| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-24) |
2.35 | 22.38% | 10,392,600 | 65,400 | 0.6 |
10.20
13.35
12.85
|
|
2 tháng
(2025-05-26) |
2.40 | 22.97% | 20,070,300 | -37,200 | -0.5 |
10.20
13.35
12.85
|
|
3 tháng
(2025-04-25) |
3.85 | 42.78% | 38,301,500 | -24,799 | -1.2 |
8.35
13.35
12.85
|
|
6 tháng
(2025-02-03) |
6.80 | 112.40% | 99,174,600 | -124,409 | -1.9 |
5.70
13.35
12.85
|
|
12 tháng
(2024-07-29) |
-1.35 | -9.51% | 218,997,500 | 685,869 | 7.8 |
5.70
14.20
12.85
|
|
24 tháng
(2023-08-04) |
-0.35 | -2.65% | 409,694,100 | 488,569 | 5.0 |
5.70
20.20
12.85
|
|
36 tháng
(2022-08-09) |
-7.55 | -37.01% | 512,402,300 | 357,758 | -1.6 |
5.70
20.40
12.85
|
|
60 tháng
(2020-08-19) |
5.02 | 64.06% | 748,883,540 | -7,316,542 | -259.9 |
5.70
45.01
12.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2025 |
12.85
|
454,000 | 12.70 | 13.20 | 12.60 | 3,000 | 400 | 0.0 |
| 23/07/2025 |
12.85
|
528,000 | 13 | 13.70 | 12.80 | 15,400 | 32,500 | -0.2 |
| 22/07/2025 |
12.85
|
266,200 | 12.70 | 13 | 12.40 | 25,200 | 0 | 0.3 |
| 21/07/2025 |
12.70
|
318,300 | 13.45 | 13.45 | 12.70 | 5,000 | 3,500 | 0.0 |
| 18/07/2025 |
13.15
|
415,300 | 13.05 | 13.30 | 12.70 | 14,200 | 17,300 | -0.0 |
| 17/07/2025 |
13.15
|
661,500 | 13.05 | 13.50 | 13.05 | 31,800 | 100 | 0.4 |
| 16/07/2025 |
13.35
|
1,042,300 | 14.10 | 14.10 | 13.05 | 1,600 | 30,900 | -0.4 |
| 15/07/2025 |
13.25
|
410,000 | 13.15 | 13.25 | 13.10 | 0 | 0 | 0 |
| 14/07/2025 |
12.40
|
747,000 | 12.35 | 12.40 | 11.85 | 16,000 | 2,000 | 0.2 |
| 11/07/2025 |
11.60
|
910,400 | 11 | 11.60 | 10.85 | 43,800 | 900 | 0 |
| 10/07/2025 |
10.85
|
264,500 | 11 | 11.05 | 10.80 | 0 | 11,200 | 0 |
| 09/07/2025 |
11
|
687,800 | 11.20 | 11.25 | 10.95 | 0 | 24,800 | 0 |
| 08/07/2025 |
11.05
|
1,075,100 | 11 | 11.10 | 10.85 | 2,400 | 500 | 0.0 |
| 07/07/2025 |
10.95
|
555,800 | 10.90 | 11 | 10.80 | 11,200 | 5,300 | 0.1 |
| 04/07/2025 |
10.85
|
821,100 | 10.65 | 10.90 | 10.35 | 24,800 | 20,800 | 0.0 |
| 03/07/2025 |
10.70
|
261,900 | 10.80 | 10.85 | 10.50 | 0 | 39,500 | -0.4 |
| 02/07/2025 |
10.80
|
87,900 | 10.85 | 10.85 | 10.60 | 5,200 | 10,800 | -0.1 |
| 01/07/2025 |
10.80
|
490,000 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 30/06/2025 |
10.60
|
204,600 | 10.60 | 10.90 | 10.30 | 44,300 | 0 | 0.5 |
| 27/06/2025 |
10.60
|
162,200 | 10.45 | 10.60 | 10.35 | 26,800 | 300 | 0.3 |
| 26/06/2025 |
10.40
|
154,500 | 10.25 | 10.50 | 10.20 | 0 | 1,900 | -0.0 |
| 25/06/2025 |
10.20
|
229,900 | 10.50 | 10.50 | 10.15 | 0 | 0 | 0 |
| 24/06/2025 |
10.50
|
98,300 | 10.55 | 10.60 | 10.50 | 0 | 0 | 0 |
| 23/06/2025 |
10.55
|
236,500 | 10.45 | 10.75 | 10.20 | 1,700 | 100 | 0.0 |
| 20/06/2025 |
10.70
|
270,000 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 19/06/2025 |
10.85
|
106,600 | 10.95 | 11.05 | 10.85 | 0 | 0 | 0 |
| 18/06/2025 |
10.90
|
528,600 | 10.90 | 11.35 | 10.80 | 0 | 30,700 | -0.3 |
| 17/06/2025 |
10.90
|
207,500 | 11.30 | 11.35 | 10.90 | 100 | 4,400 | -0.0 |
| 16/06/2025 |
11.30
|
248,600 | 10.90 | 11.30 | 10.90 | 0 | 1,400 | -0.0 |
| 13/06/2025 |
11.35
|
247,800 | 11.15 | 11.35 | 10.90 | 0 | 0 | 0 |
| 12/06/2025 |
11.35
|
862,900 | 11.10 | 11.80 | 11.05 | 35,100 | 45,600 | -0.1 |
| 11/06/2025 |
11.10
|
113,900 | 11.05 | 11.10 | 10.95 | 1,400 | 0 | 0.0 |
| 10/06/2025 |
11.10
|
337,200 | 11.10 | 11.15 | 10.90 | 0 | 2,500 | -0.0 |
| 09/06/2025 |
11
|
1,261,000 | 11 | 11.20 | 10.90 | 9,200 | 35,700 | -0.3 |
| 06/06/2025 |
11
|
284,200 | 10.90 | 11.20 | 10.90 | 35,700 | 0 | 0.4 |
| 05/06/2025 |
10.90
|
391,200 | 11.15 | 11.20 | 10.90 | 2,800 | 21,900 | -0.2 |
| 04/06/2025 |
11.30
|
331,800 | 11.25 | 11.30 | 10.95 | 9,200 | 24,200 | -0.2 |
| 03/06/2025 |
11.30
|
440,300 | 11.30 | 11.35 | 11 | 18,700 | 11,500 | 0.1 |
| 02/06/2025 |
11.30
|
886,300 | 11 | 11.30 | 10.60 | 100 | 50,700 | -0.6 |
| 30/05/2025 |
11.30
|
473,300 | 11.30 | 11.45 | 10.90 | 6,600 | 0 | 0.1 |
| 29/05/2025 |
11.30
|
765,500 | 10.65 | 11.35 | 10.40 | 58,800 | 21,100 | 0.4 |
| 28/05/2025 |
10.65
|
719,700 | 10.50 | 10.85 | 10.30 | 23,700 | 42,200 | -0.2 |
| 27/05/2025 |
10.45
|
290,200 | 10.40 | 10.70 | 10.40 | 0 | 33,700 | -0.4 |
| 26/05/2025 |
10.45
|
674,600 | 10.65 | 10.65 | 10.20 | 20,600 | 600 | 0.2 |
| 23/05/2025 |
10.65
|
289,200 | 11.10 | 11.15 | 10.55 | 500 | 12,400 | -0.1 |
| 22/05/2025 |
11.10
|
1,378,100 | 10.30 | 11.10 | 10.30 | 25,000 | 11,100 | 0 |
| 21/05/2025 |
10.40
|
534,600 | 10.85 | 10.85 | 10.30 | 8,100 | 22,000 | -0.1 |
| 20/05/2025 |
10.60
|
750,800 | 10.50 | 10.75 | 10.45 | 0 | 0 | 0 |
| 19/05/2025 |
10.50
|
748,400 | 10.40 | 11 | 10.35 | 5,000 | 500 | 0 |
| 16/05/2025 |
10.55
|
598,200 | 10.50 | 10.55 | 10.15 | 0 | 0 | 0 |
| 15/05/2025 |
10.50
|
797,800 | 10.20 | 10.50 | 10.05 | 200 | 0 | 0 |
| 14/05/2025 |
10.30
|
1,042,300 | 10.45 | 10.45 | 10.20 | 30,000 | 29,600 | 0 |
| 13/05/2025 |
10.05
|
1,625,300 | 9.40 | 10.05 | 9.08 | 6,400 | 700 | 0 |
| 12/05/2025 |
9.40
|
762,600 | 9.70 | 9.70 | 9 | 0 | 9,300 | 0 |
| 09/05/2025 |
9.66
|
1,338,900 | 9.38 | 9.66 | 9.09 | 0 | 9,200 | 0 |
| 08/05/2025 |
9.04
|
1,806,600 | 8.51 | 9.04 | 8.48 | 68,900 | 200 | 0 |
| 07/05/2025 |
8.45
|
345,100 | 8.37 | 8.52 | 8.37 | 14,100 | 0 | 0 |
| 06/05/2025 |
8.37
|
423,800 | 8.07 | 8.60 | 8.07 | 8,700 | 900 | 0 |
| 05/05/2025 |
8.35
|
1,542,600 | 8.49 | 8.49 | 7.98 | 0 | 20,600 | 0 |
| 29/04/2025 |
8.58
|
651,200 | 9.22 | 9.22 | 8.58 | 0 | 4,600 | -0.0 |
| 28/04/2025 |
9.22
|
2,281,800 | 9.63 | 9.63 | 8.90 | 900 | 54,900 | -0.5 |
| 25/04/2025 |
9
|
1,313,900 | 8.51 | 9 | 8.30 | 20,601 | 0 | 0.2 |
| 24/04/2025 |
8.58
|
958,600 | 8.49 | 8.58 | 8.13 | 4,500 | 25,100 | -0.2 |
| 23/04/2025 |
8.49
|
731,900 | 8.70 | 8.70 | 8.41 | 11,100 | 14,400 | -0.0 |
| 22/04/2025 |
8.50
|
2,230,800 | 8.17 | 8.50 | 7.91 | 26,300 | 900 | 0.2 |
| 21/04/2025 |
8.50
|
1,400,800 | 8 | 8.50 | 7.93 | 13,700 | 34,900 | -0.2 |
| 18/04/2025 |
8.15
|
2,242,400 | 7.60 | 8.15 | 7.50 | 0 | 500 | -0.0 |
| 17/04/2025 |
7.62
|
779,600 | 7.45 | 7.62 | 7.02 | 800 | 0 | 0.0 |
| 16/04/2025 |
7.47
|
997,000 | 6.99 | 7.47 | 6.99 | 51,000 | 0 | 0.4 |
| 15/04/2025 |
6.99
|
481,100 | 6.70 | 6.99 | 6.60 | 0 | 3,300 | -0.0 |
| 14/04/2025 |
6.74
|
615,500 | 6.65 | 6.85 | 6.65 | 23,000 | 25,400 | -0.0 |
| 11/04/2025 |
6.51
|
977,300 | 6.51 | 6.51 | 6.20 | 5,000 | 20,500 | -0.1 |
| 10/04/2025 |
6.09
|
221,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 09/04/2025 |
5.70
|
1,564,200 | 5.70 | 5.86 | 5.70 | 29,200 | 2,612 | 0.2 |
| 08/04/2025 |
6.12
|
463,200 | 6.12 | 6.13 | 6.12 | 0 | 0 | 0 |
| 04/04/2025 |
6.57
|
889,600 | 6.57 | 6.58 | 6.57 | 0 | 14,100 | -0.1 |
| 03/04/2025 |
7.06
|
1,355,100 | 7.10 | 7.29 | 7.06 | 2,000 | 0 | 0.0 |
| 02/04/2025 |
7.59
|
1,668,600 | 7.38 | 7.59 | 7.28 | 18,500 | 0 | 0.1 |
| 01/04/2025 |
7.17
|
3,110,800 | 7.14 | 7.17 | 6.94 | 0 | 93,982 | -0.7 |
| 31/03/2025 |
6.71
|
775,600 | 6.20 | 6.71 | 6.10 | 0 | 13,100 | -0.1 |
| 28/03/2025 |
6.28
|
721,900 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
| 27/03/2025 |
6.50
|
2,675,100 | 6.57 | 6.68 | 6.35 | 0 | 0 | 0 |
| 26/03/2025 |
6.25
|
1,856,100 | 5.93 | 6.25 | 5.93 | 100,200 | 1,600 | 0.6 |
| 25/03/2025 |
5.85
|
264,000 | 5.87 | 5.95 | 5.85 | 0 | 0 | 0 |
| 24/03/2025 |
5.87
|
208,700 | 5.94 | 5.95 | 5.87 | 400 | 0 | 0.0 |
| 21/03/2025 |
5.94
|
122,700 | 6 | 6 | 5.94 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
330,500 | 6 | 6.05 | 5.94 | 600 | 13,900 | -0.1 |
| 19/03/2025 |
6
|
353,100 | 5.99 | 6.10 | 5.99 | 0 | 1,600 | -0.0 |
| 18/03/2025 |
5.98
|
627,700 | 6 | 6.20 | 5.97 | 300 | 100 | 0.0 |
| 17/03/2025 |
6
|
273,200 | 6.08 | 6.08 | 5.97 | 300 | 0 | 0.0 |
| 14/03/2025 |
6
|
537,000 | 5.84 | 6 | 5.84 | 15,200 | 0 | 0.1 |
| 13/03/2025 |
5.91
|
550,100 | 6.03 | 6.20 | 5.84 | 0 | 0 | 0 |
| 12/03/2025 |
6.03
|
671,900 | 6.15 | 6.22 | 5.98 | 2,400 | 35,900 | -0.2 |
| 11/03/2025 |
6
|
532,500 | 5.71 | 6 | 5.71 | 400 | 27,200 | -0.2 |
| 10/03/2025 |
5.81
|
952,900 | 5.89 | 5.91 | 5.75 | 0 | 40,200 | -0.2 |
| 07/03/2025 |
5.88
|
497,100 | 5.90 | 5.97 | 5.88 | 0 | 900 | -0.0 |
| 06/03/2025 |
5.90
|
578,300 | 5.91 | 5.96 | 5.82 | 500 | 0 | 0.0 |
| 05/03/2025 |
5.91
|
473,800 | 5.99 | 5.99 | 5.91 | 0 | 12,800 | -0.1 |
| 04/03/2025 |
5.93
|
1,909,900 | 5.81 | 5.98 | 5.80 | 97,400 | 109,140 | -0.1 |
| 03/03/2025 |
6.21
|
1,431,500 | 6.67 | 6.67 | 6.21 | 9,200 | 10,900 | -0.0 |