| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
-0.70 | -8.54% | 35,372,200 | 192,200 | 0.8 |
7.40
9.20
7.50
|
|
2 tháng
(2025-04-04) |
1 | 15.38% | 59,713,200 | 200,000 | 0.8 |
5.40
9.20
7.50
|
|
3 tháng
(2025-03-05) |
0.70 | 10.29% | 68,509,900 | 193,300 | 0.8 |
5.40
9.20
7.50
|
|
6 tháng
(2024-12-05) |
-0.10 | -1.32% | 108,342,371 | 193,900 | 1.0 |
5.40
9.20
7.50
|
|
12 tháng
(2024-06-10) |
1.30 | 20.97% | 191,146,048 | -34,900 | -0.6 |
5.30
9.20
7.50
|
|
24 tháng
(2023-06-14) |
1.20 | 19.05% | 399,425,660 | 123,079 | 0.2 |
3
9.20
7.50
|
|
36 tháng
(2022-06-20) |
0.93 | 14.15% | 468,840,993 | 138,524 | 0.3 |
2.80
10.20
7.50
|
|
60 tháng
(2020-06-29) |
2.80 | 59.41% | 744,631,318 | 141,169 | 0.4 |
2.80
31.01
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2025 |
7.50
|
1,015,800 | 7.60 | 7.70 | 7.40 | 0 | 39,400 | -0.3 |
| 02/06/2025 |
7.50
|
747,500 | 7.70 | 7.90 | 7.50 | 0 | 43,800 | -0.3 |
| 30/05/2025 |
7.60
|
1,269,400 | 7.40 | 8 | 7.20 | 107,600 | 100 | 0.8 |
| 29/05/2025 |
7.40
|
635,300 | 7.30 | 7.70 | 7.30 | 2,300 | 0 | 0.0 |
| 28/05/2025 |
7.40
|
1,572,900 | 7.20 | 7.80 | 7.20 | 82,200 | 0 | 0.6 |
| 27/05/2025 |
7.90
|
5,017,200 | 8.70 | 8.70 | 7.90 | 29,800 | 0 | 0.2 |
| 26/05/2025 |
8.70
|
2,448,900 | 8.90 | 9 | 8.30 | 22,700 | 0 | 0.2 |
| 23/05/2025 |
8.90
|
992,300 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
1,838,100 | 8.50 | 9.10 | 8.50 | 0 | 200 | -0.0 |
| 21/05/2025 |
8.70
|
1,885,300 | 8.50 | 8.80 | 8 | 0 | 400 | -0.0 |
| 20/05/2025 |
8.70
|
789,100 | 8.50 | 8.90 | 8.50 | 300 | 13,700 | -0.1 |
| 19/05/2025 |
8.80
|
882,300 | 8.80 | 9.20 | 8.50 | 0 | 1,500 | -0.0 |
| 16/05/2025 |
9
|
1,059,000 | 8.90 | 9.40 | 8.80 | 0 | 60,800 | -0.6 |
| 15/05/2025 |
9.20
|
3,534,100 | 8.60 | 9.50 | 8.40 | 14,500 | 260,800 | 0 |
| 14/05/2025 |
8.70
|
1,810,900 | 8.50 | 8.70 | 8.30 | 0 | 50,100 | 0 |
| 13/05/2025 |
8.50
|
1,426,400 | 8.40 | 8.60 | 8.10 | 29,200 | 63,000 | 0 |
| 12/05/2025 |
8.40
|
1,531,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8.50
|
1,199,600 | 8.70 | 8.80 | 8.10 | 0 | 127,600 | 0 |
| 08/05/2025 |
8.70
|
2,776,200 | 8.20 | 8.70 | 8 | 362,500 | 0 | 0 |
| 07/05/2025 |
8
|
1,655,000 | 8.10 | 8.30 | 7.90 | 12,800 | 0 | 0 |
| 06/05/2025 |
8.20
|
1,613,200 | 7.80 | 8.70 | 7.80 | 157,800 | 3,900 | 0 |
| 05/05/2025 |
8.20
|
688,200 | 8.40 | 8.70 | 8 | 0 | 3,600 | 0 |
| 29/04/2025 |
8.40
|
4,290,200 | 8.40 | 8.80 | 7.50 | 0 | 38,700 | -0.3 |
| 28/04/2025 |
8.30
|
931,000 | 7.90 | 8.50 | 7.90 | 3,900 | 0 | 0.0 |
| 25/04/2025 |
7.90
|
2,454,200 | 7.20 | 7.90 | 7.20 | 3,600 | 0 | 0.0 |
| 24/04/2025 |
7.20
|
484,400 | 7.40 | 7.50 | 7.10 | 800 | 0 | 0.0 |
| 23/04/2025 |
7.40
|
2,258,000 | 6.90 | 7.50 | 6.80 | 5,800 | 10,200 | -0.0 |
| 22/04/2025 |
6.90
|
1,751,800 | 7.30 | 7.30 | 6.60 | 19,000 | 4,100 | 0.1 |
| 21/04/2025 |
7.30
|
1,233,100 | 6.80 | 7.40 | 6.80 | 13,100 | 11,300 | 0.0 |
| 18/04/2025 |
6.80
|
910,400 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
871,400 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 16/04/2025 |
6
|
651,900 | 6 | 6.20 | 5.90 | 100 | 0 | 0.0 |
| 15/04/2025 |
6
|
1,596,100 | 5.50 | 6 | 5.40 | 25,600 | 92,100 | -0.4 |
| 14/04/2025 |
5.50
|
1,283,800 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
1,344,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 10/04/2025 |
5.90
|
2,740,100 | 5.70 | 5.90 | 5.40 | 92,100 | 0 | 0.5 |
| 09/04/2025 |
5.40
|
810,100 | 5.40 | 5.80 | 5.40 | 100 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
229,400 | 6.40 | 6.50 | 5.90 | 100 | 0 | 0.0 |
| 04/04/2025 |
6.50
|
500,600 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
6.70
|
904,200 | 6.90 | 7.10 | 6.40 | 0 | 26,100 | -0.2 |
| 02/04/2025 |
7.10
|
600,900 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/04/2025 |
6.90
|
322,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.90
|
648,000 | 6.70 | 7 | 6.70 | 26,100 | 0 | 0.2 |
| 28/03/2025 |
6.70
|
405,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/03/2025 |
6.50
|
112,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/03/2025 |
6.50
|
310,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.60
|
438,200 | 6.70 | 6.70 | 6.50 | 100 | 0 | 0.0 |
| 24/03/2025 |
6.70
|
305,500 | 6.70 | 6.70 | 6.50 | 0 | 30,900 | -0.2 |
| 21/03/2025 |
6.70
|
412,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/03/2025 |
6.90
|
738,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 19/03/2025 |
6.90
|
576,200 | 6.80 | 7 | 6.80 | 30,900 | 0 | 0.2 |
| 18/03/2025 |
6.70
|
398,300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.60
|
422,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/03/2025 |
6.60
|
278,600 | 6.70 | 6.80 | 6.60 | 0 | 6,600 | -0.0 |
| 13/03/2025 |
6.80
|
392,100 | 6.70 | 6.80 | 6.70 | 0 | 1,500 | -0.0 |
| 12/03/2025 |
6.80
|
223,200 | 6.80 | 6.80 | 6.60 | 0 | 1,900 | -0.0 |
| 11/03/2025 |
6.80
|
171,200 | 6.80 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 10/03/2025 |
6.80
|
359,000 | 6.80 | 7 | 6.80 | 2,100 | 0 | 0.0 |
| 07/03/2025 |
6.80
|
245,200 | 6.80 | 6.90 | 6.70 | 7,900 | 0 | 0.1 |
| 06/03/2025 |
6.80
|
312,300 | 6.80 | 6.80 | 6.60 | 0 | 7,100 | -0.0 |
| 05/03/2025 |
6.80
|
219,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/03/2025 |
6.90
|
462,100 | 7 | 7 | 6.70 | 0 | 16,800 | -0.1 |
| 03/03/2025 |
7
|
385,500 | 6.90 | 7 | 6.90 | 7,100 | 1,600 | 0.0 |
| 28/02/2025 |
6.90
|
347,000 | 6.90 | 7 | 6.90 | 0 | 300 | -0.0 |
| 27/02/2025 |
7
|
261,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/02/2025 |
7
|
384,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/02/2025 |
7.10
|
751,400 | 7 | 7.10 | 6.90 | 18,600 | 13,300 | 0.0 |
| 24/02/2025 |
7.10
|
524,200 | 7.10 | 7.10 | 6.90 | 0 | 600 | -0.0 |
| 21/02/2025 |
7.10
|
467,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 20/02/2025 |
7.10
|
891,400 | 7.20 | 7.20 | 7 | 13,300 | 2,000 | 0.1 |
| 19/02/2025 |
7.20
|
530,900 | 7.30 | 7.30 | 7.10 | 0 | 2,400 | -0.0 |
| 18/02/2025 |
7.30
|
817,100 | 7.30 | 7.40 | 7.10 | 0 | 10,500 | -0.1 |
| 17/02/2025 |
7.30
|
1,027,100 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
636,000 | 6.90 | 7.20 | 6.90 | 5,000 | 4,000 | 0.0 |
| 13/02/2025 |
6.90
|
266,400 | 6.90 | 7 | 6.80 | 0 | 30,000 | -0.2 |
| 12/02/2025 |
7
|
230,312 | 7 | 7 | 6.80 | 0 | 51,000 | -0.4 |
| 11/02/2025 |
7
|
404,512 | 7 | 7.10 | 6.90 | 0 | 9,600 | -0.1 |
| 10/02/2025 |
7
|
956,455 | 6.80 | 7.20 | 6.80 | 31,400 | 22,000 | 0.1 |
| 07/02/2025 |
6.90
|
235,272 | 7 | 7 | 6.80 | 0 | 20,500 | -0.1 |
| 06/02/2025 |
7
|
233,265 | 6.90 | 7 | 6.80 | 6,900 | 900 | 0.0 |
| 05/02/2025 |
6.90
|
195,227 | 6.90 | 7 | 6.80 | 12,600 | 3,000 | 0.1 |
| 04/02/2025 |
6.90
|
328,495 | 6.80 | 7 | 6.70 | 33,100 | 0 | 0.2 |
| 03/02/2025 |
6.80
|
167,700 | 6.80 | 6.90 | 6.70 | 0 | 10,800 | 0 |
| 24/01/2025 |
6.80
|
370,656 | 6.90 | 6.90 | 6.70 | 0 | 4,300 | -0.0 |
| 23/01/2025 |
6.90
|
178,113 | 6.70 | 6.90 | 6.70 | 0 | 7,900 | -0.1 |
| 22/01/2025 |
6.80
|
457,330 | 6.90 | 6.90 | 6.70 | 0 | 13,500 | -0.1 |
| 21/01/2025 |
6.90
|
352,624 | 7 | 7.10 | 6.70 | 14,000 | 1,600 | 0.1 |
| 20/01/2025 |
7.10
|
301,932 | 7.20 | 7.20 | 7 | 17,400 | 7,800 | 0.1 |
| 17/01/2025 |
7.20
|
407,117 | 7.10 | 7.30 | 7 | 6,200 | 5,000 | 0.0 |
| 16/01/2025 |
7.20
|
171,195 | 7.20 | 7.30 | 7 | 0 | 10,200 | -0.1 |
| 15/01/2025 |
7.20
|
408,618 | 7.10 | 7.30 | 7 | 11,700 | 54,000 | -0.3 |
| 14/01/2025 |
7.10
|
1,837,221 | 7.30 | 7.30 | 6.70 | 17,100 | 144,500 | -0.9 |
| 13/01/2025 |
7.30
|
439,050 | 7.30 | 7.30 | 7 | 10,200 | 51,600 | -0.3 |
| 10/01/2025 |
7.20
|
1,704,942 | 7.40 | 7.90 | 7.20 | 60,900 | 32,800 | 0.2 |
| 09/01/2025 |
7.40
|
545,830 | 7.50 | 7.50 | 7.30 | 5,600 | 0 | 0.0 |
| 08/01/2025 |
7.50
|
948,869 | 7.20 | 7.50 | 7.20 | 154,100 | 6,400 | 1.1 |
| 07/01/2025 |
7.20
|
407,508 | 7.20 | 7.20 | 7 | 3,200 | 9,800 | -0.0 |
| 06/01/2025 |
7.20
|
446,414 | 7.20 | 7.40 | 7.10 | 27,700 | 0 | 0.2 |
| 03/01/2025 |
7.20
|
762,962 | 7.40 | 7.40 | 7.20 | 6,900 | 24,400 | -0.1 |
| 02/01/2025 |
7.40
|
182,681 | 7.30 | 7.50 | 7.30 | 0 | 4,300 | -0.0 |