Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-07) |
1.90 | 6.35% | 68,440,600 | 1,513,997 | -6.5 |
29.90
34.51
31.20
|
2 tháng
(2025-04-08) |
2.74 | 9.42% | 126,702,300 | 563,368 | -9.7 |
29.06
34.51
31.20
|
3 tháng
(2025-03-10) |
-0.62 | -1.90% | 197,325,700 | -1,258,449 | -70.0 |
28.69
34.51
31.20
|
6 tháng
(2024-12-09) |
4.56 | 16.76% | 366,364,500 | -1,290,272 | -83.4 |
26.40
35.12
31.20
|
12 tháng
(2024-06-11) |
11.30 | 55.15% | 760,132,600 | -6,503,611 | -225.0 |
20.50
35.12
31.20
|
24 tháng
(2023-06-19) |
22.69 | 249.17% | 2,078,301,900 | -86,762,543 | -1,607.2 |
9.11
35.12
31.20
|
36 tháng
(2022-06-22) |
24.96 | 364.79% | 4,310,552,500 | -91,514,288 | -1,659.7 |
5.04
35.12
31.20
|
60 tháng
(2020-07-02) |
28.56 | 880.79% | 8,943,244,883 | -94,100,410 | -1,778.1 |
3.08
35.12
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/06/2023 |
9.48
|
16,405,400 | 9.29 | 9.48 | 9.32 | 30,600 | 9,800 | 0.3 |
02/06/2023 |
9.29
|
13,176,500 | 9.11 | 9.39 | 9.17 | 58,300 | 7,500 | 0.8 |
01/06/2023 |
9.11
|
6,447,300 | 8.98 | 9.11 | 8.95 | 357,200 | 12,600 | 5.0 |
31/05/2023 |
8.98
|
8,681,300 | 8.98 | 9.08 | 8.92 | 100 | 100,100 | -1.5 |
30/05/2023 |
8.98
|
8,910,100 | 8.92 | 8.98 | 8.86 | 115,900 | 0 | 1.7 |
29/05/2023 |
8.92
|
8,652,700 | 8.77 | 8.92 | 8.77 | 90,200 | 2,000 | 1.3 |
26/05/2023 |
8.77
|
10,642,400 | 8.64 | 8.80 | 8.58 | 88,600 | 200,100 | -1.6 |
25/05/2023 |
8.64
|
4,977,300 | 8.61 | 8.70 | 8.58 | 95,200 | 200,000 | -1.5 |
24/05/2023 |
8.61
|
5,502,600 | 8.70 | 8.77 | 8.61 | 800 | 500 | 0.0 |
23/05/2023 |
8.70
|
5,208,800 | 8.80 | 8.86 | 8.70 | 0 | 500,000 | -7.1 |
22/05/2023 |
8.80
|
8,716,000 | 8.67 | 8.86 | 8.67 | 34,900 | 9,500 | 0.4 |
19/05/2023 |
8.67
|
5,637,600 | 8.64 | 8.80 | 8.58 | 400 | 509,600 | -7.1 |
18/05/2023 |
8.64
|
7,919,800 | 8.55 | 8.70 | 8.52 | 112,900 | 800,500 | -9.6 |
17/05/2023 |
8.55
|
6,971,900 | 8.61 | 8.67 | 8.52 | 600 | 937,100 | -13.0 |
16/05/2023 |
8.61
|
6,908,500 | 8.58 | 8.64 | 8.52 | 16,800 | 465,700 | -6.2 |
15/05/2023 |
8.58
|
9,855,100 | 8.61 | 8.77 | 8.58 | 86,800 | 402,600 | -4.4 |
12/05/2023 |
8.61
|
7,921,400 | 8.58 | 8.64 | 8.49 | 30,100 | 410,000 | -5.2 |
11/05/2023 |
8.58
|
23,746,900 | 8.70 | 8.77 | 8.12 | 11,200 | 29,900 | -0.3 |
10/05/2023 |
8.70
|
9,614,700 | 8.67 | 8.77 | 8.58 | 500 | 23,600 | -0.3 |
09/05/2023 |
8.67
|
13,126,300 | 8.49 | 8.74 | 8.49 | 61,400 | 402,000 | -4.7 |
08/05/2023 |
8.49
|
4,589,200 | 8.49 | 8.61 | 8.46 | 3,700 | 403,500 | -5.5 |
05/05/2023 |
8.49
|
2,766,900 | 8.46 | 8.61 | 8.39 | 100 | 40,000 | -0.5 |
04/05/2023 |
8.46
|
4,215,400 | 8.67 | 8.67 | 8.46 | 8,900 | 827,700 | -11.2 |
28/04/2023 |
8.67
|
4,063,300 | 8.80 | 8.80 | 8.67 | 100 | 23,000 | -0.3 |
27/04/2023 |
8.80
|
8,395,500 | 8.67 | 8.86 | 8.52 | 3,200 | 637,900 | -8.9 |
26/04/2023 |
8.67
|
7,897,300 | 8.12 | 8.67 | 8.05 | 517,120 | 300,314 | 3.0 |
25/04/2023 |
8.12
|
8,634,500 | 8.30 | 8.36 | 8.12 | 72,220 | 401,051 | -4.3 |
24/04/2023 |
8.30
|
7,780,400 | 8.46 | 8.58 | 8.24 | 1,110 | 402,575 | -5.4 |
21/04/2023 |
8.46
|
7,565,200 | 8.61 | 8.70 | 8.46 | 1,200 | 604,700 | -8.2 |
20/04/2023 |
8.61
|
4,112,900 | 8.49 | 8.61 | 8.46 | 10,200 | 137,700 | -1.8 |
19/04/2023 |
8.49
|
8,828,400 | 8.67 | 8.80 | 8.46 | 2,710 | 1,092,902 | -14.9 |
18/04/2023 |
8.67
|
13,418,300 | 8.86 | 8.95 | 8.58 | 1,825 | 360,000 | -5.0 |
17/04/2023 |
8.86
|
12,195,000 | 9.17 | 9.29 | 8.77 | 8,415 | 400,347 | -5.6 |
14/04/2023 |
9.17
|
17,307,100 | 9.14 | 9.54 | 9.17 | 478,900 | 403,700 | 1.1 |
13/04/2023 |
9.14
|
4,385,000 | 9.20 | 9.29 | 9.14 | 120 | 21,900 | -0.3 |
12/04/2023 |
9.20
|
5,337,000 | 9.20 | 9.36 | 9.20 | 300 | 17,300 | -0.3 |
11/04/2023 |
9.20
|
5,438,300 | 9.05 | 9.20 | 9.01 | 19,800 | 0 | 0.3 |
10/04/2023 |
9.05
|
8,882,400 | 9.20 | 9.29 | 9.05 | 9,800 | 14,800 | -0.1 |
07/04/2023 |
9.20
|
10,964,600 | 9.32 | 9.39 | 9.11 | 13,200 | 8,300 | 0.1 |
06/04/2023 |
9.32
|
12,634,600 | 9.63 | 9.70 | 9.32 | 9,400 | 16,000 | -0.1 |
05/04/2023 |
9.63
|
4,997,200 | 9.76 | 9.76 | 9.60 | 1,100 | 150,300 | -2.3 |
04/04/2023 |
9.76
|
15,680,400 | 9.60 | 9.82 | 9.57 | 166,000 | 17,110 | 2.3 |
03/04/2023 |
9.60
|
9,571,600 | 9.54 | 9.79 | 9.54 | 100,100 | 84,900 | 0.2 |
31/03/2023 |
9.54
|
6,236,700 | 9.51 | 9.54 | 9.42 | 56,600 | 5,740 | 0.8 |
30/03/2023 |
9.51
|
6,348,400 | 9.51 | 9.63 | 9.48 | 0 | 23,520 | -0.4 |
29/03/2023 |
9.51
|
6,691,700 | 9.48 | 9.57 | 9.45 | 155 | 1,900 | -0.0 |
28/03/2023 |
9.48
|
11,966,000 | 9.57 | 9.70 | 9.48 | 3,100 | 20,950 | -0.3 |
27/03/2023 |
9.57
|
6,694,000 | 9.60 | 9.63 | 9.54 | 31,800 | 12,100 | 0.3 |
24/03/2023 |
9.60
|
17,971,200 | 9.26 | 9.73 | 9.29 | 42,600 | 95,000 | -0.8 |
23/03/2023 |
9.26
|
3,437,400 | 9.17 | 9.26 | 9.11 | 167,600 | 7,000 | 2.4 |
22/03/2023 |
9.17
|
7,046,700 | 9.11 | 9.23 | 9.11 | 16,400 | 16,400 | -0.0 |
21/03/2023 |
9.11
|
5,579,700 | 8.95 | 9.17 | 8.95 | 0 | 42,300 | -7.0 |
20/03/2023 |
8.95
|
16,900,400 | 9.23 | 9.23 | 8.95 | 2,700 | 0 | 0.0 |
17/03/2023 |
9.23
|
13,284,200 | 9.26 | 9.32 | 9.20 | 25,700 | 11,300 | 0.2 |
16/03/2023 |
9.26
|
4,181,800 | 9.29 | 9.32 | 9.20 | 37,900 | 58,560 | -0.3 |
15/03/2023 |
9.29
|
17,449,800 | 9.08 | 9.45 | 9.17 | 63,900 | 21,000 | 0.6 |
14/03/2023 |
9.08
|
16,302,600 | 9.14 | 9.29 | 9.08 | 28,000 | 14,650 | 0.2 |
13/03/2023 |
9.14
|
13,523,200 | 9.14 | 9.36 | 9.11 | 108,500 | 37,000 | 1.1 |
10/03/2023 |
9.14
|
8,374,400 | 9.17 | 9.26 | 9.11 | 138,800 | 46,600 | 1.4 |
09/03/2023 |
9.17
|
19,620,500 | 9.08 | 9.39 | 9.11 | 100 | 15,100 | -0.2 |
08/03/2023 |
9.08
|
7,295,700 | 8.89 | 9.08 | 8.83 | 254,900 | 150,489 | 1.5 |
07/03/2023 |
8.89
|
7,956,600 | 8.83 | 9.05 | 8.83 | 36,100 | 600,000 | -8.1 |
06/03/2023 |
8.83
|
8,653,100 | 8.77 | 9.05 | 8.83 | 100 | 0 | 0.0 |
03/03/2023 |
8.77
|
6,948,200 | 8.92 | 9.08 | 8.77 | 20,000 | 623,000 | -8.5 |
02/03/2023 |
8.92
|
8,285,400 | 8.86 | 9.17 | 8.77 | 5,500 | 615,700 | -8.8 |
01/03/2023 |
8.86
|
9,759,700 | 8.64 | 8.98 | 8.55 | 46,910 | 36,000 | 0.2 |
28/02/2023 |
8.64
|
5,336,700 | 8.55 | 8.70 | 8.58 | 323,000 | 0 | 4.5 |
27/02/2023 |
8.55
|
5,801,300 | 8.74 | 8.74 | 8.55 | 70,900 | 311,500 | -3.3 |
24/02/2023 |
8.74
|
7,628,200 | 8.77 | 8.92 | 8.74 | 4,002 | 500,000 | -7.0 |
23/02/2023 |
8.77
|
9,337,000 | 8.74 | 8.95 | 8.58 | 5,300 | 550,915 | -7.7 |
22/02/2023 |
8.74
|
9,985,800 | 9.11 | 9.17 | 8.74 | 9,100 | 10,390 | -0.0 |
21/02/2023 |
9.11
|
8,629,600 | 9.29 | 9.36 | 9.08 | 6,500 | 0 | 0.1 |
20/02/2023 |
9.29
|
10,621,600 | 8.98 | 9.29 | 8.98 | 38 | 0 | 0.0 |
17/02/2023 |
8.98
|
18,982,900 | 8.67 | 9.17 | 8.67 | 30,317 | 109,000 | -1.1 |
16/02/2023 |
8.67
|
6,530,900 | 8.52 | 8.67 | 8.58 | 6,800 | 6,300 | 0.0 |
15/02/2023 |
8.52
|
6,237,400 | 8.49 | 8.67 | 8.39 | 10,100 | 238 | 0.1 |
14/02/2023 |
8.49
|
4,852,300 | 8.58 | 8.67 | 8.43 | 226,810 | 0 | 3.1 |
13/02/2023 |
8.58
|
8,703,500 | 8.70 | 8.86 | 8.49 | 7,100 | 2,500 | 0.1 |
10/02/2023 |
8.70
|
11,922,900 | 8.61 | 8.98 | 8.55 | 3,000 | 14,694 | -0.2 |
09/02/2023 |
8.61
|
7,058,800 | 8.61 | 8.83 | 8.55 | 2,500 | 68,000 | -0.9 |
08/02/2023 |
8.61
|
9,302,200 | 8.39 | 8.80 | 8.39 | 18,610 | 1,000 | 0.2 |
07/02/2023 |
8.39
|
8,553,500 | 8.61 | 8.80 | 8.39 | 0 | 0 | -0.3 |
06/02/2023 |
8.61
|
5,601,600 | 8.61 | 8.67 | 8.39 | 4,500 | 28,500 | -0.3 |
03/02/2023 |
8.61
|
7,651,200 | 8.46 | 8.61 | 8.49 | 87,300 | 4,800 | 1.1 |
02/02/2023 |
8.46
|
11,112,300 | 8.55 | 8.67 | 8.39 | 11,400 | 4,242 | 0.1 |
01/02/2023 |
8.55
|
14,495,000 | 9.17 | 9.26 | 8.55 | 43,329 | 156,001 | -1.6 |
31/01/2023 |
9.17
|
9,960,300 | 8.98 | 9.23 | 8.86 | 4,500 | 86,700 | -1.2 |
30/01/2023 |
8.98
|
13,824,600 | 9.29 | 9.29 | 8.98 | 83,100 | 12,000 | 1.0 |
27/01/2023 |
9.29
|
11,516,300 | 9.26 | 9.42 | 9.17 | 10,500 | 43,274 | -0.5 |
19/01/2023 |
9.26
|
8,759,900 | 9.26 | 9.36 | 9.20 | 6,925 | 4,465 | 0.0 |
18/01/2023 |
9.26
|
6,692,400 | 9.23 | 9.42 | 9.20 | 16,400 | 60,000 | -0.7 |
17/01/2023 |
9.23
|
11,376,200 | 9.08 | 9.36 | 9.08 | 0 | 8,300 | -0.1 |
16/01/2023 |
9.08
|
7,914,500 | 9.08 | 9.11 | 8.92 | 12,600 | 2,000 | 0.2 |
13/01/2023 |
9.08
|
11,181,500 | 8.98 | 9.20 | 8.98 | 2,575 | 46,715 | -0.6 |
12/01/2023 |
8.98
|
8,380,800 | 8.95 | 9.05 | 8.89 | 4,044 | 0 | 0.1 |
11/01/2023 |
8.95
|
11,001,900 | 8.95 | 9.26 | 8.95 | 81,192 | 12,600 | 1.0 |
10/01/2023 |
8.95
|
8,606,300 | 8.83 | 9.05 | 8.83 | 99,700 | 2,575 | 1.4 |
09/01/2023 |
8.83
|
7,179,800 | 8.95 | 9.14 | 8.83 | 900 | 4,044 | -0.0 |
06/01/2023 |
8.95
|
46,242,900 | 8.39 | 8.95 | 8.39 | 5,500 | 81,100 | -1.1 |
05/01/2023 |
8.39
|
5,516,900 | 8.36 | 8.46 | 8.30 | 14,900 | 1,100 | 0.2 |