| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -1.23% | 896,800 | -12,400 | -0.1 |
7.99
8.50
7.99
|
|
2 tháng
(2025-11-28) |
-0.42 | -4.99% | 1,516,300 | -17,200 | -0.1 |
7.99
8.50
7.99
|
|
3 tháng
(2025-10-29) |
-0.80 | -9.09% | 2,510,400 | -61,700 | -0.5 |
7.99
9
7.99
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.88% | 14,834,100 | -151,700 | -1.4 |
7.99
10.70
7.99
|
|
12 tháng
(2025-02-03) |
-0.23 | -2.79% | 32,049,800 | -388,141 | -3.6 |
5.95
10.70
7.99
|
|
24 tháng
(2024-02-07) |
0.72 | 9.89% | 120,067,500 | -772,860 | -7.4 |
5.95
10.70
7.99
|
|
36 tháng
(2023-02-13) |
4.15 | 107.79% | 241,132,800 | -1,278,473 | -10.2 |
3.70
10.70
7.99
|
|
60 tháng
(2021-02-22) |
-1.20 | -13.09% | 684,385,958 | 829,209 | 29.7 |
3.10
30.04
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
7.06
|
2,119,000 | 6.70 | 7.06 | 6.65 | 1,300 | 20,500 | -0.1 |
| 22/01/2024 |
6.60
|
2,137,200 | 6.60 | 6.60 | 6.34 | 100 | 16,000 | -0.1 |
| 19/01/2024 |
6.17
|
227,400 | 6.17 | 6.17 | 6.17 | 0 | 2,700 | -0.0 |
| 18/01/2024 |
5.77
|
625,100 | 5.50 | 5.77 | 5.45 | 0 | 2,100 | -0.0 |
| 17/01/2024 |
5.40
|
230,700 | 5.41 | 5.45 | 5.38 | 0 | 4,200 | -0.0 |
| 16/01/2024 |
5.39
|
42,300 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
| 15/01/2024 |
5.34
|
68,900 | 5.37 | 5.40 | 5.24 | 0 | 2,600 | -0.0 |
| 12/01/2024 |
5.37
|
233,500 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.44
|
83,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/01/2024 |
5.38
|
121,800 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
| 09/01/2024 |
5.48
|
188,700 | 5.50 | 5.58 | 5.46 | 0 | 0 | 0 |
| 08/01/2024 |
5.53
|
274,300 | 5.19 | 5.60 | 5.19 | 0 | 6,000 | -0.0 |
| 05/01/2024 |
5.57
|
109,500 | 5.64 | 5.65 | 5.57 | 0 | 0 | 0 |
| 04/01/2024 |
5.69
|
304,300 | 5.64 | 5.80 | 5.61 | 0 | 1,500 | -0.0 |
| 03/01/2024 |
5.64
|
101,400 | 5.64 | 5.65 | 5.61 | 0 | 0 | 0 |
| 02/01/2024 |
5.59
|
101,000 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 |
| 29/12/2023 |
5.57
|
147,900 | 5.58 | 5.70 | 5.56 | 0 | 1,000 | -0.0 |
| 28/12/2023 |
5.58
|
114,100 | 5.59 | 5.64 | 5.45 | 0 | 100 | -0.0 |
| 27/12/2023 |
5.59
|
157,300 | 5.64 | 5.64 | 5.59 | 0 | 1,800 | -0.0 |
| 26/12/2023 |
5.64
|
110,500 | 5.60 | 5.75 | 5.60 | 0 | 100 | -0.0 |
| 25/12/2023 |
5.60
|
165,200 | 5.40 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| 22/12/2023 |
5.40
|
215,100 | 5.16 | 5.48 | 5.18 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
5.16
|
51,100 | 5.17 | 5.18 | 5.13 | 0 | 24,000 | -0.1 |
| 20/12/2023 |
5.17
|
74,700 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| 19/12/2023 |
5.12
|
89,100 | 5.12 | 5.20 | 5.09 | 16,500 | 0 | 0.1 |
| 18/12/2023 |
5.12
|
22,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 15/12/2023 |
5.12
|
75,500 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 14/12/2023 |
5.13
|
126,100 | 5.13 | 5.15 | 5.11 | 0 | 0 | 0 |
| 13/12/2023 |
5.13
|
135,900 | 5.20 | 5.20 | 5 | 0 | 26,000 | -0.1 |
| 12/12/2023 |
5.20
|
84,100 | 5.20 | 5.23 | 5.17 | 0 | 2,200 | -0.0 |
| 11/12/2023 |
5.20
|
117,600 | 5.19 | 5.20 | 5.14 | 0 | 3,800 | -0.0 |
| 08/12/2023 |
5.19
|
126,400 | 5.13 | 5.22 | 5.12 | 0 | 600 | -0.0 |
| 07/12/2023 |
5.13
|
117,900 | 5.16 | 5.18 | 5.07 | 0 | 0 | 0 |
| 06/12/2023 |
5.16
|
178,800 | 5.14 | 5.20 | 5.13 | 0 | 0 | 0 |
| 05/12/2023 |
5.14
|
52,100 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
| 04/12/2023 |
5.19
|
125,400 | 5.04 | 5.22 | 5.05 | 0 | 0 | 0 |
| 01/12/2023 |
5.04
|
245,700 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 30/11/2023 |
5.07
|
51,100 | 5.13 | 5.15 | 5.07 | 0 | 0 | 0 |
| 29/11/2023 |
5.13
|
43,700 | 5.08 | 5.14 | 4.73 | 0 | 0 | 0 |
| 28/11/2023 |
5.08
|
81,500 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
62,800 | 5.15 | 5.15 | 5.05 | 0 | 1,800 | -0.0 |
| 24/11/2023 |
5.15
|
108,200 | 5.16 | 5.16 | 5.05 | 0 | 400 | -0.0 |
| 23/11/2023 |
5.16
|
103,600 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
| 22/11/2023 |
5.28
|
122,300 | 5.27 | 5.29 | 5.20 | 0 | 6,400 | -0.0 |
| 21/11/2023 |
5.27
|
113,600 | 5.16 | 5.27 | 5.16 | 0 | 100 | -0.0 |
| 20/11/2023 |
5.16
|
129,500 | 5.16 | 5.19 | 5.12 | 0 | 1,600 | -0.0 |
| 17/11/2023 |
5.16
|
141,600 | 5.16 | 5.18 | 5.08 | 0 | 0 | 0 |
| 16/11/2023 |
5.16
|
73,400 | 5.14 | 5.17 | 5.11 | 0 | 0 | 0 |
| 15/11/2023 |
5.14
|
84,700 | 5.10 | 5.26 | 5.11 | 0 | 0 | 0 |
| 14/11/2023 |
5.10
|
66,100 | 5.06 | 5.16 | 5.09 | 0 | 200 | -0.0 |
| 13/11/2023 |
5.06
|
54,700 | 5.05 | 5.14 | 5.03 | 0 | 1,500 | -0.0 |
| 10/11/2023 |
5.05
|
149,600 | 5.21 | 5.27 | 5.01 | 0 | 900 | -0.0 |
| 09/11/2023 |
5.21
|
178,100 | 5.15 | 5.28 | 5.15 | 0 | 1,100 | -0.0 |
| 08/11/2023 |
5.15
|
239,500 | 4.93 | 5.20 | 4.94 | 0 | 400 | -0.0 |
| 07/11/2023 |
4.93
|
77,200 | 5 | 5 | 4.88 | 0 | 0 | 0 |
| 06/11/2023 |
5
|
41,000 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 03/11/2023 |
4.99
|
72,100 | 4.98 | 5 | 4.95 | 2,100 | 0 | 0.0 |
| 02/11/2023 |
4.98
|
189,600 | 4.68 | 5 | 4.68 | 1,400 | 0 | 0.0 |
| 01/11/2023 |
4.68
|
83,400 | 4.61 | 4.72 | 4.62 | 0 | 0 | 0 |
| 31/10/2023 |
4.61
|
57,800 | 4.72 | 4.75 | 4.61 | 0 | 0 | 0 |
| 30/10/2023 |
4.72
|
52,600 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
| 27/10/2023 |
4.69
|
74,200 | 4.64 | 4.76 | 4.56 | 0 | 0 | 0 |
| 26/10/2023 |
4.64
|
199,500 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
| 25/10/2023 |
4.92
|
166,600 | 4.83 | 4.92 | 4.85 | 0 | 0 | 0 |
| 24/10/2023 |
4.83
|
36,900 | 4.73 | 4.93 | 4.73 | 2,700 | 400 | 0.0 |
| 23/10/2023 |
4.73
|
60,300 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
| 20/10/2023 |
4.86
|
228,000 | 4.77 | 4.86 | 4.68 | 0 | 900 | -0.0 |
| 19/10/2023 |
4.77
|
112,200 | 4.80 | 4.80 | 4.56 | 5,000 | 0 | 0.0 |
| 18/10/2023 |
4.80
|
234,400 | 5.02 | 5.11 | 4.80 | 10,000 | 700 | 0.0 |
| 17/10/2023 |
5.02
|
113,500 | 5.02 | 5.07 | 5.01 | 0 | 0 | 0 |
| 16/10/2023 |
5.02
|
122,800 | 5.13 | 5.13 | 5 | 0 | 200 | -0.0 |
| 13/10/2023 |
5.13
|
119,300 | 5.12 | 5.40 | 5.05 | 700 | 1,400 | -0.0 |
| 12/10/2023 |
5.12
|
264,600 | 5.05 | 5.13 | 5.08 | 10,000 | 2,400 | 0.0 |
| 11/10/2023 |
5.05
|
127,000 | 5.02 | 5.06 | 5 | 200 | 1,300 | -0.0 |
| 10/10/2023 |
5.02
|
158,900 | 5.01 | 5.17 | 5.01 | 0 | 1,000 | -0.0 |
| 09/10/2023 |
5.01
|
96,300 | 4.95 | 5.15 | 4.98 | 0 | 8,400 | -0.0 |
| 06/10/2023 |
4.95
|
238,600 | 5 | 5.04 | 4.85 | 0 | 7,500 | -0.0 |
| 05/10/2023 |
5
|
209,800 | 5.05 | 5.06 | 4.93 | 0 | 8,900 | -0.0 |
| 04/10/2023 |
5.05
|
253,400 | 4.97 | 5.10 | 4.99 | 0 | 6,700 | -0.0 |
| 03/10/2023 |
4.97
|
222,500 | 5.25 | 5.25 | 4.89 | 300 | 11,000 | -0.1 |
| 02/10/2023 |
5.25
|
85,700 | 5.21 | 5.25 | 5.21 | 0 | 9,200 | -0.0 |
| 29/09/2023 |
5.21
|
107,800 | 5.22 | 5.42 | 5.15 | 0 | 12,200 | -0.1 |
| 28/09/2023 |
5.22
|
188,600 | 5.28 | 5.28 | 5.11 | 0 | 10,100 | -0.1 |
| 27/09/2023 |
5.28
|
265,100 | 5.20 | 5.28 | 5.10 | 800 | 9,400 | -0.0 |
| 26/09/2023 |
5.20
|
271,300 | 5.20 | 5.50 | 5.20 | 1,500 | 9,500 | -0.0 |
| 25/09/2023 |
5.20
|
662,300 | 5.59 | 5.59 | 5.20 | 0 | 16,800 | -0.1 |
| 22/09/2023 |
5.59
|
459,500 | 5.86 | 5.86 | 5.46 | 100 | 8,700 | -0.0 |
| 21/09/2023 |
5.86
|
260,300 | 5.94 | 5.94 | 5.78 | 100 | 10,700 | -0.1 |
| 20/09/2023 |
5.94
|
228,800 | 5.77 | 5.97 | 5.89 | 0 | 3,100 | -0.0 |
| 19/09/2023 |
5.77
|
495,800 | 5.73 | 5.88 | 5.59 | 0 | 8,300 | -0.0 |
| 18/09/2023 |
5.73
|
549,100 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 |
| 15/09/2023 |
5.95
|
256,100 | 6 | 6 | 5.93 | 0 | 5,600 | -0.0 |
| 14/09/2023 |
6
|
530,100 | 6.12 | 6.12 | 5.92 | 2,900 | 16,000 | -0.1 |
| 13/09/2023 |
6.12
|
519,000 | 6.16 | 6.29 | 6.12 | 0 | 8,100 | -0.1 |
| 12/09/2023 |
6.16
|
737,900 | 6 | 6.19 | 6 | 1,200 | 1,000 | 0.0 |
| 11/09/2023 |
6
|
721,400 | 6.29 | 6.29 | 6 | 100 | 4,900 | -0.0 |
| 08/09/2023 |
6.29
|
585,700 | 6.25 | 6.31 | 6.24 | 0 | 1,800 | -0.0 |
| 07/09/2023 |
6.25
|
487,100 | 6.36 | 6.36 | 5.95 | 100 | 5,500 | -0.0 |
| 06/09/2023 |
6.36
|
768,500 | 6.26 | 6.45 | 6.26 | 8,600 | 2,500 | 0.0 |
| 05/09/2023 |
6.26
|
490,000 | 6.30 | 6.45 | 6.20 | 900 | 9,000 | -0.1 |