| 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) |
-0.37 | -5.29% | 8,061,400 | -52,800 | -0.4 |
6.60
7.20
6.68
|
|
2 tháng
(2025-10-17) |
-0.49 | -6.89% | 17,030,400 | -559,800 | -3.9 |
6.60
7.20
6.68
|
|
3 tháng
(2025-09-17) |
-1.02 | -13.31% | 57,016,700 | -1,044,700 | -6.8 |
6.60
8.48
6.68
|
|
6 tháng
(2025-06-19) |
0.19 | 3% | 184,297,200 | 403,900 | 3.6 |
6.43
8.48
6.68
|
|
12 tháng
(2024-12-23) |
-1.20 | -15.33% | 271,427,800 | 1,142,863 | 4.0 |
5.35
8.48
6.68
|
|
24 tháng
(2023-12-27) |
-1.81 | -21.47% | 790,360,800 | 8,117,420 | 87.5 |
5.35
11.03
6.68
|
|
36 tháng
(2023-01-03) |
-0.18 | -2.67% | 1,735,089,200 | 9,141,510 | 100.2 |
5.35
11.03
6.68
|
|
60 tháng
(2021-01-11) |
-3.50 | -34.59% | 3,822,792,100 | 8,339,605 | 88.2 |
5.35
19
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
9.50
|
3,112,700 | 9.46 | 9.63 | 9.34 | 13,700 | 36,700 | -0.3 |
| 14/05/2024 |
9.34
|
3,600,300 | 9.50 | 9.59 | 9.34 | 66,100 | 64,800 | 0.0 |
| 13/05/2024 |
9.55
|
3,843,800 | 9.71 | 9.71 | 9.38 | 91,100 | 6,500 | 1.0 |
| 10/05/2024 |
9.63
|
2,157,000 | 9.71 | 9.75 | 9.50 | 24,100 | 36,200 | -0.1 |
| 09/05/2024 |
9.71
|
8,658,000 | 9.63 | 10 | 9.59 | 508,100 | 332,700 | 2.1 |
| 08/05/2024 |
9.46
|
4,748,300 | 9.59 | 9.75 | 9.34 | 0 | 562,100 | -6.5 |
| 07/05/2024 |
9.59
|
8,496,100 | 9.26 | 9.59 | 9.05 | 12,400 | 38,000 | -0.3 |
| 06/05/2024 |
9.30
|
4,710,600 | 9.13 | 9.34 | 9.09 | 371,300 | 26,800 | 3.8 |
| 03/05/2024 |
9.09
|
1,546,600 | 9.26 | 9.30 | 9.09 | 100,400 | 54,100 | 0.5 |
| 02/05/2024 |
9.13
|
807,800 | 9.09 | 9.21 | 9.05 | 300 | 45,300 | -0.5 |
| 26/04/2024 |
9.13
|
1,354,800 | 9.13 | 9.21 | 9.01 | 5,900 | 43,900 | -0.4 |
| 25/04/2024 |
9.26
|
1,293,900 | 9.34 | 9.34 | 9.09 | 28,900 | 128,000 | -1.1 |
| 24/04/2024 |
9.34
|
2,679,000 | 9.01 | 9.38 | 8.97 | 308,800 | 263,900 | 0.5 |
| 23/04/2024 |
8.93
|
1,980,500 | 8.97 | 9.05 | 8.84 | 3,000 | 95,100 | -1.0 |
| 22/04/2024 |
8.93
|
2,182,400 | 8.76 | 9.05 | 8.76 | 162,800 | 377,900 | -2.3 |
| 19/04/2024 |
8.68
|
4,192,400 | 8.68 | 9.01 | 8.60 | 535,800 | 160,400 | 4.0 |
| 17/04/2024 |
9.05
|
2,699,600 | 9.50 | 9.50 | 9.01 | 42,400 | 158,300 | -1.3 |
| 16/04/2024 |
9.38
|
13,097,000 | 9.75 | 9.83 | 9.34 | 123,800 | 122,200 | -0.0 |
| 15/04/2024 |
10
|
4,474,600 | 10.74 | 10.74 | 10 | 180,000 | 33,500 | 1.8 |
| 12/04/2024 |
10.74
|
4,189,800 | 10.58 | 10.91 | 10.41 | 160,900 | 61,000 | 1.3 |
| 11/04/2024 |
10.45
|
2,592,400 | 10.33 | 10.50 | 10.33 | 124,000 | 382,900 | -3.3 |
| 10/04/2024 |
10.58
|
4,263,600 | 10.83 | 10.83 | 10.33 | 1,200 | 1,036,600 | -13.2 |
| 09/04/2024 |
10.74
|
3,009,500 | 10.58 | 10.74 | 10.41 | 10,700 | 345,900 | -4.3 |
| 08/04/2024 |
10.54
|
2,514,700 | 10.74 | 10.83 | 10.50 | 152,800 | 86,800 | 0.8 |
| 05/04/2024 |
10.74
|
8,577,500 | 10.25 | 11.03 | 10.17 | 4,231,700 | 687,400 | 46.1 |
| 04/04/2024 |
10.33
|
5,603,800 | 10.58 | 10.70 | 10.33 | 415,600 | 176,100 | 3.0 |
| 03/04/2024 |
10.66
|
3,720,700 | 10.91 | 11.20 | 10.66 | 5,000 | 304,900 | -4.0 |
| 02/04/2024 |
10.91
|
3,460,700 | 10.66 | 10.95 | 10.50 | 190,300 | 100,800 | 1.2 |
| 01/04/2024 |
10.66
|
3,424,000 | 10.79 | 10.79 | 10.58 | 232,600 | 279,600 | -0.6 |
| 29/03/2024 |
10.79
|
3,170,300 | 11.03 | 11.03 | 10.70 | 24,300 | 404,300 | -5.0 |
| 28/03/2024 |
11.03
|
4,838,800 | 10.62 | 11.03 | 10.58 | 194,500 | 386,800 | -2.5 |
| 27/03/2024 |
10.58
|
3,208,600 | 10.91 | 10.91 | 10.50 | 110,600 | 247,500 | -1.8 |
| 26/03/2024 |
10.58
|
10,903,900 | 9.92 | 10.58 | 9.92 | 299,200 | 34,600 | 3.3 |
| 25/03/2024 |
9.92
|
3,955,400 | 10.17 | 10.29 | 9.83 | 155,900 | 36,600 | 1.4 |
| 22/03/2024 |
10.17
|
3,551,400 | 10.25 | 10.29 | 10.04 | 477,900 | 23,200 | 5.6 |
| 21/03/2024 |
10.12
|
12,474,600 | 9.55 | 10.12 | 9.42 | 274,700 | 213,500 | 0.6 |
| 20/03/2024 |
9.46
|
1,800,200 | 9.46 | 9.46 | 9.30 | 56,300 | 26,000 | 0.3 |
| 19/03/2024 |
9.42
|
2,102,800 | 9.38 | 9.55 | 9.21 | 13,400 | 398,700 | -4.4 |
| 18/03/2024 |
9.34
|
6,827,800 | 9.67 | 9.83 | 9.13 | 289,000 | 342,900 | -0.5 |
| 15/03/2024 |
9.63
|
3,149,700 | 9.75 | 9.75 | 9.42 | 2,000 | 501,400 | -5.8 |
| 14/03/2024 |
9.67
|
6,122,800 | 9.55 | 9.75 | 9.55 | 439,300 | 168,300 | 3.2 |
| 13/03/2024 |
9.46
|
2,906,200 | 9.34 | 9.63 | 9.34 | 62,800 | 64,200 | -0.0 |
| 12/03/2024 |
9.30
|
1,485,900 | 9.34 | 9.38 | 9.26 | 49,200 | 32,200 | 0.2 |
| 11/03/2024 |
9.34
|
4,128,300 | 9.26 | 9.63 | 9.21 | 674,200 | 7,700 | 7.6 |
| 08/03/2024 |
9.17
|
2,577,500 | 9.42 | 9.46 | 9.13 | 117,010 | 3,600 | 1.3 |
| 07/03/2024 |
9.38
|
1,897,900 | 9.30 | 9.46 | 9.30 | 143,300 | 7,600 | 1.5 |
| 06/03/2024 |
9.34
|
2,367,400 | 9.50 | 9.59 | 9.30 | 6,801 | 0 | 0.1 |
| 05/03/2024 |
9.59
|
2,624,000 | 9.55 | 9.75 | 9.46 | 2,400 | 20,800 | -0.2 |
| 04/03/2024 |
9.55
|
2,845,900 | 9.83 | 9.83 | 9.42 | 7,101 | 206,200 | -2.3 |
| 01/03/2024 |
9.67
|
2,266,300 | 9.67 | 9.67 | 9.46 | 0 | 63,920 | -0.7 |
| 29/02/2024 |
9.59
|
4,809,000 | 9.42 | 9.79 | 9.21 | 2,370,000 | 444,700 | 22.1 |
| 28/02/2024 |
9.34
|
2,527,900 | 9.55 | 9.55 | 9.17 | 121,700 | 59,200 | 0.7 |
| 27/02/2024 |
9.46
|
4,232,100 | 9.63 | 9.71 | 9.26 | 6,900 | 314,700 | -3.5 |
| 26/02/2024 |
9.38
|
7,441,600 | 8.80 | 9.38 | 8.80 | 539,100 | 99,500 | 4.9 |
| 23/02/2024 |
8.80
|
2,715,800 | 9.09 | 9.26 | 8.76 | 52,200 | 443,300 | -4.2 |
| 22/02/2024 |
9.09
|
3,493,200 | 8.88 | 9.17 | 8.88 | 4,469,700 | 12,600 | 49.0 |
| 21/02/2024 |
8.93
|
1,230,200 | 9.01 | 9.01 | 8.84 | 19,200 | 192,303 | -1.9 |
| 20/02/2024 |
9.01
|
1,952,400 | 9.01 | 9.05 | 8.93 | 9,500 | 70,400 | -0.7 |
| 19/02/2024 |
9.01
|
2,379,900 | 9.01 | 9.01 | 8.88 | 4,100 | 2,000 | 0.0 |
| 16/02/2024 |
8.93
|
3,931,600 | 8.64 | 8.93 | 8.64 | 419,100 | 19,100 | 4.3 |
| 15/02/2024 |
8.64
|
1,482,500 | 8.51 | 8.68 | 8.51 | 98,800 | 11,200 | 0.9 |
| 07/02/2024 |
8.47
|
751,200 | 8.47 | 8.55 | 8.43 | 4,900 | 800 | 0.0 |
| 06/02/2024 |
8.43
|
918,300 | 8.47 | 8.51 | 8.39 | 800 | 1,980 | -0.0 |
| 05/02/2024 |
8.43
|
1,592,700 | 8.55 | 8.60 | 8.43 | 52,500 | 111,700 | -0.6 |
| 02/02/2024 |
8.55
|
1,599,400 | 8.68 | 8.72 | 8.55 | 40,003 | 94,700 | -0.6 |
| 01/02/2024 |
8.68
|
668,800 | 8.55 | 8.68 | 8.55 | 1,600 | 15,100 | -0.1 |
| 31/01/2024 |
8.55
|
2,511,500 | 8.72 | 8.76 | 8.55 | 122,200 | 16,800 | 1.1 |
| 30/01/2024 |
8.80
|
773,200 | 8.84 | 8.88 | 8.72 | 1,000 | 87,800 | -0.9 |
| 29/01/2024 |
8.84
|
1,768,000 | 8.76 | 8.88 | 8.76 | 8,200 | 16,000 | -0.1 |
| 26/01/2024 |
8.72
|
1,732,300 | 8.60 | 8.76 | 8.60 | 201,600 | 0 | 2.1 |
| 25/01/2024 |
8.55
|
955,600 | 8.51 | 8.60 | 8.51 | 500 | 4,100 | -0.0 |
| 24/01/2024 |
8.51
|
1,456,200 | 8.60 | 8.64 | 8.47 | 0 | 11,900 | -0.1 |
| 23/01/2024 |
8.60
|
1,130,800 | 8.55 | 8.60 | 8.47 | 0 | 1,200 | -0.0 |
| 22/01/2024 |
8.51
|
3,194,800 | 8.72 | 8.76 | 8.47 | 13,200 | 11,000 | 0.0 |
| 19/01/2024 |
8.72
|
1,651,700 | 8.84 | 8.88 | 8.72 | 12,200 | 0 | 0.1 |
| 18/01/2024 |
8.76
|
1,382,500 | 8.68 | 8.88 | 8.68 | 201,300 | 800 | 2.1 |
| 17/01/2024 |
8.68
|
1,442,100 | 8.72 | 8.80 | 8.64 | 9,300 | 56,100 | -0.5 |
| 16/01/2024 |
8.72
|
1,373,500 | 8.80 | 8.80 | 8.55 | 300 | 15,100 | -0.2 |
| 15/01/2024 |
8.68
|
1,200,000 | 8.84 | 8.93 | 8.68 | 0 | 200 | -0.0 |
| 12/01/2024 |
8.80
|
2,751,500 | 8.72 | 9.21 | 8.68 | 11,800 | 5,300 | 0.1 |
| 11/01/2024 |
8.80
|
2,555,400 | 8.84 | 8.88 | 8.68 | 55,300 | 800 | 0.6 |
| 10/01/2024 |
8.80
|
2,745,800 | 8.93 | 9.01 | 8.76 | 3,600 | 21,100 | -0.2 |
| 09/01/2024 |
8.93
|
4,451,000 | 9.17 | 9.21 | 8.93 | 4,200 | 66,400 | -0.7 |
| 08/01/2024 |
9.17
|
3,451,800 | 9.17 | 9.17 | 9.05 | 17,700 | 7,700 | 0.1 |
| 05/01/2024 |
9.09
|
7,192,300 | 8.72 | 9.17 | 8.72 | 7,400 | 64,100 | -0.6 |
| 04/01/2024 |
8.72
|
4,515,200 | 8.76 | 8.80 | 8.68 | 51,200 | 229,900 | -1.9 |
| 03/01/2024 |
8.68
|
3,109,000 | 8.47 | 8.68 | 8.39 | 40,300 | 1,100 | 0.4 |
| 02/01/2024 |
8.47
|
4,469,600 | 8.68 | 8.68 | 8.43 | 8,800 | 8,400 | 0.0 |
| 29/12/2023 |
8.60
|
1,757,300 | 8.60 | 8.72 | 8.51 | 2,900 | 84,900 | -0.9 |
| 28/12/2023 |
8.60
|
4,264,800 | 8.43 | 8.68 | 8.31 | 12,800 | 400 | 0.1 |
| 27/12/2023 |
8.43
|
2,036,300 | 8.47 | 8.60 | 8.43 | 1,400 | 1,200 | 0.0 |
| 26/12/2023 |
8.47
|
4,698,900 | 8.39 | 8.60 | 8.39 | 84,600 | 13,200 | 0.7 |
| 25/12/2023 |
8.39
|
3,473,000 | 8.25 | 8.47 | 8.26 | 39,400 | 2,600 | 0.4 |
| 22/12/2023 |
8.25
|
2,026,400 | 8.31 | 8.43 | 8.24 | 4,200 | 121,200 | -1.2 |
| 21/12/2023 |
8.31
|
2,359,400 | 8.24 | 8.47 | 8.18 | 8,000 | 38,100 | -0.3 |
| 20/12/2023 |
8.24
|
1,163,000 | 8.16 | 8.26 | 8.10 | 1,000 | 37,200 | -0.4 |
| 19/12/2023 |
8.16
|
2,444,000 | 8.20 | 8.31 | 8.02 | 10,400 | 2,400 | 0.1 |
| 18/12/2023 |
8.20
|
1,777,200 | 8.26 | 8.31 | 8.17 | 12,100 | 18,000 | -0.1 |
| 15/12/2023 |
8.26
|
2,422,200 | 8.23 | 8.39 | 7.85 | 237,000 | 0 | 2.4 |
| 14/12/2023 |
8.23
|
2,458,800 | 8.31 | 8.47 | 8.23 | 10,400 | 0 | 0.1 |