| 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) |
-0.25 | -2.11% | 4,378,700 | -92,200 | -1.1 |
11.55
11.85
11.70
|
|
2 tháng
(2025-10-06) |
-0.20 | -1.69% | 10,871,100 | -1,391,900 | -16.2 |
11.30
12.20
11.70
|
|
3 tháng
(2025-09-05) |
-0.45 | -3.73% | 16,147,000 | -2,205,500 | -25.8 |
11.30
12.20
11.70
|
|
6 tháng
(2025-06-09) |
-0.70 | -5.69% | 54,364,400 | -6,892,400 | -82.3 |
11.30
13.15
11.70
|
|
12 tháng
(2024-12-09) |
-1.79 | -13.34% | 128,784,100 | -7,482,300 | -92.1 |
10.13
16.36
11.70
|
|
24 tháng
(2023-12-15) |
3.50 | 43.23% | 274,582,500 | -435,227 | 12.9 |
8.10
16.36
11.70
|
|
36 tháng
(2022-12-20) |
5.64 | 94.58% | 398,109,700 | 2,262,065 | 42.5 |
5.78
16.36
11.70
|
|
60 tháng
(2020-12-30) |
5.65 | 94.94% | 634,768,940 | 1,487,568 | 37.9 |
4.70
16.36
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 |
9.57
|
244,100 | 9.52 | 9.61 | 9.52 | 5,800 | 0 | 0.1 |
| 02/05/2024 |
9.52
|
148,200 | 9.35 | 9.52 | 9.35 | 6,900 | 5,000 | 0.0 |
| 26/04/2024 |
9.35
|
157,800 | 9.35 | 9.44 | 9.30 | 800 | 0 | 0.0 |
| 25/04/2024 |
9.35
|
165,200 | 9.52 | 9.52 | 9.35 | 0 | 4,400 | -0.0 |
| 24/04/2024 |
9.48
|
61,800 | 9.35 | 9.48 | 9.35 | 0 | 1,000 | -0.0 |
| 23/04/2024 |
9.35
|
229,800 | 9.30 | 9.57 | 9.30 | 0 | 3,700 | -0.0 |
| 22/04/2024 |
9.26
|
128,300 | 9.26 | 9.30 | 9.17 | 0 | 4,100 | -0.0 |
| 19/04/2024 |
9.09
|
383,600 | 9.22 | 9.22 | 9.09 | 1,600 | 16,300 | -0.2 |
| 17/04/2024 |
9.22
|
251,700 | 9.39 | 9.44 | 9.22 | 0 | 9,800 | -0.1 |
| 16/04/2024 |
9.35
|
393,700 | 9.52 | 9.52 | 9.26 | 0 | 25,300 | -0.3 |
| 15/04/2024 |
9.61
|
305,700 | 9.61 | 9.74 | 9.00 | 7,100 | 0 | 0.1 |
| 12/04/2024 |
9.65
|
105,200 | 9.61 | 9.74 | 9.61 | 7,900 | 0 | 0.1 |
| 11/04/2024 |
9.61
|
126,700 | 9.61 | 9.65 | 9.52 | 4,600 | 0 | 0.1 |
| 10/04/2024 |
9.61
|
523,000 | 9.65 | 9.78 | 9.57 | 37,900 | 0 | 0.4 |
| 09/04/2024 |
9.52
|
151,600 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 08/04/2024 |
9.44
|
262,000 | 9.39 | 9.52 | 9.39 | 0 | 12,600 | -0.1 |
| 05/04/2024 |
9.39
|
330,600 | 9.48 | 9.52 | 9.39 | 0 | 15,000 | -0.2 |
| 04/04/2024 |
9.48
|
192,000 | 9.52 | 9.57 | 9.44 | 0 | 800 | -0.0 |
| 03/04/2024 |
9.61
|
203,500 | 9.65 | 9.65 | 9.52 | 7,200 | 0 | 0.1 |
| 02/04/2024 |
9.65
|
163,500 | 9.61 | 9.65 | 9.52 | 1,800 | 0 | 0.0 |
| 01/04/2024 |
9.61
|
320,200 | 9.52 | 9.70 | 9.52 | 6,400 | 2,300 | 0.0 |
| 29/03/2024 |
9.44
|
135,800 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 |
| 28/03/2024 |
9.52
|
126,900 | 9.61 | 9.70 | 9.52 | 6,200 | 0 | 0.1 |
| 27/03/2024 |
9.61
|
136,800 | 9.48 | 9.65 | 9.48 | 6,800 | 0 | 0.1 |
| 26/03/2024 |
9.48
|
237,200 | 9.48 | 9.48 | 9.35 | 0 | 5,500 | -0.1 |
| 25/03/2024 |
9.48
|
133,100 | 9.74 | 9.74 | 9.44 | 100 | 1,900 | -0.0 |
| 22/03/2024 |
9.57
|
323,400 | 9.74 | 9.78 | 9.52 | 2,100 | 0 | 0.0 |
| 21/03/2024 |
9.61
|
620,600 | 9.52 | 9.78 | 9.48 | 18,700 | 0 | 0.2 |
| 20/03/2024 |
9.52
|
189,900 | 9.70 | 9.70 | 9.44 | 12,300 | 200 | 0.1 |
| 19/03/2024 |
9.52
|
204,700 | 9.52 | 9.70 | 9.44 | 33,800 | 2,000 | 0.3 |
| 18/03/2024 |
9.52
|
496,100 | 9.70 | 9.87 | 9.26 | 15,700 | 0 | 0.2 |
| 15/03/2024 |
9.70
|
238,800 | 9.61 | 9.78 | 9.44 | 0 | 200 | -0.0 |
| 14/03/2024 |
9.61
|
1,598,800 | 9.30 | 9.87 | 9.26 | 100 | 57,900 | -0.6 |
| 13/03/2024 |
9.26
|
197,500 | 9.09 | 9.26 | 9.09 | 0 | 0 | 0 |
| 12/03/2024 |
9.22
|
260,300 | 9.00 | 9.30 | 9.00 | 0 | 0 | 0 |
| 11/03/2024 |
9.00
|
234,800 | 9.13 | 9.26 | 9.00 | 15,000 | 0 | 0.2 |
| 08/03/2024 |
9.13
|
206,900 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 |
| 07/03/2024 |
9.22
|
269,100 | 9.22 | 9.26 | 9.09 | 0 | 0 | 0 |
| 06/03/2024 |
9.17
|
268,300 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
| 05/03/2024 |
9.22
|
212,300 | 9.22 | 9.30 | 9.13 | 0 | 1,600 | -0.0 |
| 04/03/2024 |
9.22
|
724,300 | 9.09 | 9.30 | 9.09 | 3,000 | 26,000 | -0.2 |
| 01/03/2024 |
9.04
|
216,200 | 9.04 | 9.13 | 9.00 | 0 | 0 | 0 |
| 29/02/2024 |
9.00
|
158,100 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 |
| 28/02/2024 |
9.04
|
187,300 | 9.04 | 9.26 | 9.00 | 5,300 | 0 | 0.1 |
| 27/02/2024 |
9.04
|
87,600 | 9.09 | 9.09 | 8.91 | 0 | 27 | -0.0 |
| 26/02/2024 |
8.91
|
206,400 | 8.91 | 8.96 | 8.78 | 21,100 | 200 | 0.2 |
| 23/02/2024 |
8.78
|
359,900 | 9.09 | 9.17 | 8.78 | 200 | 2,500 | -0.0 |
| 22/02/2024 |
9.09
|
127,300 | 9.04 | 9.09 | 8.91 | 300 | 1,600 | -0.0 |
| 21/02/2024 |
8.91
|
260,400 | 9.04 | 9.09 | 8.91 | 0 | 0 | 0 |
| 20/02/2024 |
9.00
|
373,200 | 9.04 | 9.17 | 8.96 | 13,300 | 1,000 | 0.1 |
| 19/02/2024 |
9.09
|
344,700 | 9.22 | 9.22 | 9.00 | 10,000 | 9,900 | 0.0 |
| 16/02/2024 |
9.13
|
134,200 | 9.17 | 9.22 | 9.09 | 0 | 0 | 0 |
| 15/02/2024 |
9.13
|
328,300 | 9.22 | 9.35 | 9.04 | 9,000 | 1,000 | 0.1 |
| 07/02/2024 |
9.17
|
164,400 | 9.17 | 9.22 | 9.09 | 2,300 | 0 | 0.0 |
| 06/02/2024 |
9.17
|
234,300 | 9.26 | 9.26 | 9.09 | 0 | 9,700 | -0.1 |
| 05/02/2024 |
9.26
|
579,900 | 9.09 | 9.39 | 9.09 | 0 | 5,700 | -0.1 |
| 02/02/2024 |
9.09
|
759,700 | 8.82 | 9.13 | 8.73 | 0 | 14,400 | -0.1 |
| 01/02/2024 |
8.82
|
169,100 | 8.91 | 8.91 | 8.82 | 0 | 7,400 | -0.1 |
| 31/01/2024 |
8.91
|
289,400 | 9.09 | 9.09 | 8.82 | 100 | 1,400 | -0.0 |
| 30/01/2024 |
9.04
|
672,000 | 8.74 | 9.09 | 8.68 | 12,800 | 27,000 | -0.1 |
| 29/01/2024 |
8.73
|
245,100 | 8.62 | 8.82 | 8.62 | 2,100 | 6,000 | -0.0 |
| 26/01/2024 |
8.61
|
330,900 | 8.74 | 8.74 | 8.57 | 200 | 6,100 | -0.1 |
| 25/01/2024 |
8.67
|
337,500 | 8.96 | 8.96 | 8.67 | 0 | 600 | -0.0 |
| 24/01/2024 |
8.91
|
739,700 | 8.87 | 9.13 | 8.78 | 0 | 2,100 | -0.0 |
| 23/01/2024 |
8.82
|
1,405,400 | 8.33 | 8.87 | 8.29 | 20,100 | 6,500 | 0.1 |
| 22/01/2024 |
8.30
|
76,400 | 8.31 | 8.31 | 8.29 | 6,000 | 3,600 | 0.0 |
| 19/01/2024 |
8.31
|
68,000 | 8.31 | 8.33 | 8.28 | 0 | 2,600 | -0.0 |
| 18/01/2024 |
8.30
|
115,000 | 8.30 | 8.36 | 8.30 | 0 | 3,300 | -0.0 |
| 17/01/2024 |
8.30
|
93,800 | 8.30 | 8.42 | 8.30 | 0 | 3,800 | -0.0 |
| 16/01/2024 |
8.30
|
74,300 | 8.29 | 8.31 | 8.28 | 0 | 2,200 | -0.0 |
| 15/01/2024 |
8.29
|
42,400 | 8.32 | 8.34 | 8.27 | 200 | 2,900 | -0.0 |
| 12/01/2024 |
8.32
|
165,100 | 8.34 | 8.34 | 8.30 | 400 | 3,800 | -0.0 |
| 11/01/2024 |
8.34
|
142,500 | 8.35 | 8.38 | 8.31 | 0 | 1,600 | -0.0 |
| 10/01/2024 |
8.35
|
250,100 | 8.30 | 8.43 | 8.30 | 0 | 69,200 | -0.7 |
| 09/01/2024 |
8.36
|
121,400 | 8.37 | 8.40 | 8.34 | 0 | 4,500 | -0.0 |
| 08/01/2024 |
8.36
|
111,700 | 8.47 | 8.47 | 8.35 | 100 | 3,000 | -0.0 |
| 05/01/2024 |
8.40
|
216,600 | 8.45 | 8.45 | 8.36 | 0 | 2,700 | -0.0 |
| 04/01/2024 |
8.42
|
292,300 | 8.33 | 8.42 | 8.33 | 14,900 | 1,200 | 0.1 |
| 03/01/2024 |
8.33
|
66,000 | 8.31 | 8.38 | 8.30 | 8,800 | 0 | 0.1 |
| 02/01/2024 |
8.32
|
130,200 | 8.29 | 8.33 | 8.27 | 2,200 | 0 | 0.0 |
| 29/12/2023 |
8.30
|
92,100 | 8.29 | 8.30 | 8.26 | 11,500 | 2,800 | 0.1 |
| 28/12/2023 |
8.29
|
182,400 | 8.26 | 8.31 | 8.19 | 24,800 | 0 | 0.2 |
| 27/12/2023 |
8.26
|
128,900 | 8.30 | 8.36 | 8.26 | 15,900 | 0 | 0.2 |
| 26/12/2023 |
8.30
|
138,300 | 8.30 | 8.37 | 8.26 | 16,800 | 0 | 0.2 |
| 25/12/2023 |
8.30
|
330,800 | 8.28 | 8.39 | 8.30 | 18,200 | 0 | 0.2 |
| 22/12/2023 |
8.28
|
105,100 | 8.32 | 8.34 | 8.25 | 17,200 | 0 | 0.2 |
| 21/12/2023 |
8.32
|
298,800 | 8.21 | 8.33 | 8.22 | 30,700 | 3,200 | 0.3 |
| 20/12/2023 |
8.21
|
164,200 | 8.17 | 8.22 | 8.14 | 2,200 | 1,500 | 0.0 |
| 19/12/2023 |
8.17
|
71,200 | 8.17 | 8.19 | 8.15 | 0 | 0 | 0 |
| 18/12/2023 |
8.17
|
290,000 | 8.10 | 8.19 | 8.05 | 600 | 0 | 0.0 |
| 15/12/2023 |
8.10
|
77,400 | 8.09 | 8.13 | 8.07 | 0 | 0 | 0 |
| 14/12/2023 |
8.09
|
160,300 | 8.09 | 8.23 | 8.09 | 0 | 1,200 | -0.0 |
| 13/12/2023 |
8.09
|
141,500 | 8.14 | 8.18 | 8.09 | 0 | 7,400 | -0.1 |
| 12/12/2023 |
8.14
|
53,700 | 8.13 | 8.17 | 8.13 | 0 | 600 | -0.0 |
| 11/12/2023 |
8.13
|
38,900 | 8.19 | 8.21 | 8.13 | 300 | 0 | 0.0 |
| 08/12/2023 |
8.19
|
83,500 | 8.25 | 8.26 | 8.19 | 1,200 | 0 | 0.0 |
| 07/12/2023 |
8.25
|
242,200 | 8.25 | 8.25 | 8.05 | 7,100 | 2,100 | 0.0 |
| 06/12/2023 |
8.25
|
133,300 | 8.16 | 8.26 | 8.16 | 12,400 | 0 | 0.1 |
| 05/12/2023 |
8.16
|
362,200 | 8.13 | 8.19 | 8.08 | 100 | 0 | 0.0 |
| 04/12/2023 |
8.13
|
225,500 | 8.02 | 8.18 | 8.06 | 0 | 0 | 0 |