| 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) |
-1.09 | -10.93% | 2,700,100 | -5,400 | -0.1 |
8.88
9.97
9.20
|
|
2 tháng
(2025-10-17) |
-1.92 | -17.78% | 9,310,100 | -45,800 | -0.5 |
8.88
10.80
9.20
|
|
3 tháng
(2025-09-17) |
-2.52 | -22.11% | 14,044,900 | -120,200 | -1.3 |
8.88
11.45
9.20
|
|
6 tháng
(2025-06-19) |
-1.12 | -11.20% | 42,101,200 | -152,300 | -1.6 |
8.88
13.80
9.20
|
|
12 tháng
(2024-12-23) |
-3.92 | -30.63% | 71,619,200 | -161,400 | -1.6 |
8.88
13.80
9.20
|
|
24 tháng
(2023-12-27) |
3.47 | 64.26% | 104,292,500 | -555,410 | -5.2 |
5.22
13.80
9.20
|
|
36 tháng
(2023-01-03) |
4.10 | 85.81% | 134,080,600 | -492,010 | -5.0 |
4.39
13.80
9.20
|
|
60 tháng
(2021-01-11) |
2.59 | 41.20% | 224,321,700 | -466,216 | -4.1 |
4
19.15
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
10.10
|
278,500 | 10.51 | 10.51 | 9.86 | 4,400 | 62,300 | -1.0 |
| 03/10/2024 |
10.48
|
151,600 | 10.90 | 10.93 | 10.36 | 5,700 | 2,600 | 0.1 |
| 02/10/2024 |
10.78
|
131,400 | 10.84 | 10.84 | 10.51 | 3,100 | 3,900 | -0.0 |
| 01/10/2024 |
10.84
|
253,500 | 10.27 | 10.93 | 10.16 | 44,600 | 14,200 | 0.6 |
| 30/09/2024 |
10.27
|
164,000 | 10.45 | 10.45 | 9.95 | 400 | 26,000 | -0.4 |
| 27/09/2024 |
10.39
|
173,400 | 10.27 | 10.63 | 10.24 | 1,000 | 27,900 | -0.5 |
| 26/09/2024 |
10.63
|
247,100 | 10.63 | 10.78 | 10.01 | 700 | 18,200 | -0.3 |
| 25/09/2024 |
10.75
|
283,700 | 10.57 | 11.05 | 10.22 | 26,900 | 6,400 | 0.4 |
| 24/09/2024 |
10.57
|
150,500 | 10.51 | 10.63 | 10.07 | 35,700 | 900 | 0.6 |
| 23/09/2024 |
10.45
|
234,100 | 10.33 | 10.93 | 10.30 | 17,000 | 600 | 0.3 |
| 20/09/2024 |
10.39
|
237,400 | 10.72 | 10.99 | 10.39 | 3,800 | 14,800 | -0.2 |
| 19/09/2024 |
10.27
|
446,100 | 9.83 | 10.27 | 9.65 | 10,300 | 1,800 | 0.1 |
| 18/09/2024 |
9.62
|
211,900 | 9.59 | 9.83 | 9.59 | 13,200 | 0 | 0.2 |
| 17/09/2024 |
9.56
|
156,400 | 9.02 | 9.89 | 9.02 | 36,100 | 0 | 0.6 |
| 16/09/2024 |
9.44
|
277,500 | 9.38 | 9.56 | 8.96 | 5,500 | 1,000 | 0.1 |
| 13/09/2024 |
9.38
|
134,200 | 9.74 | 10.01 | 9.35 | 4,700 | 4,600 | -0.0 |
| 12/09/2024 |
9.77
|
281,500 | 10.45 | 10.45 | 9.56 | 5,000 | 30,600 | -0.4 |
| 11/09/2024 |
10.27
|
201,400 | 10.45 | 10.45 | 9.62 | 3,000 | 0 | 0.1 |
| 10/09/2024 |
9.95
|
382,000 | 9.56 | 9.95 | 9.38 | 5,900 | 0 | 0.1 |
| 09/09/2024 |
9.32
|
351,800 | 8.72 | 9.32 | 8.57 | 0 | 0 | 0 |
| 06/09/2024 |
8.72
|
239,600 | 8.72 | 8.75 | 8.54 | 0 | 0 | 0 |
| 05/09/2024 |
8.66
|
224,900 | 8.42 | 8.75 | 8.42 | 0 | 0 | 0 |
| 04/09/2024 |
8.57
|
153,400 | 7.92 | 8.60 | 7.92 | 0 | 0 | 0 |
| 30/08/2024 |
8.12
|
195,400 | 8.18 | 8.30 | 7.89 | 5,000 | 0 | 0.1 |
| 29/08/2024 |
8.15
|
169,400 | 8.12 | 8.24 | 8.03 | 0 | 0 | 0 |
| 28/08/2024 |
8.12
|
101,900 | 8.06 | 8.15 | 7.97 | 0 | 0 | 0 |
| 27/08/2024 |
8.09
|
30,400 | 8.36 | 8.36 | 8.06 | 0 | 0 | 0 |
| 26/08/2024 |
8.36
|
286,000 | 8.39 | 8.63 | 8.36 | 0 | 0 | 0 |
| 23/08/2024 |
8.36
|
113,300 | 8.66 | 8.66 | 8.27 | 0 | 0 | 0 |
| 22/08/2024 |
8.66
|
421,600 | 8.69 | 8.78 | 8.66 | 0 | 0 | 0 |
| 21/08/2024 |
8.57
|
249,000 | 8.57 | 8.72 | 8.42 | 0 | 0 | 0 |
| 20/08/2024 |
8.57
|
156,800 | 8.54 | 8.60 | 8.48 | 0 | 0 | 0 |
| 19/08/2024 |
8.48
|
266,400 | 8.30 | 8.66 | 8.24 | 0 | 0 | 0 |
| 16/08/2024 |
8.24
|
368,900 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 |
| 15/08/2024 |
8.24
|
368,900 | 8.18 | 8.24 | 8.12 | 0 | 0 | 0 |
| 14/08/2024 |
8.21
|
287,100 | 8.18 | 8.24 | 8.15 | 1,000 | 0 | 0.0 |
| 13/08/2024 |
8.21
|
297,800 | 7.77 | 8.24 | 7.77 | 0 | 0 | 0 |
| 12/08/2024 |
7.92
|
319,500 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
| 09/08/2024 |
8.12
|
298,300 | 7.89 | 8.12 | 7.77 | 700 | 0 | 0.0 |
| 08/08/2024 |
8.06
|
304,900 | 7.95 | 8.06 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.86
|
289,600 | 7.95 | 8.12 | 7.71 | 5,000 | 0 | 0.1 |
| 06/08/2024 |
7.95
|
328,200 | 7.89 | 8.00 | 7.65 | 0 | 0 | 0 |
| 05/08/2024 |
8.00
|
341,200 | 8.18 | 8.21 | 7.65 | 0 | 0 | 0 |
| 02/08/2024 |
8.00
|
292,100 | 7.71 | 8.30 | 7.62 | 0 | 0 | 0 |
| 01/08/2024 |
8.12
|
318,700 | 7.95 | 8.12 | 7.77 | 0 | 300 | -0.0 |
| 31/07/2024 |
7.95
|
470,600 | 8.42 | 8.54 | 7.95 | 0 | 0 | 0 |
| 30/07/2024 |
8.54
|
291,800 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 |
| 29/07/2024 |
8.66
|
345,600 | 8.12 | 8.69 | 8.12 | 0 | 0 | 0 |
| 26/07/2024 |
8.12
|
163,500 | 7.95 | 8.15 | 7.95 | 0 | 0 | 0 |
| 25/07/2024 |
8.12
|
84,300 | 7.80 | 8.12 | 7.65 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
116,600 | 7.77 | 7.80 | 7.53 | 0 | 0 | 0 |
| 23/07/2024 |
7.83
|
142,600 | 7.53 | 7.83 | 7.50 | 0 | 0 | 0 |
| 22/07/2024 |
7.65
|
48,600 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 19/07/2024 |
8.00
|
19,300 | 8.30 | 8.30 | 7.77 | 0 | 0 | 0 |
| 18/07/2024 |
7.95
|
117,900 | 7.53 | 7.95 | 7.44 | 0 | 0 | 0 |
| 17/07/2024 |
7.59
|
51,800 | 7.74 | 7.74 | 7.53 | 0 | 0 | 0 |
| 16/07/2024 |
7.71
|
29,900 | 7.80 | 7.83 | 7.59 | 0 | 0 | 0 |
| 15/07/2024 |
7.77
|
16,400 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 |
| 12/07/2024 |
7.77
|
50,600 | 7.71 | 7.77 | 7.59 | 5,000 | 0 | 0.1 |
| 11/07/2024 |
7.71
|
48,700 | 7.59 | 7.71 | 7.59 | 0 | 0 | 0 |
| 10/07/2024 |
7.59
|
61,400 | 7.50 | 7.59 | 7.38 | 0 | 0 | 0 |
| 09/07/2024 |
7.47
|
60,100 | 7.35 | 7.47 | 7.23 | 0 | 0 | 0 |
| 08/07/2024 |
7.35
|
55,900 | 7.32 | 7.71 | 7.32 | 0 | 0 | 0 |
| 05/07/2024 |
7.32
|
22,800 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 |
| 04/07/2024 |
7.17
|
26,300 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 |
| 03/07/2024 |
7.17
|
41,200 | 7.11 | 7.29 | 7.05 | 0 | 0 | 0 |
| 02/07/2024 |
7.11
|
12,400 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 |
| 01/07/2024 |
7.32
|
34,700 | 7.17 | 7.47 | 7.17 | 0 | 0 | 0 |
| 28/06/2024 |
7.11
|
109,700 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 27/06/2024 |
6.93
|
23,700 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 |
| 26/06/2024 |
6.84
|
58,700 | 6.87 | 7.05 | 6.81 | 0 | 0 | 0 |
| 25/06/2024 |
7.02
|
12,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 24/06/2024 |
6.93
|
22,200 | 6.99 | 7.05 | 6.81 | 0 | 0 | 0 |
| 21/06/2024 |
6.93
|
15,500 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 |
| 20/06/2024 |
7.14
|
13,400 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 |
| 19/06/2024 |
7.11
|
13,900 | 6.99 | 7.11 | 6.99 | 5,000 | 0 | 0.1 |
| 18/06/2024 |
7.02
|
22,200 | 7.17 | 7.23 | 7.02 | 0 | 0 | 0 |
| 17/06/2024 |
7.17
|
32,300 | 7.41 | 7.41 | 6.87 | 0 | 0 | 0 |
| 14/06/2024 |
7.14
|
72,800 | 7.11 | 7.77 | 7.05 | 0 | 0 | 0 |
| 13/06/2024 |
7.35
|
56,100 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 12/06/2024 |
7.56
|
117,800 | 7.32 | 7.77 | 7.32 | 0 | 0 | 0 |
| 11/06/2024 |
7.86
|
146,900 | 7.89 | 7.89 | 7.47 | 0 | 0 | 0 |
| 10/06/2024 |
7.38
|
142,400 | 6.90 | 7.38 | 6.87 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
42,300 | 6.93 | 6.93 | 6.75 | 0 | 0 | 0 |
| 06/06/2024 |
6.90
|
32,800 | 6.87 | 6.93 | 6.69 | 0 | 0 | 0 |
| 05/06/2024 |
6.87
|
38,100 | 7.02 | 7.05 | 6.48 | 0 | 0 | 0 |
| 04/06/2024 |
6.96
|
32,100 | 7.08 | 7.11 | 6.57 | 0 | 0 | 0 |
| 03/06/2024 |
6.99
|
36,600 | 6.90 | 6.99 | 6.87 | 0 | 0 | 0 |
| 31/05/2024 |
6.93
|
88,700 | 6.75 | 7.05 | 6.57 | 0 | 0 | 0 |
| 30/05/2024 |
6.72
|
16,400 | 6.69 | 6.75 | 6.60 | 0 | 500 | -0.0 |
| 29/05/2024 |
6.72
|
11,400 | 6.72 | 6.72 | 6.51 | 0 | 0 | 0 |
| 28/05/2024 |
6.75
|
7,600 | 6.81 | 6.81 | 6.63 | 0 | 0 | 0 |
| 27/05/2024 |
6.72
|
24,300 | 6.60 | 6.72 | 6.57 | 0 | 0 | 0 |
| 24/05/2024 |
6.57
|
31,800 | 6.66 | 6.69 | 6.54 | 0 | 0 | 0 |
| 23/05/2024 |
6.66
|
24,500 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 |
| 22/05/2024 |
6.66
|
8,000 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 |
| 21/05/2024 |
6.69
|
36,800 | 6.78 | 6.78 | 6.54 | 300 | 0 | 0.0 |
| 20/05/2024 |
6.78
|
41,100 | 6.84 | 6.84 | 6.57 | 0 | 400 | -0.0 |
| 17/05/2024 |
6.84
|
37,800 | 6.81 | 6.87 | 6.69 | 100 | 0 | 0.0 |
| 16/05/2024 |
6.81
|
37,900 | 6.84 | 6.87 | 6.51 | 0 | 0 | 0 |