| 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) |
| 11/03/2025 |
9.47
|
119,600 | 9.42 | 9.56 | 9.41 | 0 | 0 | 0 |
| 10/03/2025 |
9.46
|
334,400 | 9.45 | 9.61 | 9.43 | 0 | 0 | 0 |
| 07/03/2025 |
9.45
|
288,300 | 9.55 | 9.59 | 9.41 | 0 | 0 | 0 |
| 06/03/2025 |
9.45
|
615,700 | 9.50 | 9.67 | 9.28 | 0 | 0 | 0 |
| 05/03/2025 |
9.70
|
727,400 | 9.98 | 9.98 | 9.40 | 0 | 0 | 0 |
| 04/03/2025 |
9.96
|
228,400 | 9.86 | 9.96 | 9.77 | 0 | 0 | 0 |
| 03/03/2025 |
9.86
|
459,600 | 9.81 | 10 | 9.74 | 0 | 0 | 0 |
| 28/02/2025 |
9.81
|
272,900 | 9.78 | 9.87 | 9.76 | 0 | 0 | 0 |
| 27/02/2025 |
9.76
|
331,600 | 9.97 | 9.98 | 9.75 | 0 | 0 | 0 |
| 26/02/2025 |
9.98
|
151,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 25/02/2025 |
9.98
|
171,300 | 9.98 | 10.10 | 9.96 | 0 | 0 | 0 |
| 24/02/2025 |
9.96
|
267,400 | 9.96 | 10.15 | 9.96 | 0 | 0 | 0 |
| 21/02/2025 |
9.96
|
324,800 | 10 | 10.35 | 9.96 | 0 | 0 | 0 |
| 20/02/2025 |
10
|
370,300 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 19/02/2025 |
10.15
|
346,300 | 10.30 | 10.60 | 10.05 | 0 | 0 | 0 |
| 18/02/2025 |
10.30
|
444,100 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
| 17/02/2025 |
10.30
|
539,900 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
| 14/02/2025 |
9.91
|
215,700 | 10 | 10.05 | 9.91 | 0 | 0 | 0 |
| 13/02/2025 |
10
|
323,600 | 10.10 | 10.35 | 9.95 | 0 | 0 | 0 |
| 12/02/2025 |
10.05
|
791,600 | 10.40 | 10.45 | 9.90 | 0 | 0 | 0 |
| 11/02/2025 |
9.77
|
646,100 | 9.18 | 9.80 | 9.18 | 0 | 0 | 0 |
| 10/02/2025 |
9.18
|
42,500 | 9.18 | 9.22 | 9.10 | 0 | 0 | 0 |
| 07/02/2025 |
9.23
|
37,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
| 06/02/2025 |
9.24
|
39,200 | 9.24 | 9.30 | 9.23 | 0 | 0 | 0 |
| 05/02/2025 |
9.24
|
66,000 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
| 04/02/2025 |
9.20
|
121,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 24/01/2025 |
9.13
|
108,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/01/2025 |
9.13
|
120,200 | 9.05 | 9.15 | 9.05 | 0 | 0 | 0 |
| 22/01/2025 |
9
|
355,000 | 8.80 | 9.02 | 8.80 | 0 | 0 | 0 |
| 21/01/2025 |
8.70
|
38,200 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 |
| 20/01/2025 |
8.77
|
43,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/01/2025 |
8.77
|
26,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
184,500 | 8.60 | 8.95 | 8.60 | 0 | 0 | 0 |
| 15/01/2025 |
8.60
|
43,000 | 8.32 | 8.80 | 8.32 | 0 | 0 | 0 |
| 14/01/2025 |
8.69
|
22,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/01/2025 |
8.60
|
27,000 | 8.60 | 8.70 | 8.48 | 0 | 0 | 0 |
| 10/01/2025 |
8.60
|
13,600 | 8.60 | 8.82 | 8.60 | 0 | 0 | 0 |
| 09/01/2025 |
8.80
|
32,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 08/01/2025 |
8.70
|
291,700 | 8.56 | 8.90 | 8.56 | 0 | 0 | 0 |
| 07/01/2025 |
8.75
|
49,500 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 |
| 06/01/2025 |
8.70
|
29,500 | 8.75 | 8.84 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.72
|
298,100 | 8.70 | 8.95 | 8.65 | 0 | 0 | 0 |
| 02/01/2025 |
8.62
|
3,300 | 8.90 | 8.90 | 8.62 | 0 | 0 | 0 |
| 31/12/2024 |
8.90
|
71,700 | 8.61 | 8.90 | 8.55 | 0 | 0 | 0 |
| 30/12/2024 |
8.60
|
55,600 | 8.80 | 8.88 | 8.60 | 0 | 0 | 0 |
| 27/12/2024 |
8.80
|
39,400 | 8.87 | 8.87 | 8.72 | 0 | 0 | 0 |
| 26/12/2024 |
8.96
|
19,700 | 9.04 | 9.04 | 8.96 | 0 | 0 | 0 |
| 25/12/2024 |
9.04
|
182,700 | 8.86 | 9.06 | 8.86 | 0 | 0 | 0 |
| 24/12/2024 |
8.85
|
112,400 | 8.82 | 8.90 | 8.81 | 0 | 0 | 0 |
| 23/12/2024 |
8.90
|
99,700 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 |
| 20/12/2024 |
8.80
|
110,400 | 8.99 | 9.05 | 8.72 | 0 | 0 | 0 |
| 19/12/2024 |
8.99
|
153,500 | 9 | 9 | 8.72 | 0 | 0 | 0 |
| 18/12/2024 |
9
|
334,000 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.49
|
101,400 | 8.43 | 8.50 | 8.40 | 0 | 0 | 0 |
| 16/12/2024 |
8.40
|
189,300 | 8.15 | 8.42 | 8.15 | 0 | 0 | 0 |
| 13/12/2024 |
8.15
|
71,500 | 8.07 | 8.20 | 8.05 | 0 | 0 | 0 |
| 12/12/2024 |
8.08
|
101,200 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 11/12/2024 |
8.12
|
55,800 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 10/12/2024 |
8.13
|
74,500 | 8.14 | 8.15 | 8.05 | 0 | 0 | 0 |
| 09/12/2024 |
8.12
|
35,600 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 06/12/2024 |
8.13
|
58,600 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
8.13
|
100,300 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
24,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
26,500 | 7.81 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.90
|
58,800 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.90
|
34,100 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 28/11/2024 |
7.95
|
21,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 27/11/2024 |
8
|
81,800 | 7.87 | 8.06 | 7.51 | 0 | 0 | 0 |
| 26/11/2024 |
8.07
|
43,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/11/2024 |
8
|
80,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.84
|
42,100 | 7.96 | 7.96 | 7.75 | 0 | 0 | 0 |
| 21/11/2024 |
7.84
|
6,200 | 7.82 | 7.84 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.82
|
117,800 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 |
| 19/11/2024 |
7.80
|
81,200 | 7.82 | 7.83 | 7.75 | 0 | 0 | 0 |
| 18/11/2024 |
7.84
|
152,800 | 7.97 | 7.98 | 7.82 | 0 | 0 | 0 |
| 15/11/2024 |
7.97
|
104,900 | 7.56 | 7.97 | 7.56 | 0 | 0 | 0 |
| 14/11/2024 |
7.98
|
44,100 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 13/11/2024 |
8.05
|
47,900 | 8.05 | 8.10 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.04
|
92,400 | 8 | 8.17 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
288,600 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 08/11/2024 |
8.17
|
25,900 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 07/11/2024 |
8.20
|
68,400 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 |
| 06/11/2024 |
8.24
|
17,600 | 8.23 | 8.24 | 8.15 | 0 | 0 | 0 |
| 05/11/2024 |
8.23
|
11,700 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 04/11/2024 |
8.25
|
80,600 | 8.20 | 8.25 | 8.10 | 0 | 0 | 0 |
| 01/11/2024 |
8.20
|
78,900 | 8.29 | 8.30 | 8.18 | 0 | 0 | 0 |
| 31/10/2024 |
8.39
|
215,000 | 8.19 | 8.39 | 8.11 | 0 | 0 | 0 |
| 30/10/2024 |
8.30
|
74,100 | 8.31 | 8.31 | 8.16 | 0 | 0 | 0 |
| 29/10/2024 |
8.31
|
72,600 | 8.20 | 8.31 | 8.18 | 0 | 0 | 0 |
| 28/10/2024 |
8.33
|
74,900 | 8.18 | 8.33 | 8.18 | 0 | 0 | 0 |
| 25/10/2024 |
8.33
|
150,200 | 8.19 | 8.34 | 8.16 | 0 | 0 | 0 |
| 24/10/2024 |
8.35
|
52,300 | 8.49 | 8.50 | 8.17 | 0 | 0 | 0 |
| 23/10/2024 |
8.39
|
179,000 | 8.20 | 8.49 | 8.17 | 0 | 0 | 0 |
| 22/10/2024 |
8.30
|
96,200 | 8.30 | 8.30 | 8.09 | 0 | 0 | 0 |
| 21/10/2024 |
8.30
|
48,300 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 |
| 18/10/2024 |
8.30
|
48,600 | 8.34 | 8.35 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.30
|
40,500 | 8.30 | 8.31 | 8.25 | 0 | 0 | 0 |
| 16/10/2024 |
8.30
|
75,700 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 15/10/2024 |
8.40
|
89,900 | 8.41 | 8.52 | 8.20 | 0 | 0 | 0 |
| 14/10/2024 |
8.41
|
186,800 | 8.51 | 8.51 | 8.10 | 0 | 0 | 0 |