| 14/05/2024 |
8.53
|
16,888,200 | 8.61 | 8.68 | 8.50 | 661,700 | 1,860,400 | -13.9 |
| 13/05/2024 |
8.57
|
21,834,800 | 8.57 | 8.65 | 8.53 | 1,944,400 | 3,189,900 | -14.5 |
| 10/05/2024 |
8.53
|
18,443,900 | 8.68 | 8.72 | 8.53 | 649,500 | 2,097,600 | -16.9 |
| 09/05/2024 |
8.65
|
24,163,300 | 8.79 | 8.90 | 8.65 | 400,300 | 525,900 | -1.6 |
| 08/05/2024 |
8.76
|
59,796,500 | 8.53 | 8.90 | 8.46 | 1,911,200 | 3,513,400 | -19.2 |
| 07/05/2024 |
8.57
|
18,188,200 | 8.68 | 8.68 | 8.53 | 355,600 | 88,400 | 3.1 |
| 06/05/2024 |
8.65
|
27,188,100 | 8.57 | 8.65 | 8.53 | 1,064,400 | 1,853,200 | -9.2 |
| 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 |