| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.17 | -3.01% | 3,011,800 | 4,500 | 0.0 |
5.34
5.77
5.34
|
|
2 tháng
(2025-10-13) |
-0.75 | -12.04% | 6,194,600 | 11,500 | 0.1 |
5.34
6.23
5.34
|
|
3 tháng
(2025-09-15) |
-1.35 | -19.77% | 9,369,900 | 74,900 | 0.5 |
5.34
6.83
5.34
|
|
6 tháng
(2025-06-16) |
-0.97 | -15.04% | 38,333,200 | 42,000 | 0.2 |
5.34
7.23
5.34
|
|
12 tháng
(2024-12-17) |
-1.41 | -20.46% | 95,303,500 | -35,452 | 0.0 |
5.34
8.68
5.34
|
|
24 tháng
(2023-12-25) |
-12.72 | -69.89% | 311,260,200 | 122,348 | 2.8 |
5.34
23.20
5.34
|
|
36 tháng
(2022-12-28) |
-2.23 | -28.92% | 352,609,200 | -6,351,396 | -644.4 |
5.34
29.45
5.34
|
|
60 tháng
(2021-01-07) |
-1.87 | -25.41% | 363,096,000 | -6,378,806 | -644.7 |
5.34
29.45
5.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
8.52
|
615,300 | 8.79 | 8.87 | 8.45 | 0 | 0 | 0 |
| 26/02/2025 |
8.68
|
989,300 | 8.26 | 8.68 | 8.11 | 0 | 0 | 0 |
| 25/02/2025 |
8.12
|
782,400 | 8.62 | 8.63 | 8.12 | 0 | 0 | 0 |
| 24/02/2025 |
8.65
|
1,260,100 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/02/2025 |
8.65
|
2,437,900 | 8.29 | 8.65 | 8.20 | 0 | 30,000 | -0.3 |
| 20/02/2025 |
8.09
|
3,897,400 | 8.08 | 8.09 | 7.70 | 0 | 0 | 0 |
| 19/02/2025 |
7.57
|
966,600 | 7.08 | 7.57 | 7.02 | 0 | 7,000 | -0.1 |
| 18/02/2025 |
7.08
|
325,800 | 7.03 | 7.13 | 7.02 | 0 | 0 | 0 |
| 17/02/2025 |
7.02
|
467,400 | 7.09 | 7.11 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.09
|
303,800 | 7.15 | 7.16 | 7.06 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
7.13
|
290,700 | 7.03 | 7.17 | 7.01 | 0 | 0 | 0 |
| 12/02/2025 |
7.03
|
189,100 | 7.06 | 7.09 | 7.01 | 0 | 0 | 0 |
| 11/02/2025 |
7.06
|
225,300 | 7.10 | 7.16 | 7.02 | 0 | 0 | 0 |
| 10/02/2025 |
7.08
|
164,000 | 7.18 | 7.20 | 7.02 | 20 | 0 | 0.0 |
| 07/02/2025 |
7.16
|
282,900 | 7.30 | 7.34 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.05
|
244,000 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 05/02/2025 |
6.98
|
281,500 | 6.96 | 7.01 | 6.96 | 0 | 0 | 0 |
| 04/02/2025 |
6.96
|
232,500 | 6.99 | 6.99 | 6.91 | 0 | 0 | 0 |
| 03/02/2025 |
6.93
|
135,500 | 6.95 | 7.05 | 6.92 | 0 | 0 | 0 |
| 24/01/2025 |
6.90
|
325,000 | 6.93 | 7.10 | 6.89 | 0 | 0 | 0 |
| 23/01/2025 |
6.93
|
362,100 | 6.92 | 6.98 | 6.85 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
222,400 | 7 | 7.01 | 6.87 | 0 | 0 | 0 |
| 21/01/2025 |
6.90
|
490,600 | 7.07 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
351,600 | 7.21 | 7.30 | 7.06 | 0 | 0 | 0 |
| 17/01/2025 |
7.18
|
231,100 | 7.18 | 7.34 | 7.17 | 0 | 0 | 0 |
| 16/01/2025 |
7.17
|
386,800 | 7.16 | 7.37 | 7.11 | 6,300 | 0 | 0.0 |
| 15/01/2025 |
7.06
|
471,200 | 7.15 | 7.30 | 7.06 | 0 | 0 | 0 |
| 14/01/2025 |
7.15
|
534,500 | 7.61 | 7.70 | 7.15 | 0 | 0 | 0 |
| 13/01/2025 |
7.61
|
2,107,700 | 7.77 | 7.77 | 7.50 | 0 | 35,400 | -0.3 |
| 10/01/2025 |
7.27
|
654,400 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
121,700 | 6.85 | 6.89 | 6.80 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.84
|
99,700 | 6.85 | 6.90 | 6.81 | 2,000 | 0 | 0.0 |
| 07/01/2025 |
6.86
|
112,700 | 6.86 | 6.92 | 6.79 | 0 | 0 | 0 |
| 06/01/2025 |
6.85
|
155,300 | 6.93 | 7.02 | 6.85 | 0 | 0 | 0 |
| 03/01/2025 |
6.93
|
151,500 | 6.93 | 6.94 | 6.89 | 0 | 0 | 0 |
| 02/01/2025 |
6.93
|
126,500 | 7.02 | 7.04 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.91
|
273,000 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 |
| 30/12/2024 |
7.08
|
90,800 | 7.09 | 7.16 | 7.05 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.09
|
243,900 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
| 26/12/2024 |
7.16
|
161,400 | 7.12 | 7.29 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
350,500 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 |
| 24/12/2024 |
7.02
|
415,500 | 7.22 | 7.25 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.22
|
480,500 | 7.40 | 7.46 | 7.18 | 0 | 0 | 0 |
| 20/12/2024 |
7.35
|
518,100 | 7.22 | 7.39 | 7.22 | 0 | 0 | 0 |
| 19/12/2024 |
7.15
|
710,500 | 7.04 | 7.35 | 7.04 | 0 | 0 | 0 |
| 18/12/2024 |
7.04
|
269,400 | 6.93 | 7.12 | 6.85 | 0 | 0 | 0 |
| 17/12/2024 |
6.89
|
223,100 | 6.94 | 6.94 | 6.85 | 5,000 | 0 | 0.0 |
| 16/12/2024 |
6.94
|
73,100 | 6.92 | 7.11 | 6.88 | 0 | 0 | 0 |
| 13/12/2024 |
6.92
|
131,600 | 6.98 | 6.98 | 6.90 | 100 | 0 | 0.0 |
| 12/12/2024 |
7
|
237,100 | 6.91 | 7.08 | 6.91 | 4,400 | 0 | 0.0 |
| 11/12/2024 |
7.03
|
190,800 | 7.24 | 7.24 | 7 | 3,000 | 0 | 0.0 |
| 10/12/2024 |
7.14
|
414,100 | 6.94 | 7.30 | 6.92 | 2,400 | 0 | 0.0 |
| 09/12/2024 |
6.88
|
167,300 | 6.86 | 6.88 | 6.82 | 0 | 0 | 0 |
| 06/12/2024 |
6.82
|
136,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/12/2024 |
6.87
|
186,000 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 04/12/2024 |
6.78
|
160,200 | 6.80 | 6.84 | 6.77 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
421,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 02/12/2024 |
6.85
|
219,800 | 6.93 | 6.97 | 6.85 | 0 | 0 | 0 |
| 29/11/2024 |
6.93
|
629,300 | 6.98 | 7.05 | 6.91 | 0 | 0 | 0 |
| 28/11/2024 |
6.98
|
126,900 | 6.93 | 7.03 | 6.93 | 0 | 0 | 0 |
| 27/11/2024 |
6.99
|
135,900 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 26/11/2024 |
7.06
|
94,400 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 |
| 25/11/2024 |
6.99
|
96,700 | 6.98 | 7.06 | 6.95 | 0 | 0 | 0 |
| 22/11/2024 |
6.95
|
139,500 | 6.98 | 7.04 | 6.95 | 0 | 0 | 0 |
| 21/11/2024 |
6.99
|
128,400 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
| 20/11/2024 |
7
|
114,800 | 7.02 | 7.05 | 6.87 | 0 | 0 | 0 |
| 19/11/2024 |
7.05
|
384,200 | 7.10 | 7.10 | 6.84 | 0 | 0 | 0 |
| 18/11/2024 |
7.09
|
144,600 | 7.05 | 7.17 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
941,100 | 7.47 | 7.50 | 6.98 | 19,000 | 0 | 0.1 |
| 14/11/2024 |
7.50
|
380,600 | 7.73 | 7.81 | 7.50 | 0 | 0 | 0 |
| 13/11/2024 |
7.73
|
306,500 | 7.82 | 7.88 | 7.65 | 0 | 0 | 0 |
| 12/11/2024 |
7.93
|
461,800 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
1,241,300 | 7.70 | 8.13 | 7.70 | 0 | 29,500 | -0.2 |
| 08/11/2024 |
7.68
|
319,700 | 7.58 | 7.95 | 7.57 | 0 | 0 | 0 |
| 07/11/2024 |
7.56
|
179,000 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
| 06/11/2024 |
7.53
|
123,600 | 7.50 | 7.55 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.49
|
85,600 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
249,700 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 01/11/2024 |
7.55
|
166,000 | 7.61 | 7.64 | 7.51 | 0 | 0 | 0 |
| 31/10/2024 |
7.59
|
166,200 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 |
| 30/10/2024 |
7.58
|
305,400 | 7.58 | 7.75 | 7.55 | 0 | 0 | 0 |
| 29/10/2024 |
7.55
|
244,300 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 28/10/2024 |
7.60
|
68,200 | 7.65 | 7.65 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.51
|
115,000 | 7.55 | 7.56 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.52
|
109,000 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
| 23/10/2024 |
7.55
|
78,700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 22/10/2024 |
7.56
|
110,100 | 7.59 | 7.64 | 7.56 | 0 | 0 | 0 |
| 21/10/2024 |
7.59
|
199,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
| 18/10/2024 |
7.61
|
79,000 | 7.60 | 7.72 | 7.60 | 0 | 0 | 0 |
| 17/10/2024 |
7.62
|
119,500 | 7.66 | 7.66 | 7.56 | 1,500 | 0 | 0.0 |
| 16/10/2024 |
7.60
|
162,200 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 15/10/2024 |
7.64
|
163,000 | 7.71 | 7.78 | 7.64 | 5,000 | 0 | 0.0 |
| 14/10/2024 |
7.70
|
143,500 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
7.68
|
163,400 | 7.69 | 7.73 | 7.64 | 0 | 0 | 0 |
| 10/10/2024 |
7.67
|
249,500 | 7.71 | 7.80 | 7.65 | 10,000 | 0 | 0.1 |
| 09/10/2024 |
7.70
|
141,200 | 7.75 | 7.77 | 7.65 | 0 | 0 | 0 |
| 08/10/2024 |
7.69
|
204,800 | 7.83 | 7.83 | 7.68 | 0 | 600 | -0.0 |
| 07/10/2024 |
7.78
|
121,000 | 7.79 | 7.90 | 7.77 | 0 | 500 | -0.0 |
| 04/10/2024 |
7.76
|
238,400 | 7.80 | 7.84 | 7.74 | 0 | 100 | -0.0 |
| 03/10/2024 |
7.80
|
218,100 | 7.83 | 7.93 | 7.78 | 5,000 | 0 | 0.0 |