| 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) |
-0.15 | -1.20% | 33,713,700 | -55,400 | -0.9 |
11.95
13.15
12.40
|
|
2 tháng
(2025-12-01) |
0.40 | 3.36% | 76,304,600 | -397,300 | -4.9 |
11.80
13.80
12.40
|
|
3 tháng
(2025-10-31) |
-0.20 | -1.60% | 99,254,900 | 527,700 | 6.5 |
11.75
13.80
12.40
|
|
6 tháng
(2025-08-04) |
-2.55 | -17.17% | 317,900,100 | 258,482 | 1.6 |
11.75
16
12.40
|
|
12 tháng
(2025-02-03) |
-2.55 | -17.17% | 786,310,700 | 7,763,037 | 115.2 |
10.40
16.60
12.40
|
|
24 tháng
(2024-02-15) |
2.63 | 27.14% | 1,282,956,800 | 8,914,491 | 106.8 |
8.21
21.17
12.40
|
|
36 tháng
(2023-02-14) |
7.32 | 147.14% | 1,362,396,600 | 6,364,914 | 63.7 |
4.98
21.17
12.40
|
|
60 tháng
(2021-02-24) |
-9.01 | -42.27% | 1,499,901,600 | 2,119,352 | -13.9 |
3.66
21.62
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2024 |
8.70
|
1,260,800 | 8.67 | 8.88 | 8.56 | 56,000 | 3,900 | 0.5 |
| 25/06/2024 |
8.72
|
868,400 | 8.62 | 8.72 | 8.47 | 23,700 | 8,000 | 0.1 |
| 24/06/2024 |
8.63
|
1,897,000 | 8.70 | 8.79 | 8.44 | 28,400 | 12,200 | 0.1 |
| 21/06/2024 |
8.44
|
469,900 | 8.40 | 8.56 | 8.40 | 5,100 | 0 | 0.0 |
| 20/06/2024 |
8.44
|
618,200 | 8.53 | 8.66 | 8.40 | 8,800 | 40,400 | -0.3 |
| 19/06/2024 |
8.56
|
1,347,200 | 8.56 | 8.67 | 8.40 | 6,500 | 35,200 | -0.3 |
| 18/06/2024 |
8.66
|
706,200 | 8.61 | 8.67 | 8.54 | 5,000 | 79,800 | -0.7 |
| 17/06/2024 |
8.53
|
1,231,700 | 8.40 | 8.53 | 8.37 | 26,300 | 235,300 | -1.9 |
| 14/06/2024 |
8.40
|
2,531,300 | 8.83 | 8.94 | 8.40 | 22,500 | 223,600 | -1.9 |
| 13/06/2024 |
8.94
|
1,344,700 | 9.06 | 9.09 | 8.82 | 10,100 | 195,500 | -1.8 |
| 12/06/2024 |
9.08
|
1,421,200 | 9.22 | 9.22 | 8.94 | 3,600 | 166,400 | -1.6 |
| 11/06/2024 |
9.04
|
4,000,000 | 9.40 | 9.67 | 9.00 | 452,400 | 333,200 | 1.2 |
| 10/06/2024 |
9.31
|
2,821,200 | 9.72 | 9.77 | 9.22 | 32,700 | 13,600 | 0.2 |
| 07/06/2024 |
9.22
|
4,413,800 | 8.66 | 9.22 | 8.66 | 843,800 | 17,200 | 8.2 |
| 06/06/2024 |
8.63
|
2,942,400 | 8.35 | 8.76 | 8.22 | 503,300 | 34,640 | 4.4 |
| 05/06/2024 |
8.36
|
1,141,800 | 8.43 | 8.43 | 8.26 | 10,500 | 4,100 | 0.1 |
| 04/06/2024 |
8.42
|
447,900 | 8.49 | 8.49 | 8.35 | 700 | 24,600 | -0.2 |
| 03/06/2024 |
8.41
|
422,700 | 8.38 | 8.47 | 8.38 | 1,600 | 28,800 | -0.3 |
| 31/05/2024 |
8.38
|
1,179,700 | 8.35 | 8.61 | 8.35 | 3,000 | 148,000 | -1.4 |
| 30/05/2024 |
8.52
|
774,900 | 8.44 | 8.52 | 8.35 | 400 | 2,200 | -0.0 |
| 29/05/2024 |
8.52
|
1,058,000 | 8.53 | 8.57 | 8.35 | 15,300 | 59,700 | -0.4 |
| 28/05/2024 |
8.53
|
1,543,200 | 8.36 | 8.58 | 8.21 | 175,200 | 0 | 1.6 |
| 27/05/2024 |
8.21
|
1,285,500 | 8.38 | 8.40 | 8.20 | 2,000 | 14,200 | -0.1 |
| 24/05/2024 |
8.36
|
1,457,200 | 8.72 | 8.74 | 8.31 | 41,200 | 7,700 | 0.3 |
| 23/05/2024 |
8.73
|
1,496,700 | 8.72 | 8.85 | 8.54 | 16,300 | 19,600 | -0.0 |
| 22/05/2024 |
8.72
|
1,612,500 | 8.63 | 8.88 | 8.60 | 18,900 | 44,000 | -0.2 |
| 21/05/2024 |
8.58
|
2,183,000 | 8.58 | 8.58 | 8.31 | 8,800 | 17,200 | -0.1 |
| 20/05/2024 |
8.52
|
1,065,100 | 8.57 | 8.67 | 8.52 | 22,100 | 73,900 | -0.5 |
| 17/05/2024 |
8.58
|
1,542,800 | 8.56 | 8.77 | 8.53 | 31,200 | 80,900 | -0.5 |
| 16/05/2024 |
8.62
|
722,600 | 8.63 | 8.76 | 8.60 | 16,300 | 9,400 | 0.1 |
| 15/05/2024 |
8.62
|
1,200,200 | 8.54 | 8.76 | 8.52 | 15,600 | 48,500 | -0.3 |
| 14/05/2024 |
8.46
|
1,428,000 | 8.73 | 8.82 | 8.46 | 3,400 | 86,200 | -0.8 |
| 13/05/2024 |
8.76
|
945,100 | 9.03 | 9.03 | 8.68 | 300 | 15,800 | -0.2 |
| 10/05/2024 |
9.04
|
2,801,000 | 9.07 | 9.26 | 8.88 | 63,100 | 176,800 | -1.1 |
| 09/05/2024 |
8.85
|
2,755,200 | 8.72 | 9.13 | 8.66 | 79,600 | 107,800 | -0.3 |
| 08/05/2024 |
8.72
|
741,500 | 8.89 | 8.89 | 8.63 | 16,100 | 9,800 | 0.1 |
| 07/05/2024 |
8.89
|
2,097,200 | 8.57 | 8.90 | 8.49 | 181,500 | 47,800 | 1.3 |
| 06/05/2024 |
8.40
|
413,400 | 8.32 | 8.43 | 8.31 | 106,100 | 3,400 | 0.9 |
| 03/05/2024 |
8.31
|
219,600 | 8.44 | 8.49 | 8.31 | 0 | 8,400 | -0.1 |
| 02/05/2024 |
8.40
|
474,500 | 8.39 | 8.49 | 8.35 | 97,700 | 300 | 0.9 |
| 26/04/2024 |
8.29
|
292,200 | 8.32 | 8.33 | 8.27 | 43,700 | 0 | 0.4 |
| 25/04/2024 |
8.33
|
297,100 | 8.23 | 8.34 | 8.23 | 32,000 | 2,100 | 0.3 |
| 24/04/2024 |
8.30
|
252,200 | 8.22 | 8.34 | 8.22 | 18,900 | 0 | 0.2 |
| 23/04/2024 |
8.21
|
330,900 | 8.40 | 8.40 | 8.15 | 0 | 1,000 | -0.0 |
| 22/04/2024 |
8.39
|
235,300 | 8.40 | 8.40 | 8.28 | 500 | 0 | 0.0 |
| 19/04/2024 |
8.34
|
662,700 | 8.49 | 8.54 | 8.21 | 0 | 2,100 | -0.0 |
| 17/04/2024 |
8.54
|
425,900 | 8.65 | 8.65 | 8.35 | 3,000 | 0 | 0.0 |
| 16/04/2024 |
8.65
|
1,737,500 | 8.21 | 8.65 | 7.76 | 1,000 | 5,500 | -0.0 |
| 15/04/2024 |
8.21
|
1,685,500 | 8.40 | 8.47 | 7.82 | 0 | 0 | 0 |
| 12/04/2024 |
8.40
|
750,400 | 8.31 | 8.57 | 8.28 | 300 | 58,400 | -0.5 |
| 11/04/2024 |
8.30
|
547,300 | 8.33 | 8.33 | 8.21 | 5,500 | 0 | 0.0 |
| 10/04/2024 |
8.36
|
534,800 | 8.41 | 8.58 | 8.36 | 0 | 12,900 | -0.1 |
| 09/04/2024 |
8.40
|
846,400 | 8.21 | 8.49 | 8.21 | 60,400 | 0 | 0.6 |
| 08/04/2024 |
8.21
|
1,213,600 | 8.60 | 8.63 | 8.21 | 100 | 0 | 0.0 |
| 05/04/2024 |
8.72
|
1,832,100 | 9.13 | 9.13 | 8.64 | 18,300 | 1,300 | 0.2 |
| 04/04/2024 |
9.17
|
1,092,600 | 9.31 | 9.36 | 9.17 | 800 | 5,000 | -0.0 |
| 03/04/2024 |
9.31
|
2,228,400 | 9.54 | 9.63 | 9.31 | 3,300 | 0 | 0.0 |
| 02/04/2024 |
9.58
|
1,938,500 | 9.54 | 9.63 | 9.36 | 500 | 20,900 | -0.2 |
| 01/04/2024 |
9.54
|
1,051,600 | 9.54 | 9.63 | 9.40 | 100 | 7,600 | -0.1 |
| 29/03/2024 |
9.54
|
1,019,800 | 9.81 | 9.81 | 9.49 | 141,300 | 0 | 1.5 |
| 28/03/2024 |
9.77
|
1,723,700 | 9.67 | 9.90 | 9.58 | 20,000 | 19,800 | 0.0 |
| 27/03/2024 |
9.67
|
1,995,800 | 9.45 | 9.67 | 9.36 | 8,500 | 36,200 | -0.3 |
| 26/03/2024 |
9.49
|
748,900 | 9.40 | 9.54 | 9.40 | 0 | 70,800 | -0.7 |
| 25/03/2024 |
9.40
|
1,849,400 | 9.58 | 9.58 | 9.40 | 500 | 17,400 | -0.2 |
| 22/03/2024 |
9.58
|
1,016,600 | 9.63 | 9.72 | 9.54 | 29,900 | 3,700 | 0.3 |
| 21/03/2024 |
9.63
|
1,405,400 | 9.77 | 9.77 | 9.49 | 95,400 | 3,800 | 1.0 |
| 20/03/2024 |
9.67
|
2,506,000 | 9.58 | 9.81 | 9.45 | 8,100 | 230,600 | -2.3 |
| 19/03/2024 |
9.58
|
2,886,600 | 9.77 | 9.90 | 9.45 | 0 | 558,400 | -5.9 |
| 18/03/2024 |
9.90
|
3,867,700 | 10.27 | 10.40 | 9.58 | 0 | 0 | 0 |
| 15/03/2024 |
10.18
|
3,626,800 | 9.86 | 10.31 | 9.81 | 17,100 | 800 | 0.2 |
| 14/03/2024 |
10.04
|
4,182,800 | 9.63 | 10.04 | 9.49 | 785,600 | 3,000 | 8.3 |
| 13/03/2024 |
9.58
|
1,099,200 | 9.49 | 9.67 | 9.45 | 0 | 5,100 | -0.1 |
| 12/03/2024 |
9.58
|
1,496,400 | 9.49 | 9.58 | 9.36 | 500 | 0 | 0.0 |
| 11/03/2024 |
9.49
|
1,545,300 | 9.63 | 9.67 | 9.36 | 0 | 95,900 | -1.0 |
| 08/03/2024 |
9.63
|
1,682,300 | 9.77 | 9.86 | 9.45 | 10 | 19,400 | -0.2 |
| 07/03/2024 |
9.81
|
1,628,300 | 9.67 | 9.86 | 9.58 | 0 | 1,900 | -0.0 |
| 06/03/2024 |
9.67
|
1,674,300 | 9.77 | 10.04 | 9.63 | 66,501 | 41,700 | 0.3 |
| 05/03/2024 |
9.63
|
1,087,800 | 9.77 | 9.81 | 9.58 | 0 | 20,500 | -0.2 |
| 04/03/2024 |
9.77
|
1,047,100 | 9.86 | 9.90 | 9.63 | 400 | 100 | 0.0 |
| 01/03/2024 |
9.81
|
975,500 | 9.86 | 9.90 | 9.63 | 8,200 | 300 | 0.1 |
| 29/02/2024 |
9.86
|
1,520,600 | 9.90 | 9.95 | 9.63 | 17,800 | 28,300 | -0.1 |
| 28/02/2024 |
9.95
|
2,903,100 | 9.58 | 10.04 | 9.49 | 80,000 | 398,572 | -3.4 |
| 27/02/2024 |
9.54
|
1,574,800 | 9.54 | 9.58 | 9.40 | 1,000 | 296,527 | -3.1 |
| 26/02/2024 |
9.45
|
1,455,500 | 9.67 | 9.77 | 9.40 | 47,800 | 12,600 | 0.4 |
| 23/02/2024 |
9.67
|
1,613,700 | 10.27 | 10.31 | 9.67 | 83,500 | 105,600 | -0.2 |
| 22/02/2024 |
10.18
|
5,640,900 | 9.54 | 10.18 | 9.49 | 623,600 | 0 | 6.7 |
| 21/02/2024 |
9.54
|
1,010,100 | 9.49 | 9.58 | 9.36 | 2,900 | 47,000 | -0.5 |
| 20/02/2024 |
9.49
|
1,255,900 | 9.40 | 9.49 | 9.26 | 0 | 235,200 | -2.4 |
| 19/02/2024 |
9.36
|
1,383,600 | 9.58 | 9.67 | 9.36 | 8,500 | 500 | 0.1 |
| 16/02/2024 |
9.54
|
803,700 | 9.67 | 9.81 | 9.54 | 500 | 7,800 | -0.1 |
| 15/02/2024 |
9.67
|
1,602,400 | 9.58 | 9.95 | 9.49 | 350,700 | 4,100 | 3.7 |
| 07/02/2024 |
9.49
|
784,700 | 9.54 | 9.58 | 9.31 | 0 | 200 | -0.0 |
| 06/02/2024 |
9.40
|
885,700 | 9.49 | 9.54 | 9.31 | 44,500 | 60,200 | -0.2 |
| 05/02/2024 |
9.36
|
535,700 | 9.58 | 9.58 | 9.31 | 5,000 | 169,200 | -1.7 |
| 02/02/2024 |
9.49
|
499,600 | 9.72 | 9.77 | 9.49 | 330 | 4,807 | -0.0 |
| 01/02/2024 |
9.67
|
1,265,900 | 9.40 | 9.72 | 9.31 | 121,000 | 0 | 1.3 |
| 31/01/2024 |
9.40
|
806,000 | 9.45 | 9.72 | 9.36 | 30,600 | 3,700 | 0.3 |
| 30/01/2024 |
9.36
|
814,000 | 9.40 | 9.49 | 9.22 | 2,400 | 59,200 | -0.6 |
| 29/01/2024 |
9.45
|
551,500 | 9.72 | 9.72 | 9.45 | 200 | 13,600 | -0.1 |
| 26/01/2024 |
9.67
|
567,800 | 9.67 | 9.72 | 9.45 | 100 | 9,500 | -0.1 |