| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-1.50 | -12.93% | 18,500,500 | 173,900 | 1.5 |
10.10
12.90
10.10
|
|
2 tháng
(2025-02-07) |
0.80 | 8.60% | 39,508,876 | -4,714,498 | -52.2 |
9.30
12.90
10.10
|
|
3 tháng
(2025-01-08) |
1.30 | 14.77% | 41,428,646 | -4,719,398 | -52.2 |
8.80
12.90
10.10
|
|
6 tháng
(2024-10-10) |
1.10 | 12.22% | 45,915,916 | -4,810,398 | -53.0 |
8.40
12.90
10.10
|
|
12 tháng
(2024-04-15) |
0.10 | 1% | 66,559,832 | -7,712,198 | -81.6 |
8.40
12.90
10.10
|
|
24 tháng
(2023-04-19) |
-3.60 | -26.28% | 151,978,471 | -17,569,437 | -209.7 |
8.40
16.40
10.10
|
|
36 tháng
(2022-04-25) |
-25.90 | -71.94% | 169,023,125 | -19,069,445 | -243.8 |
8.40
38.80
10.10
|
|
60 tháng
(2020-05-04) |
3.79 | 60.05% | 1,634,440,108 | -4,903,931 | -117.9 |
6.23
39.70
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
10.10
|
1,149,100 | 11.20 | 11.20 | 10.10 | 33,000 | 8,000 | 0.3 |
| 04/04/2025 |
11.20
|
1,289,100 | 10.60 | 11.20 | 9.80 | 123,000 | 0 | 1.2 |
| 03/04/2025 |
10.60
|
2,108,400 | 11.60 | 11.60 | 10.60 | 72,500 | 0 | 0.8 |
| 02/04/2025 |
11.70
|
415,100 | 11.80 | 12 | 11.60 | 8,500 | 0 | 0.1 |
| 01/04/2025 |
11.80
|
185,300 | 11.70 | 12 | 11.70 | 0 | 7,900 | -0.1 |
| 31/03/2025 |
11.60
|
544,400 | 11.70 | 12.10 | 11.50 | 0 | 55,600 | -0.7 |
| 28/03/2025 |
11.60
|
417,400 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 27/03/2025 |
11.60
|
630,400 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
| 26/03/2025 |
11.90
|
964,800 | 12.30 | 12.40 | 11.50 | 0 | 40,600 | -0.5 |
| 25/03/2025 |
12.20
|
659,600 | 12.40 | 12.50 | 12.10 | 51,800 | 0 | 0.6 |
| 24/03/2025 |
12.40
|
1,233,000 | 12.90 | 13.20 | 12.30 | 11,900 | 0 | 0.1 |
| 21/03/2025 |
12.90
|
1,102,600 | 12.80 | 13.50 | 12.70 | 0 | 48,600 | -0.6 |
| 20/03/2025 |
12.60
|
2,376,700 | 11.50 | 12.60 | 11.50 | 600 | 4,000 | -0.0 |
| 19/03/2025 |
11.50
|
1,032,000 | 11.30 | 11.50 | 11 | 400 | 600 | -0.0 |
| 18/03/2025 |
11.30
|
471,500 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
| 17/03/2025 |
11.40
|
709,300 | 11.10 | 11.50 | 11 | 16,400 | 200 | 0 |
| 14/03/2025 |
11.30
|
583,200 | 11.20 | 11.30 | 11 | 600 | 200 | 0.0 |
| 13/03/2025 |
11.20
|
437,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 12/03/2025 |
11.50
|
496,100 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 |
| 11/03/2025 |
11.60
|
705,000 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 10/03/2025 |
11.60
|
989,600 | 11.30 | 11.70 | 11.20 | 31,100 | 10,200 | 0.2 |
| 07/03/2025 |
11.20
|
505,000 | 11.30 | 11.40 | 11.20 | 2,300 | 0 | 0.0 |
| 06/03/2025 |
11.20
|
303,400 | 11 | 11.30 | 10.50 | 0 | 2,300 | -0.0 |
| 05/03/2025 |
11.10
|
1,080,400 | 11.30 | 11.50 | 11.10 | 10,100 | 186,000 | -2.0 |
| 04/03/2025 |
11.20
|
590,500 | 11.40 | 11.50 | 11.10 | 100 | 107,400 | -1.2 |
| 03/03/2025 |
11.30
|
909,800 | 11.40 | 11.70 | 11.10 | 2,300 | 162,600 | -1.8 |
| 28/02/2025 |
11.40
|
459,400 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 27/02/2025 |
11.50
|
1,200,800 | 11.70 | 11.90 | 11.10 | 5,000 | 213,100 | -2.4 |
| 26/02/2025 |
11.70
|
964,400 | 11.50 | 12 | 11.50 | 8,200 | 109,700 | -1.2 |
| 25/02/2025 |
11.50
|
1,008,600 | 11.50 | 11.80 | 11.40 | 0 | 152,100 | -1.8 |
| 24/02/2025 |
11.50
|
568,100 | 11.50 | 11.60 | 11.30 | 200 | 105,700 | -1.2 |
| 21/02/2025 |
11.40
|
928,000 | 11.60 | 11.90 | 11.30 | 0 | 162,900 | -1.9 |
| 20/02/2025 |
11.60
|
1,265,000 | 11.30 | 11.80 | 11.20 | 1,300 | 234,000 | -2.7 |
| 19/02/2025 |
11.30
|
1,419,000 | 11.60 | 11.80 | 11.10 | 0 | 224,000 | -2.5 |
| 18/02/2025 |
11.50
|
2,513,500 | 11.20 | 12.10 | 11.10 | 0 | 0 | 0 |
| 17/02/2025 |
11
|
2,330,300 | 10.40 | 11.40 | 10.40 | 7,900 | 1,303,198 | -14.6 |
| 14/02/2025 |
10.40
|
3,919,400 | 9.50 | 10.40 | 9.50 | 3,900 | 2,001,600 | -20.8 |
| 13/02/2025 |
9.50
|
219,700 | 9.60 | 9.70 | 9.50 | 5,000 | 1,300 | 0.0 |
| 12/02/2025 |
9.60
|
337,805 | 9.50 | 9.70 | 9.40 | 7,800 | 0 | 0.1 |
| 11/02/2025 |
9.50
|
241,993 | 9.40 | 9.50 | 9.30 | 10,300 | 0 | 0.1 |
| 10/02/2025 |
9.40
|
135,786 | 9.30 | 9.50 | 9.20 | 15,500 | 0 | 0.1 |
| 07/02/2025 |
9.30
|
107,492 | 9.30 | 9.40 | 9.20 | 0 | 2,400 | -0.0 |
| 06/02/2025 |
9.30
|
347,428 | 9.20 | 9.40 | 9.10 | 0 | 6,900 | -0.1 |
| 05/02/2025 |
9.20
|
113,361 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 04/02/2025 |
9.10
|
151,564 | 9 | 9.30 | 9 | 1,300 | 0 | 0.0 |
| 03/02/2025 |
9
|
103,700 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
154,423 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
9
|
91,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
87,678 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
97,339 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 20/01/2025 |
8.90
|
248,613 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 17/01/2025 |
8.90
|
109,602 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
43,610 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/01/2025 |
8.80
|
30,026 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/01/2025 |
8.80
|
59,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.80
|
127,301 | 8.90 | 8.90 | 8.60 | 300 | 0 | 0.0 |
| 10/01/2025 |
8.90
|
117,920 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.90
|
13,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2025 |
8.80
|
22,805 | 8.70 | 8.90 | 8.70 | 500 | 0 | 0.0 |
| 07/01/2025 |
8.60
|
54,780 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
40,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.70
|
144,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/01/2025 |
8.90
|
31,600 | 8.80 | 8.90 | 8.80 | 0 | 900 | -0.0 |
| 31/12/2024 |
8.90
|
114,407 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 30/12/2024 |
8.90
|
36,718 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 27/12/2024 |
8.90
|
199,837 | 8.90 | 9.10 | 8.90 | 4,200 | 0 | 0.0 |
| 26/12/2024 |
8.90
|
45,517 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.90
|
89,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2024 |
8.90
|
46,710 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2024 |
8.70
|
52,315 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.60
|
34,312 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/12/2024 |
8.70
|
44,001 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.70
|
38,484 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
68,137 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/12/2024 |
8.70
|
42,906 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
26,907 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
8.80
|
35,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2024 |
8.70
|
87,411 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/12/2024 |
8.90
|
43,549 | 8.80 | 8.90 | 8.80 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
8.90
|
47,707 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/12/2024 |
8.90
|
35,799 | 8.90 | 8.90 | 8.80 | 0 | 100 | -0.0 |
| 05/12/2024 |
8.90
|
53,930 | 8.80 | 8.90 | 8.70 | 0 | 1,100 | -0.0 |
| 04/12/2024 |
8.70
|
24,405 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/12/2024 |
8.80
|
44,800 | 8.80 | 9 | 8.80 | 2,300 | 0 | 0.0 |
| 02/12/2024 |
8.80
|
82,895 | 8.90 | 9 | 8.80 | 4,100 | 0 | 0.0 |
| 29/11/2024 |
9
|
42,630 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
9
|
86,922 | 9 | 9.10 | 8.90 | 0 | 1,800 | -0.0 |
| 27/11/2024 |
9
|
186,047 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
133,424 | 8.80 | 9.20 | 8.80 | 0 | 800 | -0.0 |
| 25/11/2024 |
8.80
|
151,543 | 8.70 | 8.80 | 8.70 | 1,800 | 0 | 0.0 |
| 22/11/2024 |
8.60
|
109,914 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2024 |
8.50
|
31,004 | 8.60 | 8.60 | 8.40 | 800 | 0 | 0.0 |
| 20/11/2024 |
8.60
|
52,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
51,900 | 8.50 | 8.60 | 8.50 | 1,100 | 1,900 | -0.0 |
| 18/11/2024 |
8.50
|
26,101 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
92,512 | 8.50 | 8.60 | 8.30 | 0 | 2,700 | -0.0 |
| 14/11/2024 |
8.50
|
98,116 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
30,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
133,483 | 8.70 | 8.80 | 8.60 | 0 | 800 | -0.0 |
| 11/11/2024 |
8.60
|
97,640 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |