| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-1.11 | -14.21% | 21,451,500 | 941,372 | 6.1 |
5.89
7.87
6.70
|
|
2 tháng
(2025-03-03) |
-1.67 | -19.95% | 37,580,600 | 403,910 | 1.6 |
5.89
8.37
6.70
|
|
3 tháng
(2025-02-03) |
-1.14 | -14.54% | 51,511,500 | 912,611 | 5.8 |
5.89
8.43
6.70
|
|
6 tháng
(2024-11-01) |
-2.14 | -24.21% | 81,622,500 | 530,758 | 2.5 |
5.89
9.12
6.70
|
|
12 tháng
(2024-05-06) |
-3.53 | -34.49% | 312,324,200 | -920,542 | -11.9 |
5.89
11.27
6.70
|
|
24 tháng
(2023-05-11) |
-1.49 | -18.20% | 1,284,436,400 | 9,129,970 | 102.9 |
5.89
12.14
6.70
|
|
36 tháng
(2022-05-16) |
-5.37 | -44.51% | 2,170,087,700 | 8,522,655 | 93.8 |
5.89
16.63
6.70
|
|
60 tháng
(2020-05-26) |
3.23 | 93.02% | 4,196,902,310 | 10,824,615 | 110.9 |
2.84
20.90
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
6.70
|
196,500 | 6.74 | 6.74 | 6.69 | 32,800 | 400 | 0.2 |
| 28/04/2025 |
6.70
|
349,200 | 6.80 | 6.80 | 6.68 | 24,700 | 31,500 | -0.0 |
| 25/04/2025 |
6.76
|
875,200 | 6.61 | 6.78 | 6.60 | 143,800 | 16,500 | 0.9 |
| 24/04/2025 |
6.60
|
1,179,700 | 6.33 | 6.63 | 6.33 | 286,900 | 3,400 | 1.8 |
| 23/04/2025 |
6.30
|
557,800 | 6.37 | 6.37 | 6.18 | 140,000 | 40,500 | 0.6 |
| 22/04/2025 |
6.15
|
1,206,100 | 6.40 | 6.40 | 5.96 | 93,300 | 207,300 | -0.7 |
| 21/04/2025 |
6.40
|
485,500 | 6.50 | 6.57 | 6.31 | 82,400 | 20,200 | 0.4 |
| 18/04/2025 |
6.49
|
633,000 | 6.44 | 6.54 | 6.41 | 149,100 | 8,300 | 0.9 |
| 17/04/2025 |
6.34
|
529,800 | 6.38 | 6.40 | 6.02 | 172,100 | 5,700 | 1.0 |
| 16/04/2025 |
6.40
|
583,500 | 6.51 | 6.59 | 6.38 | 10,400 | 146,800 | -0.9 |
| 15/04/2025 |
6.55
|
610,200 | 6.61 | 6.73 | 6.55 | 45,500 | 0 | 0.3 |
| 14/04/2025 |
6.71
|
797,100 | 6.69 | 6.75 | 6.62 | 36,500 | 59,900 | -0.2 |
| 11/04/2025 |
6.73
|
2,045,900 | 6.70 | 6.73 | 6.30 | 146,800 | 92,334 | 0.3 |
| 10/04/2025 |
6.30
|
440,500 | 6.30 | 6.30 | 6.30 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.89
|
2,581,400 | 5.89 | 6.18 | 5.89 | 121,600 | 46,800 | 0.4 |
| 08/04/2025 |
6.33
|
2,411,200 | 6.40 | 6.42 | 6.33 | 130,900 | 4,400 | 0.8 |
| 04/04/2025 |
6.80
|
2,793,200 | 6.80 | 6.90 | 6.80 | 4,500 | 3,500 | 0.0 |
| 03/04/2025 |
7.31
|
1,307,700 | 7.66 | 7.66 | 7.31 | 38,900 | 11,100 | 0.2 |
| 02/04/2025 |
7.86
|
474,300 | 7.92 | 7.93 | 7.85 | 300 | 4,300 | -0.0 |
| 01/04/2025 |
7.87
|
385,200 | 7.82 | 7.90 | 7.82 | 3,500 | 600 | 0.0 |
| 31/03/2025 |
7.81
|
1,008,500 | 7.90 | 7.93 | 7.81 | 306 | 18,400 | -0.1 |
| 28/03/2025 |
7.93
|
524,700 | 8 | 8.05 | 7.93 | 200 | 8,200 | -0.1 |
| 27/03/2025 |
8.02
|
1,233,100 | 7.99 | 8.02 | 7.90 | 54 | 3,500 | -0.0 |
| 26/03/2025 |
7.95
|
801,700 | 8.05 | 8.12 | 7.95 | 4,700 | 4,800 | -0.0 |
| 25/03/2025 |
8.03
|
626,500 | 8.05 | 8.10 | 8.03 | 0 | 0 | 0 |
| 24/03/2025 |
8.05
|
602,600 | 8.06 | 8.09 | 8.03 | 0 | 16,300 | -0.1 |
| 21/03/2025 |
8.06
|
592,700 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
762,800 | 8.14 | 8.20 | 8.07 | 0 | 78,800 | -0.6 |
| 19/03/2025 |
8.14
|
780,000 | 8.12 | 8.26 | 8.10 | 30,200 | 24,600 | 0.0 |
| 18/03/2025 |
8.14
|
673,600 | 8.12 | 8.20 | 8.10 | 1,600 | 2,100 | -0.0 |
| 17/03/2025 |
8.10
|
808,500 | 8.03 | 8.11 | 8.02 | 37,600 | 600 | 0.3 |
| 14/03/2025 |
8.04
|
648,600 | 8.05 | 8.09 | 8.03 | 10,000 | 3,100 | 0.1 |
| 13/03/2025 |
8.07
|
659,000 | 8.10 | 8.14 | 8.05 | 0 | 15,200 | -0.1 |
| 12/03/2025 |
8.10
|
928,100 | 8.14 | 8.17 | 8.08 | 12,400 | 46,616 | -0.3 |
| 11/03/2025 |
8.10
|
826,600 | 8.10 | 8.10 | 8.01 | 900 | 13,200 | -0.1 |
| 10/03/2025 |
8.12
|
1,255,500 | 8.20 | 8.20 | 8.11 | 15,000 | 19,100 | -0.0 |
| 07/03/2025 |
8.17
|
952,000 | 8.20 | 8.28 | 8.16 | 78,000 | 6,600 | 0.6 |
| 06/03/2025 |
8.14
|
500,200 | 8.15 | 8.18 | 8.12 | 8,100 | 26,100 | -0.1 |
| 05/03/2025 |
8.12
|
1,158,800 | 8.19 | 8.25 | 8.10 | 4,500 | 210,100 | -1.7 |
| 04/03/2025 |
8.21
|
1,199,100 | 8.23 | 8.31 | 8.19 | 8,300 | 83,100 | -0.6 |
| 03/03/2025 |
8.37
|
595,000 | 8.49 | 8.49 | 8.34 | 1,000 | 188,000 | -1.6 |
| 28/02/2025 |
8.43
|
1,637,400 | 8.25 | 8.48 | 8.25 | 213,500 | 28,900 | 1.5 |
| 27/02/2025 |
8.20
|
586,900 | 8.24 | 8.24 | 8.15 | 5,700 | 18,000 | -0.1 |
| 26/02/2025 |
8.20
|
572,600 | 8.28 | 8.30 | 8.20 | 16,300 | 1,000 | 0.1 |
| 25/02/2025 |
8.27
|
706,000 | 8.28 | 8.34 | 8.23 | 110,600 | 1,100 | 0.9 |
| 24/02/2025 |
8.23
|
842,000 | 8.22 | 8.28 | 8.18 | 61,700 | 18,800 | 0.4 |
| 21/02/2025 |
8.23
|
456,900 | 8.33 | 8.33 | 8.23 | 11,400 | 81,900 | -0.6 |
| 20/02/2025 |
8.30
|
1,106,300 | 8.29 | 8.39 | 8.24 | 28,100 | 83,800 | -0.5 |
| 19/02/2025 |
8.27
|
751,300 | 8.30 | 8.32 | 8.22 | 13,800 | 98,400 | -0.7 |
| 18/02/2025 |
8.26
|
597,300 | 8.23 | 8.34 | 8.22 | 66,500 | 0 | 0.6 |
| 17/02/2025 |
8.22
|
729,900 | 8.16 | 8.25 | 8.16 | 93,600 | 7,000 | 0.7 |
| 14/02/2025 |
8.16
|
1,365,500 | 7.94 | 8.21 | 7.92 | 220,500 | 1,600 | 1.8 |
| 13/02/2025 |
7.92
|
501,400 | 8 | 8 | 7.92 | 600 | 17,600 | -0.1 |
| 12/02/2025 |
7.95
|
324,800 | 7.95 | 8.05 | 7.94 | 1,000 | 26,800 | -0.2 |
| 11/02/2025 |
7.95
|
586,000 | 8.03 | 8.03 | 7.95 | 2,600 | 39,600 | -0.3 |
| 10/02/2025 |
8.02
|
427,500 | 8.10 | 8.10 | 8.01 | 3,900 | 49,400 | -0.4 |
| 07/02/2025 |
8.07
|
443,500 | 8.05 | 8.13 | 8.02 | 36,200 | 6,400 | 0.2 |
| 06/02/2025 |
8.04
|
350,900 | 8.15 | 8.15 | 8.01 | 10,200 | 2,900 | 0.1 |
| 05/02/2025 |
8.10
|
687,000 | 8.07 | 8.14 | 8.04 | 41,800 | 20,100 | 0.2 |
| 04/02/2025 |
8.04
|
699,900 | 7.90 | 8.04 | 7.85 | 94,700 | 9,100 | 0.7 |
| 03/02/2025 |
7.84
|
557,800 | 7.88 | 7.95 | 7.80 | 501 | 12,100 | -0.1 |
| 24/01/2025 |
7.88
|
498,900 | 8.01 | 8.01 | 7.88 | 24,100 | 1,400 | 0.2 |
| 23/01/2025 |
7.91
|
349,600 | 7.90 | 7.92 | 7.85 | 1,900 | 1,900 | -0.0 |
| 22/01/2025 |
7.86
|
428,000 | 7.95 | 8 | 7.86 | 0 | 0 | 0 |
| 21/01/2025 |
7.95
|
399,500 | 8.08 | 8.08 | 7.95 | 400 | 16,700 | -0.1 |
| 20/01/2025 |
8.03
|
311,900 | 8.12 | 8.13 | 8.03 | 5,600 | 5,600 | -0 |
| 17/01/2025 |
8.03
|
268,700 | 8.01 | 8.10 | 8 | 100 | 300 | -0.0 |
| 16/01/2025 |
8.02
|
324,800 | 8.05 | 8.14 | 7.99 | 6,300 | 28,800 | -0.2 |
| 15/01/2025 |
7.98
|
484,100 | 7.89 | 8.08 | 7.89 | 17,900 | 2,200 | 0.1 |
| 14/01/2025 |
7.89
|
291,800 | 7.99 | 7.99 | 7.85 | 2,600 | 4,300 | -0.0 |
| 13/01/2025 |
7.89
|
589,200 | 8 | 8 | 7.89 | 25,400 | 23,700 | 0.0 |
| 10/01/2025 |
8
|
661,000 | 8.25 | 8.35 | 8 | 2,802 | 21,600 | -0.2 |
| 09/01/2025 |
8.25
|
338,700 | 8.36 | 8.38 | 8.25 | 0 | 7,400 | -0.1 |
| 08/01/2025 |
8.35
|
359,800 | 8.36 | 8.38 | 8.29 | 17,400 | 0 | 0.1 |
| 07/01/2025 |
8.36
|
492,600 | 8.49 | 8.53 | 8.25 | 300 | 0 | 0.0 |
| 06/01/2025 |
8.49
|
600,300 | 8.56 | 8.65 | 8.35 | 11,600 | 6,800 | 0.0 |
| 03/01/2025 |
8.56
|
367,900 | 8.67 | 8.68 | 8.53 | 0 | 2,200 | -0.0 |
| 02/01/2025 |
8.65
|
175,800 | 8.56 | 8.69 | 8.56 | 0 | 9,500 | -0.1 |
| 31/12/2024 |
8.60
|
455,900 | 8.69 | 8.69 | 8.60 | 400 | 54,900 | -0.5 |
| 30/12/2024 |
8.69
|
214,600 | 8.78 | 8.80 | 8.69 | 0 | 41,500 | -0.4 |
| 27/12/2024 |
8.75
|
450,700 | 8.88 | 8.88 | 8.75 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
8.85
|
1,247,300 | 8.69 | 8.99 | 8.69 | 77,700 | 119,700 | -0.4 |
| 25/12/2024 |
8.65
|
428,200 | 8.60 | 8.74 | 8.60 | 39,800 | 8,900 | 0.3 |
| 24/12/2024 |
8.55
|
366,900 | 8.58 | 8.60 | 8.54 | 4,300 | 13,200 | -0.1 |
| 23/12/2024 |
8.60
|
243,300 | 8.63 | 8.68 | 8.60 | 1,600 | 1,400 | 0.0 |
| 20/12/2024 |
8.63
|
466,600 | 8.61 | 8.68 | 8.56 | 2,000 | 47,300 | -0.4 |
| 19/12/2024 |
8.61
|
690,900 | 8.66 | 8.70 | 8.50 | 12,700 | 34,200 | -0.2 |
| 18/12/2024 |
8.73
|
149,900 | 8.66 | 8.75 | 8.66 | 100 | 18,800 | -0.2 |
| 17/12/2024 |
8.72
|
264,400 | 8.68 | 8.74 | 8.65 | 200 | 33,800 | -0.3 |
| 16/12/2024 |
8.68
|
281,700 | 8.74 | 8.76 | 8.68 | 2,000 | 45,600 | -0.4 |
| 13/12/2024 |
8.75
|
402,400 | 8.83 | 8.85 | 8.75 | 600 | 29,300 | -0.3 |
| 12/12/2024 |
8.85
|
349,100 | 8.90 | 8.95 | 8.83 | 9,600 | 9,100 | 0.0 |
| 11/12/2024 |
8.91
|
560,900 | 8.98 | 8.98 | 8.87 | 4,500 | 11,100 | -0.1 |
| 10/12/2024 |
8.98
|
557,400 | 8.91 | 9.05 | 8.91 | 16,500 | 23,275 | -0.1 |
| 09/12/2024 |
8.92
|
478,700 | 8.96 | 8.97 | 8.90 | 15,300 | 2,100 | 0.1 |
| 06/12/2024 |
8.90
|
927,600 | 8.82 | 8.99 | 8.82 | 21,000 | 63,900 | -0.4 |
| 05/12/2024 |
8.86
|
916,400 | 8.66 | 8.86 | 8.65 | 59,700 | 5,000 | 0.5 |
| 04/12/2024 |
8.66
|
481,900 | 8.70 | 8.75 | 8.65 | 600 | 600 | -0.0 |
| 03/12/2024 |
8.70
|
672,900 | 8.70 | 8.80 | 8.70 | 27,800 | 7,500 | 0.2 |
| 02/12/2024 |
8.70
|
505,900 | 8.72 | 8.80 | 8.69 | 700 | 10,200 | -0.1 |