| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
1.65 | 18.03% | 178,470,700 | -1,401,500 | 1.2 |
9.12
11
11
|
|
2 tháng
(2025-05-26) |
2.23 | 26.02% | 296,705,900 | 858,700 | 21.0 |
8.57
11
11
|
|
3 tháng
(2025-04-28) |
2.08 | 23.85% | 382,272,500 | -2,312,656 | 9.7 |
8.32
11
11
|
|
6 tháng
(2025-02-03) |
-3 | -21.74% | 943,887,300 | -2,560,348 | -4.6 |
7.24
15.90
11
|
|
12 tháng
(2024-07-30) |
-1.90 | -14.96% | 1,538,937,800 | -4,215,316 | -31.5 |
7.24
15.90
11
|
|
24 tháng
(2023-08-07) |
-2.27 | -17.34% | 2,301,366,300 | -8,417,716 | -93.3 |
7.24
16.34
11
|
|
36 tháng
(2022-08-10) |
-1.58 | -12.73% | 2,788,770,200 | -3,978,416 | -59.8 |
6.05
16.34
11
|
|
60 tháng
(2020-08-20) |
7.14 | 195.31% | 3,474,655,141 | -2,689,384 | -17.5 |
3.61
26.13
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
11
|
9,893,000 | 10.75 | 11.20 | 10.75 | 1,398,300 | 423,600 | 10.7 |
| 24/07/2025 |
10.80
|
9,202,300 | 10.95 | 11 | 10.65 | 2,000 | 1,037,500 | -11.3 |
| 23/07/2025 |
10.90
|
7,681,400 | 11.05 | 11.25 | 10.85 | 12,900 | 712,200 | -7.8 |
| 22/07/2025 |
10.85
|
10,443,000 | 10.60 | 11.10 | 10.55 | 818,300 | 304,600 | 5.6 |
| 21/07/2025 |
10.75
|
10,121,800 | 10.70 | 11 | 10.50 | 1,043,500 | 324,200 | 7.8 |
| 18/07/2025 |
10.75
|
12,824,300 | 10.65 | 11.20 | 10.55 | 707,000 | 1,560,700 | -9.5 |
| 17/07/2025 |
10.65
|
8,086,600 | 10.85 | 10.85 | 10.50 | 273,700 | 295,800 | -0.3 |
| 16/07/2025 |
10.70
|
7,141,900 | 10.50 | 10.80 | 10.40 | 286,800 | 497,000 | -2.2 |
| 15/07/2025 |
10.50
|
13,227,100 | 10.40 | 10.90 | 10.25 | 1,562,400 | 631,700 | 9.7 |
| 14/07/2025 |
10.30
|
8,432,000 | 10.35 | 10.60 | 10 | 373,000 | 980,900 | -6.3 |
| 11/07/2025 |
10.35
|
11,042,300 | 10.30 | 10.65 | 10.20 | 524,700 | 998,400 | 0 |
| 10/07/2025 |
10.30
|
9,234,800 | 10.55 | 10.75 | 10.15 | 14,400 | 1,484,400 | 0 |
| 09/07/2025 |
10.20
|
25,441,800 | 9.65 | 10.20 | 9.65 | 558,300 | 392,500 | 0 |
| 08/07/2025 |
9.57
|
10,407,000 | 9.23 | 9.57 | 9.22 | 1,290,500 | 514,200 | 7.4 |
| 07/07/2025 |
9.45
|
4,022,800 | 9.50 | 9.56 | 9.40 | 456,400 | 295,200 | 1.5 |
| 04/07/2025 |
9.41
|
3,792,200 | 9.40 | 9.52 | 9.40 | 467,300 | 129,300 | 3.2 |
| 03/07/2025 |
9.40
|
6,051,300 | 9.55 | 9.64 | 9.37 | 172,100 | 667,500 | -4.7 |
| 02/07/2025 |
9.55
|
7,537,900 | 9.21 | 9.75 | 9.21 | 1,333,300 | 28,900 | 12.2 |
| 01/07/2025 |
9.20
|
2,611,300 | 9.30 | 9.32 | 9.20 | 2,300 | 371,100 | -3.4 |
| 30/06/2025 |
9.29
|
3,604,900 | 9.29 | 9.39 | 9.20 | 675,100 | 67,800 | 5.7 |
| 27/06/2025 |
9.12
|
1,936,400 | 9.15 | 9.27 | 9.10 | 39,100 | 234,700 | -1.8 |
| 26/06/2025 |
9.14
|
2,907,900 | 9.20 | 9.20 | 9.06 | 45,200 | 427,200 | -3.5 |
| 25/06/2025 |
9.15
|
2,719,700 | 9.32 | 9.45 | 9.15 | 62,700 | 166,700 | -1.0 |
| 24/06/2025 |
9.32
|
4,086,000 | 9.31 | 9.53 | 9.23 | 299,700 | 319,200 | -0.2 |
| 23/06/2025 |
9.16
|
5,566,900 | 9.11 | 9.30 | 9.11 | 8,700 | 792,400 | -7.2 |
| 20/06/2025 |
9.37
|
3,287,200 | 9.48 | 9.55 | 9.36 | 163,200 | 225,900 | -0.6 |
| 19/06/2025 |
9.40
|
2,918,700 | 9.45 | 9.53 | 9.30 | 30,800 | 439,900 | -3.8 |
| 18/06/2025 |
9.42
|
4,435,700 | 9.46 | 9.68 | 9.37 | 83,200 | 726,300 | -6.2 |
| 17/06/2025 |
9.50
|
5,558,700 | 9.50 | 9.50 | 9.35 | 156,900 | 215,700 | -0.6 |
| 16/06/2025 |
9.35
|
6,717,900 | 9 | 9.42 | 9 | 420,000 | 107,800 | 2.9 |
| 13/06/2025 |
9.05
|
9,941,200 | 9.15 | 9.17 | 8.98 | 197,800 | 320,500 | -1.1 |
| 12/06/2025 |
9.26
|
5,524,600 | 9.23 | 9.36 | 9.22 | 199,500 | 207,000 | -0.1 |
| 11/06/2025 |
9.22
|
9,043,800 | 8.96 | 9.39 | 8.94 | 1,067,700 | 95,300 | 8.9 |
| 10/06/2025 |
8.88
|
8,790,600 | 8.60 | 8.99 | 8.60 | 2,314,400 | 41,300 | 20.2 |
| 09/06/2025 |
8.63
|
3,086,800 | 8.68 | 8.68 | 8.54 | 20,900 | 366,100 | -3.0 |
| 06/06/2025 |
8.60
|
4,895,600 | 8.88 | 8.88 | 8.60 | 6,500 | 1,317,200 | -11.4 |
| 05/06/2025 |
8.83
|
3,246,100 | 8.84 | 8.92 | 8.75 | 162,300 | 199,800 | -0.3 |
| 04/06/2025 |
8.83
|
4,209,900 | 9.05 | 9.05 | 8.80 | 106,600 | 515,200 | -3.7 |
| 03/06/2025 |
8.97
|
10,236,000 | 8.78 | 9.06 | 8.77 | 2,091,400 | 6,800 | 18.6 |
| 02/06/2025 |
8.62
|
4,723,700 | 8.47 | 8.62 | 8.25 | 327,700 | 620,400 | -2.4 |
| 30/05/2025 |
8.63
|
4,633,700 | 8.67 | 8.96 | 8.57 | 346,700 | 262,200 | 0.8 |
| 29/05/2025 |
8.73
|
2,964,300 | 8.97 | 8.97 | 8.70 | 2,000 | 509,200 | -4.5 |
| 28/05/2025 |
8.86
|
6,399,400 | 8.78 | 9 | 8.77 | 585,700 | 0 | 5.2 |
| 27/05/2025 |
8.74
|
4,317,900 | 8.67 | 8.79 | 8.56 | 472,400 | 21,800 | 3.9 |
| 26/05/2025 |
8.57
|
3,650,500 | 8.35 | 8.62 | 8.15 | 509,200 | 3,100 | 4.2 |
| 23/05/2025 |
8.32
|
3,544,700 | 8.46 | 8.53 | 8.30 | 1,800 | 215,400 | -1.8 |
| 22/05/2025 |
8.47
|
4,860,000 | 8.55 | 8.69 | 8.44 | 40,500 | 294,000 | 0 |
| 21/05/2025 |
8.58
|
5,859,200 | 8.87 | 8.87 | 8.51 | 1,500 | 134,700 | -1.2 |
| 20/05/2025 |
8.78
|
3,601,200 | 8.81 | 8.84 | 8.68 | 214,900 | 133,100 | 0.7 |
| 19/05/2025 |
8.75
|
5,527,400 | 8.93 | 8.94 | 8.75 | 294,000 | 656,200 | 0 |
| 16/05/2025 |
9
|
6,212,600 | 9 | 9.25 | 8.92 | 74,100 | 550,200 | 0 |
| 15/05/2025 |
8.91
|
4,455,500 | 8.99 | 8.99 | 8.80 | 62,400 | 142,400 | 0 |
| 14/05/2025 |
8.85
|
13,028,700 | 8.53 | 9.03 | 8.51 | 794,700 | 1,056,556 | 0 |
| 13/05/2025 |
8.54
|
5,392,900 | 8.66 | 8.75 | 8.52 | 547,300 | 985,200 | 0 |
| 12/05/2025 |
8.47
|
2,984,200 | 8.50 | 8.54 | 8.40 | 31,300 | 2,200 | 0 |
| 09/05/2025 |
8.42
|
3,624,100 | 8.51 | 8.58 | 8.42 | 257,900 | 407,300 | 0 |
| 08/05/2025 |
8.45
|
3,468,700 | 8.40 | 8.55 | 8.40 | 571,100 | 37,400 | 0 |
| 07/05/2025 |
8.40
|
3,822,500 | 8.50 | 8.58 | 8.38 | 259,500 | 211,100 | 0 |
| 06/05/2025 |
8.51
|
3,885,700 | 8.57 | 8.72 | 8.49 | 286,000 | 153,200 | 0 |
| 05/05/2025 |
8.55
|
2,970,500 | 8.65 | 8.96 | 8.55 | 11,700 | 594,000 | 0 |
| 29/04/2025 |
8.54
|
4,534,100 | 8.72 | 8.73 | 8.46 | 63,100 | 540,000 | -4.1 |
| 28/04/2025 |
8.72
|
7,794,600 | 8.50 | 8.84 | 8.35 | 71,600 | 641,800 | -4.9 |
| 25/04/2025 |
8.34
|
10,984,400 | 7.81 | 8.34 | 7.81 | 1,427,400 | 640,300 | 6.3 |
| 24/04/2025 |
7.80
|
5,395,200 | 7.54 | 7.90 | 7.54 | 1,089,900 | 218,900 | 6.7 |
| 23/04/2025 |
7.50
|
2,947,700 | 7.60 | 7.62 | 7.43 | 158,100 | 484,800 | -2.5 |
| 22/04/2025 |
7.45
|
8,750,400 | 7.69 | 7.90 | 7.19 | 562,700 | 408,600 | 1.1 |
| 21/04/2025 |
7.73
|
4,595,900 | 7.75 | 7.87 | 7.67 | 106,900 | 660,200 | -4.3 |
| 18/04/2025 |
7.86
|
6,038,800 | 7.80 | 8 | 7.76 | 1,154,900 | 135,300 | 8.1 |
| 17/04/2025 |
7.71
|
3,233,100 | 7.60 | 7.80 | 7.55 | 188,100 | 262,800 | -0.6 |
| 16/04/2025 |
7.68
|
9,149,700 | 8.09 | 8.11 | 7.61 | 98,300 | 2,934,400 | -22.3 |
| 15/04/2025 |
8.09
|
8,968,700 | 7.80 | 8.49 | 7.80 | 366,100 | 5,000 | 2.9 |
| 14/04/2025 |
8.01
|
6,953,300 | 8.01 | 8.22 | 7.70 | 338,600 | 802,900 | -3.6 |
| 11/04/2025 |
8
|
19,038,200 | 7.80 | 8.25 | 7.22 | 3,509,400 | 163,200 | 25.0 |
| 10/04/2025 |
7.74
|
2,929,300 | 7.74 | 7.74 | 7.74 | 0 | 1,200 | -0.0 |
| 09/04/2025 |
7.24
|
14,626,500 | 7.24 | 7.50 | 7.24 | 801,200 | 499,300 | 2.2 |
| 08/04/2025 |
7.78
|
2,442,500 | 7.78 | 7.78 | 7.78 | 200 | 0 | 0.0 |
| 04/04/2025 |
8.36
|
4,389,100 | 8.36 | 8.36 | 8.36 | 1,100 | 0 | 0.0 |
| 03/04/2025 |
8.98
|
6,480,000 | 9.10 | 9.20 | 8.98 | 16,900 | 236,300 | -2.0 |
| 02/04/2025 |
9.65
|
5,293,500 | 9.80 | 9.85 | 9.56 | 35,800 | 242,436 | -2.0 |
| 01/04/2025 |
9.77
|
8,674,100 | 10 | 10 | 9.70 | 6,200 | 1,484,625 | -14.5 |
| 31/03/2025 |
9.95
|
7,226,500 | 9.69 | 10.15 | 9.66 | 894,572 | 243,200 | 6.4 |
| 28/03/2025 |
9.75
|
8,956,800 | 10.05 | 10.20 | 9.50 | 246,200 | 1,477,305 | -12.2 |
| 27/03/2025 |
10
|
10,389,600 | 10.15 | 10.25 | 9.97 | 988,600 | 10,347 | 9.8 |
| 26/03/2025 |
10.15
|
10,073,200 | 10.80 | 10.85 | 10.05 | 34,400 | 344,051 | -3.3 |
| 25/03/2025 |
10.80
|
33,901,000 | 9.91 | 11.15 | 9.91 | 0 | 0 | 0 |
| 24/03/2025 |
10.65
|
4,663,000 | 10.65 | 10.65 | 10.65 | 2,000 | 0 | 0.0 |
| 21/03/2025 |
11.45
|
19,040,400 | 11.45 | 11.70 | 11.45 | 0 | 0 | 0 |
| 20/03/2025 |
12.30
|
24,667,100 | 13.20 | 13.25 | 12.30 | 162,825 | 4,243 | 2.0 |
| 19/03/2025 |
13.20
|
13,525,200 | 13.65 | 13.65 | 13.15 | 198,000 | 56,300 | 1.9 |
| 18/03/2025 |
13.65
|
4,671,600 | 13.80 | 13.90 | 13.65 | 100 | 368,100 | -5.1 |
| 17/03/2025 |
13.80
|
3,895,400 | 13.75 | 13.90 | 13.70 | 200 | 400 | -0.0 |
| 14/03/2025 |
13.75
|
3,575,800 | 13.70 | 13.95 | 13.70 | 18,300 | 0 | 0.3 |
| 13/03/2025 |
13.80
|
7,163,600 | 14.20 | 14.20 | 13.80 | 404,600 | 70,700 | 4.7 |
| 12/03/2025 |
14.10
|
6,273,700 | 13.85 | 14.15 | 13.80 | 500 | 517 | -0.0 |
| 11/03/2025 |
13.85
|
13,290,800 | 13.85 | 13.90 | 13.60 | 1,600 | 918,100 | -12.6 |
| 10/03/2025 |
14.05
|
8,118,900 | 14.10 | 14.35 | 14 | 71,500 | 29,400 | 0.6 |
| 07/03/2025 |
14.15
|
7,513,400 | 14.45 | 14.55 | 14.15 | 2,000 | 157,400 | -2.2 |
| 06/03/2025 |
14.40
|
12,868,800 | 14.05 | 14.45 | 14.05 | 124,700 | 74,000 | 0.7 |
| 05/03/2025 |
14
|
10,242,800 | 14.30 | 14.60 | 14 | 0 | 0 | 0 |
| 04/03/2025 |
14.40
|
17,855,200 | 14.30 | 14.60 | 14 | 896,102 | 0 | 12.7 |