| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
-0.12 | -3.91% | 220,673,800 | -7,340,145 | -14.3 |
2.85
3.53
2.93
|
|
2 tháng
(2025-04-08) |
-0.23 | -7.23% | 360,532,900 | -977,457 | 6.4 |
2.85
3.53
2.93
|
|
3 tháng
(2025-03-07) |
-1.19 | -28.74% | 723,007,700 | -5,216,730 | -10.7 |
2.85
4.14
2.93
|
|
6 tháng
(2024-12-09) |
-3.57 | -54.75% | 1,292,769,900 | -5,361,553 | -13.6 |
2.85
6.58
2.93
|
|
12 tháng
(2024-06-10) |
-5.73 | -66.02% | 2,096,759,500 | -5,374,346 | -19.1 |
2.85
8.68
2.93
|
|
24 tháng
(2023-06-16) |
-5.87 | -66.55% | 4,426,342,600 | -5,285,017 | -20.4 |
2.85
11.05
2.93
|
|
36 tháng
(2022-06-21) |
-8.22 | -73.58% | 5,717,619,000 | -12,243,254 | -101.7 |
2.85
15.05
2.93
|
|
60 tháng
(2020-07-01) |
-0.40 | -11.90% | 7,327,622,900 | -26,210,292 | -305.5 |
2.85
23.80
2.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/06/2025 |
2.93
|
3,122,400 | 2.95 | 2.97 | 2.92 | 24,400 | 14,000 | 0.0 |
| 04/06/2025 |
2.95
|
5,721,600 | 2.92 | 2.97 | 2.90 | 482,500 | 87,800 | 1.2 |
| 03/06/2025 |
2.90
|
3,207,000 | 2.85 | 2.91 | 2.85 | 20,900 | 12,200 | 0.0 |
| 02/06/2025 |
2.85
|
5,282,700 | 2.85 | 2.85 | 2.81 | 27,900 | 164,500 | -0.4 |
| 30/05/2025 |
2.85
|
6,673,200 | 2.90 | 2.90 | 2.85 | 13,100 | 1,179,500 | -3.4 |
| 29/05/2025 |
2.90
|
5,187,000 | 2.93 | 2.93 | 2.90 | 169,800 | 481,600 | -0.9 |
| 28/05/2025 |
2.91
|
5,070,100 | 2.90 | 2.94 | 2.90 | 63,400 | 130,800 | -0.2 |
| 27/05/2025 |
2.91
|
8,311,000 | 2.94 | 2.94 | 2.87 | 411,500 | 242,500 | 0.5 |
| 26/05/2025 |
2.94
|
8,661,800 | 2.93 | 2.95 | 2.86 | 39,500 | 701,200 | -1.9 |
| 23/05/2025 |
2.97
|
7,822,900 | 2.95 | 3.05 | 2.93 | 116,300 | 1,875,500 | -5.3 |
| 22/05/2025 |
2.96
|
18,582,400 | 2.87 | 2.98 | 2.87 | 1,982,100 | 2,362,800 | 0 |
| 21/05/2025 |
3.07
|
26,950,900 | 3.35 | 3.35 | 3.07 | 506,100 | 2,028,300 | -4.8 |
| 20/05/2025 |
3.30
|
12,769,800 | 3.43 | 3.50 | 3.25 | 1,369,200 | 1,110,800 | 0.8 |
| 19/05/2025 |
3.42
|
7,599,200 | 3.48 | 3.55 | 3.42 | 946,902 | 535,760 | 0 |
| 16/05/2025 |
3.53
|
33,476,200 | 3.73 | 3.73 | 3.40 | 1,385,680 | 6,036,665 | 0 |
| 15/05/2025 |
3.52
|
6,703,600 | 3.52 | 3.52 | 3.52 | 3,000 | 3,200 | 0 |
| 14/05/2025 |
3.29
|
5,797,600 | 3.15 | 3.29 | 3.15 | 168,702 | 113,804 | 0 |
| 13/05/2025 |
3.08
|
14,547,500 | 2.94 | 3.08 | 2.94 | 2,890,700 | 5,100 | 0 |
| 12/05/2025 |
2.92
|
5,760,000 | 2.97 | 2.99 | 2.90 | 393,500 | 212,000 | 0 |
| 09/05/2025 |
2.91
|
5,087,700 | 2.95 | 2.98 | 2.90 | 333,800 | 540,000 | 0 |
| 08/05/2025 |
2.91
|
12,594,000 | 2.96 | 2.96 | 2.86 | 22,700 | 2,823,400 | 0 |
| 07/05/2025 |
3
|
6,223,300 | 3.05 | 3.10 | 2.98 | 548,600 | 785,700 | 0 |
| 06/05/2025 |
3.07
|
8,644,300 | 2.93 | 3.09 | 2.93 | 2,347,500 | 150,400 | 0 |
| 05/05/2025 |
2.93
|
2,296,100 | 2.99 | 2.99 | 2.90 | 101,500 | 267,600 | 0 |
| 29/04/2025 |
2.94
|
4,265,800 | 3 | 3 | 2.94 | 82,601 | 731,200 | -1.9 |
| 28/04/2025 |
2.99
|
5,172,000 | 3.13 | 3.13 | 2.99 | 273,500 | 1,534,000 | -3.8 |
| 25/04/2025 |
3.06
|
8,044,500 | 2.96 | 3.09 | 2.93 | 1,877,300 | 149,600 | 5.2 |
| 24/04/2025 |
2.93
|
3,994,300 | 2.90 | 2.97 | 2.90 | 1,123,400 | 50,700 | 3.2 |
| 23/04/2025 |
2.89
|
6,293,900 | 2.90 | 2.95 | 2.86 | 1,463,400 | 551,100 | 2.7 |
| 22/04/2025 |
2.85
|
9,968,300 | 2.95 | 3 | 2.79 | 463,639 | 1,811,500 | -3.9 |
| 21/04/2025 |
3
|
14,287,000 | 2.84 | 3.06 | 2.79 | 2,370,000 | 1,476,500 | 2.6 |
| 18/04/2025 |
2.93
|
17,837,400 | 3.15 | 3.17 | 2.93 | 2,095,300 | 1,649,119 | 1.4 |
| 17/04/2025 |
3.15
|
3,964,100 | 3.08 | 3.18 | 3.08 | 499,466 | 451,500 | 0.1 |
| 16/04/2025 |
3.15
|
4,795,600 | 3.30 | 3.33 | 3.14 | 160,900 | 1,060,800 | -2.9 |
| 15/04/2025 |
3.30
|
6,775,400 | 3.32 | 3.43 | 3.16 | 933,302 | 214,800 | 2.4 |
| 14/04/2025 |
3.39
|
9,148,000 | 3.32 | 3.41 | 3.28 | 1,831,426 | 648,500 | 4.0 |
| 11/04/2025 |
3.30
|
17,183,500 | 3.35 | 3.35 | 3.17 | 4,401,700 | 407,889 | 12.9 |
| 10/04/2025 |
3.16
|
883,700 | 3.16 | 3.16 | 3.16 | 2,239 | 50,300 | -0.2 |
| 09/04/2025 |
2.96
|
13,758,800 | 2.96 | 3.05 | 2.96 | 853,005 | 729,382 | 0.3 |
| 08/04/2025 |
3.18
|
11,190,700 | 3.20 | 3.29 | 3.18 | 171,700 | 557,200 | -1.2 |
| 04/04/2025 |
3.41
|
24,227,200 | 3.39 | 3.48 | 3.39 | 261,600 | 255,400 | 0.0 |
| 03/04/2025 |
3.64
|
20,184,800 | 3.69 | 3.82 | 3.64 | 111,522 | 1,386,747 | -4.7 |
| 02/04/2025 |
3.91
|
5,418,200 | 3.88 | 3.93 | 3.88 | 1,257,400 | 16,900 | 4.9 |
| 01/04/2025 |
3.88
|
7,203,900 | 3.90 | 3.90 | 3.83 | 9,855 | 1,334,300 | -5.1 |
| 31/03/2025 |
3.87
|
8,136,700 | 3.91 | 3.94 | 3.84 | 89,900 | 1,289,157 | -4.7 |
| 28/03/2025 |
3.91
|
8,137,300 | 3.93 | 3.94 | 3.91 | 10,500 | 761,400 | -2.9 |
| 27/03/2025 |
3.92
|
6,174,900 | 3.97 | 3.97 | 3.92 | 117,300 | 7,300 | 0.4 |
| 26/03/2025 |
3.96
|
10,201,400 | 3.99 | 4.03 | 3.93 | 237,800 | 319,950 | -0.3 |
| 25/03/2025 |
3.97
|
20,443,100 | 3.81 | 4 | 3.80 | 0 | 0 | 0 |
| 24/03/2025 |
3.79
|
8,418,100 | 3.73 | 3.82 | 3.72 | 906,569 | 1,800 | 3.4 |
| 21/03/2025 |
3.74
|
24,497,800 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 |
| 20/03/2025 |
3.92
|
16,655,400 | 4.10 | 4.10 | 3.90 | 120,207 | 810,275 | -2.8 |
| 19/03/2025 |
4.03
|
12,176,400 | 4.01 | 4.12 | 3.98 | 20,904 | 1,150,985 | -4.6 |
| 18/03/2025 |
4.01
|
23,048,200 | 3.91 | 4.13 | 3.74 | 2,124,961 | 130,252 | 7.9 |
| 17/03/2025 |
3.92
|
8,734,100 | 3.86 | 3.94 | 3.86 | 860,100 | 184,174 | 2.7 |
| 14/03/2025 |
3.86
|
17,331,000 | 3.82 | 3.93 | 3.77 | 1,224,414 | 2,314,590 | -4.1 |
| 13/03/2025 |
3.86
|
25,179,400 | 4 | 4.03 | 3.86 | 138,000 | 2,856,808 | -10.8 |
| 12/03/2025 |
4.03
|
12,652,200 | 4.10 | 4.15 | 4.01 | 69,500 | 100,086 | -0.1 |
| 11/03/2025 |
4.10
|
25,793,500 | 3.86 | 4.14 | 3.80 | 2,679,530 | 1,548,993 | 4.4 |
| 10/03/2025 |
3.97
|
41,952,100 | 4.12 | 4.28 | 3.91 | 2,881,595 | 29,269 | 11.5 |
| 07/03/2025 |
4.14
|
35,909,100 | 4.40 | 4.58 | 4.12 | 119,700 | 2,982,244 | -12.2 |
| 06/03/2025 |
4.36
|
94,835,600 | 4.33 | 4.55 | 4.33 | 1,719,550 | 485,691 | 5.4 |
| 05/03/2025 |
4.65
|
4,813,000 | 4.65 | 4.65 | 4.65 | 12,906 | 900 | 0.1 |
| 04/03/2025 |
4.99
|
2,899,700 | 4.99 | 4.99 | 4.99 | 4,845 | 0 | 0.0 |
| 03/03/2025 |
5.36
|
5,098,400 | 5.36 | 5.36 | 5.36 | 41,300 | 59 | 0.2 |
| 28/02/2025 |
5.76
|
14,324,600 | 5.73 | 5.88 | 5.73 | 58,300 | 692,900 | -3.7 |
| 27/02/2025 |
5.73
|
31,282,200 | 5.85 | 5.87 | 5.70 | 184,800 | 166,300 | 0.1 |
| 26/02/2025 |
5.87
|
39,725,000 | 6.02 | 6.09 | 5.85 | 19,403 | 1,582,900 | -9.3 |
| 25/02/2025 |
6.15
|
12,247,700 | 6.15 | 6.27 | 6.12 | 580,240 | 505,100 | 0.5 |
| 24/02/2025 |
6.13
|
13,431,000 | 6.10 | 6.17 | 6.07 | 156,700 | 958,500 | -4.9 |
| 21/02/2025 |
6.16
|
9,400,700 | 6.17 | 6.27 | 6.11 | 62,000 | 500,000 | -2.7 |
| 20/02/2025 |
6.18
|
9,585,500 | 6.30 | 6.30 | 6.16 | 164,400 | 956,900 | -4.9 |
| 19/02/2025 |
6.27
|
20,299,600 | 6.12 | 6.29 | 6.07 | 2,922,100 | 100,701 | 17.4 |
| 18/02/2025 |
6.12
|
10,263,400 | 6.20 | 6.35 | 6.11 | 351,900 | 51,800 | 1.9 |
| 17/02/2025 |
6.17
|
21,765,900 | 5.80 | 6.30 | 5.75 | 1,279,000 | 285,440 | 6.2 |
| 14/02/2025 |
5.96
|
18,066,800 | 6.05 | 6.08 | 5.94 | 186,700 | 682,100 | -3.0 |
| 13/02/2025 |
6.08
|
3,359,800 | 6.10 | 6.12 | 6.03 | 38,100 | 25,342 | 0.1 |
| 12/02/2025 |
6.09
|
5,042,700 | 6.10 | 6.17 | 6.06 | 230,700 | 89,700 | 0.9 |
| 11/02/2025 |
6.06
|
4,393,800 | 6 | 6.09 | 5.97 | 374,602 | 16,344 | 2.2 |
| 10/02/2025 |
5.97
|
5,407,900 | 6.08 | 6.09 | 5.97 | 20,200 | 50,700 | -0.2 |
| 07/02/2025 |
6.09
|
4,484,500 | 6.05 | 6.16 | 6.05 | 276,000 | 0 | 1.7 |
| 06/02/2025 |
6.05
|
3,925,800 | 6.09 | 6.14 | 6.05 | 1,200 | 48,800 | -0.3 |
| 05/02/2025 |
6.09
|
6,192,800 | 6.09 | 6.17 | 6.05 | 100,500 | 642,400 | -3.3 |
| 04/02/2025 |
6.05
|
5,102,300 | 6 | 6.07 | 6 | 16,300 | 308,700 | -1.8 |
| 03/02/2025 |
6
|
7,173,000 | 5.91 | 6.09 | 5.87 | 52,000 | 328,900 | -1.7 |
| 24/01/2025 |
5.82
|
3,462,300 | 5.79 | 5.85 | 5.78 | 251,400 | 5,700 | 1.4 |
| 23/01/2025 |
5.77
|
2,407,000 | 5.75 | 5.82 | 5.75 | 153,000 | 25,900 | 0.7 |
| 22/01/2025 |
5.75
|
2,821,100 | 5.80 | 5.83 | 5.75 | 64,400 | 0 | 0.4 |
| 21/01/2025 |
5.78
|
3,301,800 | 5.83 | 5.88 | 5.78 | 1,300 | 200,400 | -1.2 |
| 20/01/2025 |
5.84
|
2,063,300 | 5.86 | 5.93 | 5.83 | 36,200 | 11,300 | 0.1 |
| 17/01/2025 |
5.84
|
3,726,500 | 5.84 | 5.92 | 5.80 | 291,800 | 9,500 | 1.7 |
| 16/01/2025 |
5.83
|
2,567,600 | 5.83 | 5.94 | 5.82 | 31,400 | 169,000 | -0.8 |
| 15/01/2025 |
5.80
|
3,459,300 | 5.70 | 5.84 | 5.70 | 66,500 | 28,700 | 0.2 |
| 14/01/2025 |
5.70
|
5,426,300 | 5.96 | 5.96 | 5.70 | 10,500 | 34,300 | -0.1 |
| 13/01/2025 |
5.92
|
7,950,500 | 6.08 | 6.09 | 5.81 | 190,200 | 298,000 | -0.7 |
| 10/01/2025 |
6.06
|
4,966,400 | 6.17 | 6.17 | 6.06 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
6.16
|
4,626,700 | 6.14 | 6.22 | 6.14 | 0 | 62,500 | -0.4 |
| 08/01/2025 |
6.14
|
3,220,700 | 6.11 | 6.18 | 6.10 | 115,100 | 5,000 | 0.7 |
| 07/01/2025 |
6.11
|
5,251,600 | 6.13 | 6.20 | 6.10 | 186,600 | 3,900 | 1.1 |
| 06/01/2025 |
6.13
|
6,965,000 | 6.25 | 6.30 | 6.10 | 15,000 | 5,900 | 0.1 |