| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.74 | 6.75% | 4,477,400 | -1,800 | 0.0 |
9.48
12.40
9.50
|
|
2 tháng
(2024-03-11) |
0.17 | 1.49% | 16,464,100 | -477,200 | -6.4 |
9.48
12.40
9.50
|
|
3 tháng
(2024-02-15) |
0.17 | 1.49% | 27,903,600 | 112,900 | 1.5 |
9.48
12.40
9.50
|
|
6 tháng
(2023-11-13) |
2.62 | 28.81% | 74,888,500 | 5,483,527 | 69.5 |
9.08
12.66
9.50
|
|
12 tháng
(2023-05-16) |
3.84 | 48.85% | 161,066,105 | 5,312,527 | 67.6 |
7.77
12.66
9.50
|
|
24 tháng
(2022-05-23) |
3.05 | 35.32% | 235,422,737 | 5,292,592 | 67.4 |
4.37
12.66
9.50
|
|
36 tháng
(2021-05-26) |
4.71 | 67.34% | 390,457,082 | 5,717,972 | 74.1 |
4.37
25.94
9.50
|
|
60 tháng
(2019-06-06) |
8.03 | 219.04% | 396,884,929 | 5,640,272 | 73.6 |
1.83
25.94
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2025 |
9.17
|
346,500 | 9.02 | 9.19 | 8.94 | 0 | 0 | 0 |
| 01/08/2025 |
9.04
|
542,800 | 9.21 | 9.21 | 9.03 | 0 | 0 | 0 |
| 31/07/2025 |
9.20
|
344,000 | 9.47 | 9.47 | 9.04 | 0 | 0 | 0 |
| 30/07/2025 |
9.17
|
386,100 | 9.10 | 9.21 | 9.01 | 0 | 0 | 0 |
| 29/07/2025 |
9.17
|
935,600 | 9.90 | 9.97 | 9.17 | 0 | 0 | 0 |
| 28/07/2025 |
9.85
|
802,100 | 9.55 | 9.88 | 9.50 | 0 | 0 | 0 |
| 25/07/2025 |
9.39
|
583,700 | 9.22 | 9.45 | 9.16 | 0 | 0 | 0 |
| 24/07/2025 |
9.21
|
452,700 | 9.10 | 9.34 | 9.10 | 0 | 0 | 0 |
| 23/07/2025 |
9.10
|
552,900 | 9.10 | 9.25 | 8.94 | 0 | 0 | 0 |
| 22/07/2025 |
9.05
|
589,800 | 9 | 9.07 | 8.79 | 0 | 0 | 0 |
| 21/07/2025 |
9
|
466,900 | 9.30 | 9.35 | 8.92 | 0 | 0 | 0 |
| 18/07/2025 |
9.20
|
407,600 | 9.10 | 9.24 | 9.09 | 0 | 0 | 0 |
| 17/07/2025 |
9.02
|
674,600 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| 16/07/2025 |
8.95
|
334,500 | 8.74 | 8.95 | 8.64 | 0 | 0 | 0 |
| 15/07/2025 |
8.68
|
594,900 | 8.68 | 9 | 8.68 | 0 | 0 | 0 |
| 14/07/2025 |
8.63
|
404,900 | 8.73 | 8.79 | 8.60 | 0 | 0 | 0 |
| 11/07/2025 |
8.73
|
335,300 | 8.76 | 8.80 | 8.63 | 0 | 0 | 0 |
| 10/07/2025 |
8.76
|
226,500 | 8.75 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/07/2025 |
8.75
|
1,129,900 | 8.43 | 9 | 8.43 | 0 | 0 | 0 |
| 08/07/2025 |
8.42
|
226,500 | 8.40 | 8.53 | 8.40 | 0 | 0 | 0 |
| 07/07/2025 |
8.40
|
852,500 | 8.20 | 8.52 | 8.16 | 0 | 0 | 0 |
| 04/07/2025 |
8.17
|
120,700 | 8.17 | 8.19 | 8.10 | 0 | 0 | 0 |
| 03/07/2025 |
8.17
|
276,700 | 8.15 | 8.29 | 8.11 | 0 | 0 | 0 |
| 02/07/2025 |
8.14
|
620,300 | 8.03 | 8.37 | 8 | 0 | 0 | 0 |
| 01/07/2025 |
8.10
|
94,200 | 8.11 | 8.12 | 8.01 | 0 | 0 | 0 |
| 30/06/2025 |
8.11
|
140,800 | 8.18 | 8.18 | 8.06 | 0 | 0 | 0 |
| 27/06/2025 |
8.05
|
78,200 | 8.10 | 8.10 | 8.04 | 0 | 0 | 0 |
| 26/06/2025 |
8.05
|
88,100 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 25/06/2025 |
8.15
|
7,000 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 24/06/2025 |
8.15
|
168,900 | 8.14 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.11
|
111,300 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 |
| 20/06/2025 |
8.12
|
48,400 | 8.19 | 8.20 | 8.11 | 0 | 0 | 0 |
| 19/06/2025 |
8.15
|
145,000 | 8.15 | 8.20 | 8.01 | 0 | 0 | 0 |
| 18/06/2025 |
8.22
|
48,300 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 17/06/2025 |
8.25
|
43,700 | 8.25 | 8.29 | 8.24 | 0 | 0 | 0 |
| 16/06/2025 |
8.25
|
99,700 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 |
| 13/06/2025 |
8.16
|
158,400 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 12/06/2025 |
8.29
|
73,400 | 8.23 | 8.54 | 8.23 | 0 | 0 | 0 |
| 11/06/2025 |
8.29
|
44,200 | 8.30 | 8.31 | 8.17 | 0 | 0 | 0 |
| 10/06/2025 |
8.30
|
45,900 | 8.13 | 8.43 | 8.13 | 0 | 0 | 0 |
| 09/06/2025 |
8.30
|
115,300 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 |
| 06/06/2025 |
8.42
|
82,000 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 |
| 05/06/2025 |
8.47
|
80,600 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 04/06/2025 |
8.47
|
178,400 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 03/06/2025 |
8.57
|
279,300 | 8.55 | 8.65 | 8.48 | 0 | 0 | 0 |
| 02/06/2025 |
8.44
|
17,900 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 30/05/2025 |
8.35
|
171,600 | 8.40 | 8.50 | 8.34 | 0 | 0 | 0 |
| 29/05/2025 |
8.39
|
79,900 | 8.41 | 8.49 | 8.39 | 0 | 0 | 0 |
| 28/05/2025 |
8.41
|
204,300 | 8.47 | 8.55 | 8.41 | 0 | 0 | 0 |
| 27/05/2025 |
8.46
|
156,000 | 8.48 | 8.51 | 8.45 | 0 | 0 | 0 |
| 26/05/2025 |
8.45
|
177,400 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
| 23/05/2025 |
8.20
|
86,500 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 22/05/2025 |
8.26
|
156,200 | 8.30 | 8.35 | 8.24 | 0 | 0 | 0 |
| 21/05/2025 |
8.26
|
91,900 | 8.33 | 8.40 | 8.25 | 0 | 0 | 0 |
| 20/05/2025 |
8.33
|
266,400 | 8.41 | 8.47 | 8.30 | 0 | 0 | 0 |
| 19/05/2025 |
8.38
|
109,800 | 8.40 | 8.41 | 8.25 | 0 | 0 | 0 |
| 16/05/2025 |
8.41
|
306,100 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 |
| 15/05/2025 |
8.27
|
259,600 | 8.15 | 8.27 | 8.12 | 0 | 0 | 0 |
| 14/05/2025 |
8.14
|
123,200 | 8.11 | 8.16 | 8.08 | 0 | 0 | 0 |
| 13/05/2025 |
8.11
|
154,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 12/05/2025 |
8.05
|
82,400 | 8.05 | 8.06 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8.05
|
93,600 | 8.07 | 8.08 | 8.04 | 0 | 0 | 0 |
| 08/05/2025 |
8.05
|
53,000 | 8.05 | 8.08 | 8.01 | 0 | 0 | 0 |
| 07/05/2025 |
8.02
|
115,900 | 8.03 | 8.09 | 8.02 | 0 | 0 | 0 |
| 06/05/2025 |
8.10
|
57,200 | 8.09 | 8.19 | 8.06 | 0 | 0 | 0 |
| 05/05/2025 |
8.10
|
56,600 | 8.35 | 8.35 | 8.06 | 0 | 0 | 0 |
| 29/04/2025 |
8.08
|
71,400 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 |
| 28/04/2025 |
8.06
|
92,200 | 8.05 | 8.12 | 8 | 0 | 0 | 0 |
| 25/04/2025 |
8.05
|
102,800 | 7.99 | 8.05 | 7.98 | 0 | 0 | 0 |
| 24/04/2025 |
7.98
|
56,600 | 8.03 | 8.07 | 7.94 | 0 | 0 | 0 |
| 23/04/2025 |
7.97
|
54,300 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
| 22/04/2025 |
7.80
|
229,600 | 8.19 | 8.20 | 7.67 | 0 | 0 | 0 |
| 21/04/2025 |
8.24
|
123,000 | 8.19 | 8.30 | 8.05 | 0 | 0 | 0 |
| 18/04/2025 |
8.12
|
275,200 | 7.95 | 8.30 | 7.95 | 0 | 0 | 0 |
| 17/04/2025 |
7.93
|
73,200 | 7.92 | 7.93 | 7.84 | 0 | 0 | 0 |
| 16/04/2025 |
7.93
|
57,100 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 15/04/2025 |
7.93
|
64,900 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 |
| 14/04/2025 |
7.91
|
101,700 | 7.51 | 8.19 | 7.51 | 0 | 0 | 0 |
| 11/04/2025 |
8.07
|
226,600 | 7.83 | 8.08 | 7.83 | 0 | 0 | 0 |
| 10/04/2025 |
8.01
|
327,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/04/2025 |
7.49
|
229,300 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
| 08/04/2025 |
8.05
|
144,500 | 8.10 | 8.58 | 8.05 | 0 | 0 | 0 |
| 04/04/2025 |
8.65
|
709,700 | 7.55 | 8.65 | 7.55 | 0 | 0 | 0 |
| 03/04/2025 |
8.11
|
370,300 | 8.56 | 8.60 | 8.11 | 0 | 0 | 0 |
| 02/04/2025 |
8.72
|
75,800 | 8.79 | 8.80 | 8.71 | 0 | 0 | 0 |
| 01/04/2025 |
8.79
|
113,400 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.78
|
112,200 | 8.79 | 8.80 | 8.68 | 0 | 0 | 0 |
| 28/03/2025 |
8.79
|
21,400 | 8.80 | 8.80 | 8.77 | 0 | 0 | 0 |
| 27/03/2025 |
8.79
|
51,300 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 26/03/2025 |
8.88
|
63,800 | 8.88 | 8.90 | 8.82 | 0 | 0 | 0 |
| 25/03/2025 |
8.88
|
84,100 | 8.79 | 8.88 | 8.74 | 0 | 0 | 0 |
| 24/03/2025 |
8.80
|
205,000 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 21/03/2025 |
8.90
|
45,200 | 8.96 | 8.96 | 8.90 | 0 | 0 | 0 |
| 20/03/2025 |
8.96
|
171,400 | 8.97 | 9 | 8.88 | 0 | 0 | 0 |
| 19/03/2025 |
8.96
|
250,300 | 9.10 | 9.10 | 8.96 | 0 | 0 | 0 |
| 18/03/2025 |
9.10
|
121,700 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 |
| 17/03/2025 |
9.34
|
83,800 | 9.19 | 9.34 | 9.17 | 0 | 0 | 0 |
| 14/03/2025 |
9.17
|
199,000 | 9.35 | 9.40 | 9.17 | 0 | 0 | 0 |
| 13/03/2025 |
9.35
|
230,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 12/03/2025 |
9.55
|
282,600 | 9.47 | 9.60 | 9.47 | 0 | 0 | 0 |