| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.20 | -2.13% | 452,500 | -100 | -0.0 |
9.20
9.80
9.40
|
|
2 tháng
(2025-10-16) |
-0.80 | -8% | 1,224,200 | -700 | -0.0 |
9.20
10.30
9.40
|
|
3 tháng
(2025-09-16) |
-1.30 | -12.38% | 3,044,100 | -5,100 | -0.1 |
9.20
10.50
9.40
|
|
6 tháng
(2025-06-18) |
1.90 | 26.03% | 8,597,000 | -13,600 | -0.1 |
7.10
11.40
9.40
|
|
12 tháng
(2024-12-20) |
1.20 | 15% | 12,768,116 | -69,966 | -0.5 |
6
11.40
9.40
|
|
24 tháng
(2023-12-26) |
-1.38 | -13.07% | 26,079,910 | -97,666 | -0.8 |
6
12.17
9.40
|
|
36 tháng
(2023-01-03) |
1.87 | 25.45% | 53,468,940 | -142,176 | -1.3 |
6
15.83
9.40
|
|
60 tháng
(2021-01-11) |
-23.68 | -72.02% | 154,871,877 | 152,021 | 12.2 |
5.42
48.59
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
8.17
|
10,603 | 8.17 | 8.25 | 8 | 0 | 0 | 0 |
| 02/10/2024 |
8.17
|
3,400 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 01/10/2024 |
8.17
|
10,100 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 |
| 30/09/2024 |
8.25
|
5,212 | 8.25 | 8.33 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.25
|
68,220 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 |
| 26/09/2024 |
8.25
|
15,400 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 |
| 25/09/2024 |
8.33
|
12,002 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 |
| 24/09/2024 |
8.33
|
23,500 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 |
| 23/09/2024 |
8.42
|
4,502 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 |
| 20/09/2024 |
8.33
|
14,602 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 |
| 19/09/2024 |
8.25
|
24,500 | 8.08 | 8.25 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
8.08
|
19,630 | 8 | 8.08 | 7.92 | 0 | 0 | 0 |
| 17/09/2024 |
7.92
|
25,502 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| 16/09/2024 |
7.92
|
19,306 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 13/09/2024 |
8
|
12,404 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 12/09/2024 |
8.17
|
33,600 | 8 | 8.17 | 8 | 0 | 0 | 0 |
| 11/09/2024 |
8
|
21,700 | 8 | 8 | 7.83 | 0 | 0 | 0 |
| 10/09/2024 |
8.08
|
14,900 | 8.08 | 8.17 | 7.92 | 0 | 0 | 0 |
| 09/09/2024 |
8.08
|
8,210 | 8.17 | 8.17 | 8 | 0 | 0 | 0 |
| 06/09/2024 |
8.17
|
30,701 | 8.17 | 8.25 | 8 | 0 | 0 | 0 |
| 05/09/2024 |
8.17
|
16,032 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 |
| 04/09/2024 |
8.25
|
6,300 | 8.08 | 8.25 | 8.08 | 0 | 2,000 | -0.0 |
| 30/08/2024 |
8.25
|
8,700 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 29/08/2024 |
8.33
|
8,920 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 |
| 28/08/2024 |
8.33
|
6,700 | 8.33 | 8.42 | 8.17 | 0 | 0 | 0 |
| 27/08/2024 |
8.33
|
28,301 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 |
| 26/08/2024 |
8.17
|
20,303 | 8.08 | 8.42 | 8.08 | 0 | 0 | 0 |
| 23/08/2024 |
8.17
|
25,214 | 8.67 | 8.67 | 8.17 | 0 | 0 | 0 |
| 22/08/2024 |
8.50
|
8,710 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 |
| 21/08/2024 |
8.67
|
90,910 | 8.08 | 8.67 | 8 | 0 | 300 | -0.0 |
| 20/08/2024 |
8
|
16,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 |
| 19/08/2024 |
7.92
|
19,701 | 7.92 | 8 | 7.83 | 0 | 0 | 0 |
| 16/08/2024 |
7.92
|
40,901 | 7.83 | 7.92 | 7.67 | 0 | 0 | 0 |
| 15/08/2024 |
7.67
|
14,601 | 7.50 | 7.83 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.75
|
17,500 | 7.75 | 7.92 | 7.67 | 0 | 0 | 0 |
| 13/08/2024 |
7.83
|
11,301 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 |
| 12/08/2024 |
8
|
8,402 | 7.83 | 8 | 7.67 | 0 | 0 | 0 |
| 09/08/2024 |
7.75
|
8,201 | 8 | 8 | 7.75 | 0 | 0 | 0 |
| 08/08/2024 |
7.83
|
4,901 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| 07/08/2024 |
7.92
|
42,100 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 |
| 06/08/2024 |
7.83
|
22,001 | 7.67 | 7.92 | 7.58 | 0 | 0 | 0 |
| 05/08/2024 |
7.67
|
124,803 | 8.50 | 8.50 | 7.67 | 0 | 700 | -0.0 |
| 02/08/2024 |
8.50
|
24,000 | 8.08 | 8.50 | 8.08 | 0 | 0 | 0 |
| 01/08/2024 |
8.42
|
136,511 | 9 | 9 | 8.33 | 0 | 0 | 0 |
| 31/07/2024 |
9.17
|
14,300 | 9.08 | 9.25 | 9 | 0 | 0 | 0 |
| 30/07/2024 |
9.08
|
62,510 | 9 | 9.25 | 8.67 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
8,400 | 9.33 | 9.50 | 8.75 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
4,202 | 9.25 | 9.58 | 9.25 | 0 | 0 | 0 |
| 25/07/2024 |
9.33
|
11,301 | 9.33 | 9.50 | 9.25 | 0 | 0 | 0 |
| 24/07/2024 |
9.42
|
12,201 | 9.17 | 9.42 | 8.92 | 0 | 300 | -0.0 |
| 23/07/2024 |
9.17
|
34,903 | 9.42 | 9.42 | 9.08 | 0 | 0 | 0 |
| 22/07/2024 |
9.50
|
31,808 | 9.58 | 9.75 | 9.08 | 0 | 0 | 0 |
| 19/07/2024 |
9.67
|
27,712 | 9.75 | 9.92 | 9.58 | 0 | 0 | 0 |
| 18/07/2024 |
9.83
|
87,602 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 |
| 17/07/2024 |
9.83
|
79,903 | 10.08 | 10.17 | 9.83 | 0 | 0 | 0 |
| 16/07/2024 |
10.08
|
28,177 | 10.17 | 10.33 | 10.08 | 0 | 0 | 0 |
| 15/07/2024 |
10.17
|
18,200 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 |
| 12/07/2024 |
10.33
|
25,002 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 |
| 11/07/2024 |
10.25
|
13,003 | 10.17 | 10.42 | 10.17 | 0 | 0 | 0 |
| 10/07/2024 |
10.17
|
31,801 | 10.42 | 10.50 | 10.17 | 0 | 0 | 0 |
| 09/07/2024 |
10.42
|
37,915 | 10.50 | 10.50 | 10.17 | 0 | 0 | 0 |
| 08/07/2024 |
10.42
|
97,508 | 10.42 | 10.50 | 10.08 | 0 | 0 | 0 |
| 05/07/2024 |
10.50
|
9,500 | 10.50 | 10.58 | 10.33 | 0 | 0 | 0 |
| 04/07/2024 |
10.50
|
22,401 | 10.58 | 10.58 | 10.42 | 0 | 0 | 0 |
| 03/07/2024 |
10.58
|
16,100 | 10.50 | 10.58 | 10.33 | 0 | 0 | 0 |
| 02/07/2024 |
10.42
|
11,401 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 |
| 01/07/2024 |
10.42
|
5,711 | 10.17 | 10.42 | 10.17 | 0 | 0 | 0 |
| 28/06/2024 |
10.25
|
31,101 | 10.58 | 10.58 | 10.25 | 0 | 0 | 0 |
| 27/06/2024 |
10.50
|
22,700 | 10.67 | 10.67 | 10.33 | 0 | 0 | 0 |
| 26/06/2024 |
10.50
|
21,100 | 10.42 | 10.67 | 10.42 | 0 | 0 | 0 |
| 25/06/2024 |
10.42
|
32,008 | 10.58 | 10.67 | 10.42 | 0 | 0 | 0 |
| 24/06/2024 |
10.50
|
62,602 | 10.92 | 10.92 | 10.50 | 0 | 0 | 0 |
| 21/06/2024 |
10.83
|
10,305 | 10.75 | 10.83 | 10.67 | 0 | 200 | -0.0 |
| 20/06/2024 |
10.83
|
14,900 | 10.83 | 10.83 | 10.67 | 0 | 0 | 0 |
| 19/06/2024 |
10.75
|
35,700 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 |
| 18/06/2024 |
10.83
|
39,500 | 10.83 | 10.83 | 10.50 | 0 | 0 | 0 |
| 17/06/2024 |
10.67
|
30,560 | 10.75 | 10.83 | 10.67 | 0 | 0 | 0 |
| 14/06/2024 |
10.75
|
30,700 | 11 | 11 | 10.75 | 0 | 0 | 0 |
| 13/06/2024 |
10.83
|
53,802 | 11 | 11.17 | 10.83 | 0 | 0 | 0 |
| 12/06/2024 |
11
|
19,300 | 11 | 11 | 10.83 | 0 | 200 | -0.0 |
| 11/06/2024 |
11
|
70,002 | 11 | 11.08 | 10.83 | 0 | 1,000 | -0.0 |
| 10/06/2024 |
11
|
81,845 | 11 | 11.17 | 10.92 | 0 | 0 | 0 |
| 07/06/2024 |
11
|
18,600 | 11 | 11 | 10.83 | 0 | 0 | 0 |
| 06/06/2024 |
10.92
|
77,705 | 11 | 11.17 | 10.92 | 0 | 0 | 0 |
| 05/06/2024 |
11
|
67,400 | 10.92 | 11 | 10.83 | 0 | 0 | 0 |
| 04/06/2024 |
10.92
|
64,831 | 10.92 | 11.08 | 10.83 | 0 | 0 | 0 |
| 03/06/2024 |
10.92
|
60,800 | 10.83 | 10.92 | 10.75 | 0 | 0 | 0 |
| 31/05/2024 |
10.83
|
23,829 | 10.92 | 11 | 10.75 | 0 | 0 | 0 |
| 30/05/2024 |
10.92
|
30,400 | 10.67 | 10.92 | 10.67 | 0 | 0 | 0 |
| 29/05/2024 |
10.83
|
81,202 | 10.92 | 11 | 10.58 | 0 | 0 | 0 |
| 28/05/2024 |
10.92
|
47,100 | 11 | 11.08 | 10.67 | 0 | 0 | 0 |
| 27/05/2024 |
11
|
63,302 | 11.17 | 11.17 | 10.58 | 0 | 0 | 0 |
| 24/05/2024 |
10.92
|
129,817 | 11.33 | 11.33 | 10.75 | 0 | 0 | 0 |
| 23/05/2024 |
11.33
|
48,400 | 11.58 | 11.58 | 11.08 | 0 | 3,300 | -0.0 |
| 22/05/2024 |
11.58
|
255,825 | 11.25 | 12 | 11.25 | 0 | 0 | 0 |
| 21/05/2024 |
11.25
|
39,610 | 11.25 | 11.25 | 11 | 0 | 0 | 0 |
| 20/05/2024 |
11.25
|
87,854 | 11.25 | 11.33 | 11.08 | 0 | 0 | 0 |
| 17/05/2024 |
11.25
|
41,812 | 11.33 | 11.33 | 10.67 | 0 | 0 | 0 |
| 16/05/2024 |
11.25
|
18,103 | 11.17 | 11.33 | 11.17 | 0 | 0 | 0 |
| 15/05/2024 |
11.17
|
52,215 | 11.17 | 11.25 | 11 | 0 | 0 | 0 |