| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
1 | 9.17% | 3,864,800 | -214,600 | -2.3 |
10
12
11.80
|
|
2 tháng
(2025-03-17) |
0.20 | 1.71% | 8,436,600 | -214,600 | -2.3 |
9.60
12
11.80
|
|
3 tháng
(2025-02-14) |
0.40 | 3.48% | 18,225,500 | -216,200 | -2.3 |
9.60
12.80
11.80
|
|
6 tháng
(2024-11-18) |
2.80 | 30.77% | 31,286,232 | -200,400 | -2.1 |
9.10
12.80
11.80
|
|
12 tháng
(2024-05-20) |
2.17 | 22.34% | 44,757,899 | 35,501 | 0.1 |
7.70
12.80
11.80
|
|
24 tháng
(2023-05-26) |
5.12 | 75.64% | 100,769,737 | 18,207 | -0.1 |
6.78
13.45
11.80
|
|
36 tháng
(2022-05-31) |
1.56 | 15.09% | 125,737,821 | 53,000 | 0.1 |
3.34
13.45
11.80
|
|
60 tháng
(2020-06-10) |
9.09 | 323.13% | 189,969,909 | 54,400 | 0.1 |
2.32
23.97
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2024 |
10.60
|
374,773 | 10.40 | 10.80 | 10.40 | 10,300 | 0 | 0.1 |
| 11/12/2024 |
10.40
|
269,032 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/12/2024 |
10.30
|
114,021 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/12/2024 |
10.40
|
230,999 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 06/12/2024 |
10.40
|
273,274 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 05/12/2024 |
10.70
|
552,980 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
| 04/12/2024 |
10.20
|
227,861 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
| 03/12/2024 |
10.30
|
665,652 | 9.40 | 10.30 | 9.30 | 0 | 0 | 0 |
| 02/12/2024 |
9.20
|
86,882 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 29/11/2024 |
9.20
|
36,850 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/11/2024 |
9.30
|
41,776 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/11/2024 |
9.20
|
54,869 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 26/11/2024 |
9.20
|
27,690 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
9.20
|
20,210 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/11/2024 |
9.10
|
50,520 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 21/11/2024 |
9.20
|
14,109 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 20/11/2024 |
9.20
|
146,605 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/11/2024 |
9.10
|
34,152 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 18/11/2024 |
9.10
|
41,790 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/11/2024 |
8.90
|
113,927 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 14/11/2024 |
9.20
|
71,015 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 13/11/2024 |
9.30
|
55,151 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/11/2024 |
9.10
|
19,684 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 11/11/2024 |
9.10
|
66,341 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 08/11/2024 |
9.10
|
23,928 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/11/2024 |
9.20
|
31,707 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/11/2024 |
9.10
|
77,041 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 05/11/2024 |
9
|
12,751 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 04/11/2024 |
9.20
|
18,253 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 01/11/2024 |
9
|
68,639 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 31/10/2024 |
9.20
|
28,957 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 30/10/2024 |
9.30
|
45,811 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/10/2024 |
9.20
|
107,170 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 28/10/2024 |
9.30
|
21,324 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 25/10/2024 |
9.30
|
22,672 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 24/10/2024 |
9.30
|
74,110 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 23/10/2024 |
9.30
|
45,993 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 22/10/2024 |
9.40
|
44,741 | 9.50 | 9.50 | 9.40 | 26,000 | 0 | 0.2 |
| 21/10/2024 |
9.40
|
56,271 | 9.50 | 9.50 | 9.40 | 45,000 | 0 | 0.4 |
| 18/10/2024 |
9.50
|
51,533 | 9.40 | 9.50 | 9.40 | 4,500 | 0 | 0.0 |
| 17/10/2024 |
9.50
|
68,536 | 9.40 | 9.50 | 9.20 | 28,200 | 0 | 0.3 |
| 16/10/2024 |
9.40
|
64,404 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 15/10/2024 |
9.50
|
119,402 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 14/10/2024 |
9.20
|
86,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/10/2024 |
9.50
|
12,590 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 10/10/2024 |
9.40
|
36,446 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 09/10/2024 |
9.50
|
44,939 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 08/10/2024 |
9.60
|
86,778 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 07/10/2024 |
9.70
|
32,136 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/10/2024 |
9.70
|
129,375 | 9.60 | 9.80 | 9.60 | 3,800 | 0 | 0.0 |
| 03/10/2024 |
9.70
|
186,355 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 02/10/2024 |
9.60
|
154,308 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
| 01/10/2024 |
9.40
|
250,357 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 30/09/2024 |
9.10
|
54,350 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 27/09/2024 |
9.10
|
81,071 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 26/09/2024 |
9.20
|
63,758 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 25/09/2024 |
9.20
|
88,949 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 24/09/2024 |
9.10
|
52,043 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
36,266 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 20/09/2024 |
9
|
142,116 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 19/09/2024 |
9.10
|
290,294 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 18/09/2024 |
8.50
|
36,460 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/09/2024 |
8.30
|
27,381 | 8 | 8.30 | 8 | 0 | 99 | -0.0 |
| 16/09/2024 |
8.30
|
27,563 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 13/09/2024 |
8.30
|
11,323 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 12/09/2024 |
8.20
|
27,324 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/09/2024 |
8.10
|
24,182 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/09/2024 |
8.20
|
47,945 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 09/09/2024 |
8.40
|
25,844 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/09/2024 |
8.40
|
43,139 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
45,802 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/09/2024 |
8.50
|
79,573 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/08/2024 |
8.60
|
38,668 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/08/2024 |
8.70
|
71,972 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/08/2024 |
8.70
|
41,425 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.70
|
179,966 | 8.80 | 8.80 | 8.60 | 32,600 | 0 | 0.3 |
| 26/08/2024 |
8.80
|
129,177 | 8.70 | 8.80 | 8.70 | 37,400 | 0 | 0.3 |
| 23/08/2024 |
8.80
|
75,185 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.70
|
38,143 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
117,071 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/08/2024 |
8.70
|
61,015 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.70
|
36,342 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/08/2024 |
8.70
|
116,680 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
| 15/08/2024 |
8
|
21,893 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 14/08/2024 |
8.30
|
45,338 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/08/2024 |
8.20
|
30,310 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
8.50
|
63,034 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
8.70
|
96,046 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 08/08/2024 |
8.10
|
76,568 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 07/08/2024 |
8.20
|
31,146 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 06/08/2024 |
8.10
|
44,739 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
7.70
|
74,735 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.30
|
58,470 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 01/08/2024 |
8.20
|
101,975 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 31/07/2024 |
8.80
|
36,406 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/07/2024 |
8.80
|
40,075 | 8.90 | 8.90 | 8.70 | 15,300 | 0 | 0.1 |
| 29/07/2024 |
8.90
|
65,041 | 8.90 | 9 | 8.80 | 14,700 | 0 | 0.1 |
| 26/07/2024 |
8.80
|
71,810 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 25/07/2024 |
8.60
|
15,620 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/07/2024 |
8.60
|
51,606 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |