| 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) |
-0.40 | -3.39% | 5,674,900 | -331,400 | -3.9 |
11.30
12.20
11.30
|
|
2 tháng
(2025-11-28) |
0.70 | 6.54% | 10,022,000 | -802,700 | -9.4 |
10.50
12.20
11.30
|
|
3 tháng
(2025-10-29) |
1.10 | 10.68% | 12,844,100 | -802,700 | -9.4 |
10
12.20
11.30
|
|
6 tháng
(2025-07-31) |
0.30 | 2.70% | 39,624,700 | -707,200 | -8.5 |
10
13.30
11.30
|
|
12 tháng
(2025-02-03) |
2.90 | 34.12% | 64,037,929 | -466,100 | -7.0 |
6.20
13.30
11.30
|
|
24 tháng
(2024-02-07) |
1.40 | 14% | 102,390,304 | 675,737 | 2.7 |
6.20
13.30
11.30
|
|
36 tháng
(2023-05-30) |
-2.20 | -16.18% | 169,587,347 | 660,237 | 2.7 |
6.20
16.50
11.30
|
|
60 tháng
(2023-05-30) |
-2.20 | -16.18% | 169,587,347 | 660,237 | 2.7 |
6.20
16.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2023 |
14.70
|
348,452 | 14.10 | 14.80 | 14.10 | 0 | 0 | 0 |
| 30/08/2023 |
14.50
|
756,900 | 13.80 | 14.80 | 13.50 | 0 | 0 | 0 |
| 29/08/2023 |
13.80
|
183,900 | 14.10 | 14.20 | 13.60 | 0 | 0 | 0 |
| 28/08/2023 |
13.90
|
236,193 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 25/08/2023 |
13.70
|
317,701 | 13.80 | 14.30 | 13.60 | 0 | 0 | 0 |
| 24/08/2023 |
13.80
|
402,172 | 13.40 | 13.80 | 13.10 | 0 | 0 | 0 |
| 23/08/2023 |
13.30
|
235,600 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
| 22/08/2023 |
13.50
|
383,116 | 13.40 | 13.60 | 12.50 | 0 | 0 | 0 |
| 21/08/2023 |
13.30
|
391,291 | 13.60 | 13.70 | 13 | 0 | 0 | 0 |
| 18/08/2023 |
13
|
557,120 | 14.10 | 14.40 | 12.70 | 0 | 0 | 0 |
| 17/08/2023 |
14.40
|
682,546 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
| 16/08/2023 |
14
|
343,808 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
| 15/08/2023 |
13.90
|
260,703 | 14.40 | 14.50 | 13.80 | 0 | 0 | 0 |
| 14/08/2023 |
14.40
|
366,727 | 14.30 | 14.70 | 14.10 | 0 | 0 | 0 |
| 11/08/2023 |
14
|
640,367 | 13.80 | 14.80 | 13.40 | 0 | 0 | 0 |
| 10/08/2023 |
13.60
|
577,546 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 09/08/2023 |
14.30
|
719,530 | 15 | 15.30 | 13.80 | 0 | 0 | 0 |
| 08/08/2023 |
14.80
|
1,054,755 | 14.40 | 14.80 | 13.50 | 0 | 0 | 0 |
| 07/08/2023 |
13.60
|
1,228,309 | 12 | 13.60 | 12 | 0 | 0 | 0 |
| 04/08/2023 |
11.90
|
207,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 03/08/2023 |
11.90
|
506,200 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
| 02/08/2023 |
11.80
|
113,700 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 31/07/2023 |
11.70
|
147,301 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 28/07/2023 |
11.80
|
211,605 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 27/07/2023 |
11.80
|
180,200 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 26/07/2023 |
11.90
|
228,000 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 25/07/2023 |
12
|
283,500 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
| 24/07/2023 |
12.20
|
602,740 | 11.70 | 12.40 | 11.70 | 0 | 0 | 0 |
| 21/07/2023 |
11.70
|
61,601 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 20/07/2023 |
11.80
|
111,204 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 19/07/2023 |
11.80
|
164,401 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 18/07/2023 |
11.90
|
252,505 | 11.60 | 12.10 | 11.60 | 0 | 0 | 0 |
| 17/07/2023 |
11.60
|
126,302 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 14/07/2023 |
11.70
|
93,407 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 13/07/2023 |
11.70
|
105,600 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 12/07/2023 |
11.70
|
122,937 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 11/07/2023 |
11.60
|
173,402 | 11.60 | 11.70 | 10 | 0 | 0 | 0 |
| 10/07/2023 |
11.70
|
112,500 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 07/07/2023 |
11.70
|
50,208 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 06/07/2023 |
11.80
|
111,300 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 05/07/2023 |
11.80
|
120,316 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
| 04/07/2023 |
11.90
|
190,900 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
| 03/07/2023 |
11.80
|
86,050 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 30/06/2023 |
11.90
|
88,700 | 11.90 | 11.90 | 11.70 | 0 | 10,000 | -0.1 |
| 29/06/2023 |
11.70
|
253,712 | 12.30 | 12.40 | 11.70 | 0 | 0 | 0 |
| 28/06/2023 |
12.20
|
202,200 | 12.30 | 12.60 | 12.20 | 0 | 600 | -0.0 |
| 27/06/2023 |
12.40
|
184,911 | 12.10 | 12.60 | 12 | 0 | 0 | 0 |
| 26/06/2023 |
12.20
|
244,100 | 12.50 | 12.50 | 11.90 | 100 | 0 | 0.0 |
| 23/06/2023 |
12.60
|
125,200 | 12.80 | 12.80 | 12.40 | 500 | 0 | 0.0 |
| 22/06/2023 |
12.70
|
486,900 | 11.90 | 12.90 | 11.90 | 0 | 0 | 0 |
| 21/06/2023 |
11.90
|
176,339 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
| 20/06/2023 |
11.80
|
56,860 | 11.90 | 11.90 | 11.60 | 0 | 200 | -0.0 |
| 19/06/2023 |
11.80
|
49,900 | 11.90 | 11.90 | 11.70 | 0 | 400 | -0.0 |
| 16/06/2023 |
11.90
|
309,200 | 12 | 12.20 | 11.80 | 6,200 | 300 | 0.1 |
| 15/06/2023 |
11.90
|
53,500 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 14/06/2023 |
12
|
173,100 | 12 | 12.20 | 11.90 | 22,300 | 0 | 0.3 |
| 13/06/2023 |
12.10
|
180,805 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
| 12/06/2023 |
11.90
|
94,500 | 11.70 | 11.90 | 11.60 | 9,500 | 0 | 0.1 |
| 09/06/2023 |
11.90
|
105,200 | 11.90 | 11.90 | 11.50 | 0 | 700 | -0.0 |
| 08/06/2023 |
11.70
|
225,400 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
| 07/06/2023 |
12.10
|
201,100 | 12.30 | 12.30 | 12 | 700 | 0 | 0.0 |
| 06/06/2023 |
12.30
|
241,500 | 12.30 | 12.40 | 11.90 | 0 | 0 | 0 |
| 05/06/2023 |
12.30
|
330,000 | 12.10 | 12.90 | 12 | 0 | 0 | 0 |
| 02/06/2023 |
12.10
|
182,337 | 11.30 | 12.70 | 11.30 | 0 | 0 | 0 |
| 01/06/2023 |
11.60
|
587,300 | 12.60 | 12.70 | 10.90 | 0 | 0 | 0 |
| 31/05/2023 |
12.60
|
297,400 | 13.80 | 13.90 | 12.40 | 0 | 0 | 0 |
| 30/05/2023 |
13.60
|
768,400 | 22.20 | 22.20 | 10 | 0 | 0 | 0 |
| 30/11/-0001 |
8.80
|
82,527 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |