| 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) |
-1.31 | -17.44% | 7,335,400 | 114,300 | 0.7 |
5.69
7.57
6.15
|
|
2 tháng
(2025-02-28) |
-2.15 | -25.75% | 14,434,500 | -252,564 | -2.2 |
5.69
8.35
6.15
|
|
3 tháng
(2025-02-03) |
-1.86 | -23.08% | 20,170,600 | -130,764 | -1.2 |
5.69
8.37
6.15
|
|
6 tháng
(2024-10-31) |
-1.78 | -22.31% | 45,033,800 | 218,721 | 2.0 |
5.69
9.43
6.15
|
|
12 tháng
(2024-05-06) |
-1.03 | -14.19% | 142,858,100 | 13,721 | -0.1 |
5.69
10.91
6.15
|
|
24 tháng
(2023-05-10) |
0.69 | 12.42% | 217,603,600 | 297,521 | 2.6 |
5.41
10.91
6.15
|
|
36 tháng
(2022-05-16) |
-1.03 | -14.22% | 249,028,500 | 301,178 | 2.5 |
3.56
10.91
6.15
|
|
60 tháng
(2020-05-25) |
1.64 | 35.92% | 563,540,160 | -1,441,062 | -15.7 |
3.56
15.13
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
6.15
|
225,100 | 6.19 | 6.20 | 6.14 | 8,900 | 0 | 0.1 |
| 28/04/2025 |
6.20
|
139,100 | 6.26 | 6.26 | 6.18 | 3,600 | 0 | 0.0 |
| 25/04/2025 |
6.27
|
65,000 | 6.27 | 6.34 | 6.21 | 1,600 | 0 | 0.0 |
| 24/04/2025 |
6.27
|
162,400 | 6.25 | 6.27 | 6.15 | 39,000 | 0 | 0.2 |
| 23/04/2025 |
6.15
|
201,400 | 6.08 | 6.22 | 5.98 | 27,300 | 3,600 | 0.1 |
| 22/04/2025 |
6.06
|
319,000 | 6.21 | 6.25 | 5.86 | 0 | 11,000 | -0.1 |
| 21/04/2025 |
6.30
|
118,500 | 6.36 | 6.40 | 6.28 | 0 | 11,300 | -0.1 |
| 18/04/2025 |
6.34
|
137,600 | 6.48 | 6.48 | 6.30 | 25,500 | 600 | 0.2 |
| 17/04/2025 |
6.25
|
109,300 | 6.28 | 6.28 | 6.15 | 300 | 6,300 | -0.0 |
| 16/04/2025 |
6.15
|
219,500 | 6.35 | 6.35 | 6.15 | 5,900 | 17,400 | -0.1 |
| 15/04/2025 |
6.33
|
331,200 | 6.28 | 6.38 | 6.24 | 22,600 | 31,600 | -0.1 |
| 14/04/2025 |
6.31
|
196,200 | 6.40 | 6.40 | 6.27 | 19,100 | 2,200 | 0.1 |
| 11/04/2025 |
6.31
|
1,108,400 | 6.30 | 6.37 | 6.08 | 19,000 | 17,300 | 0.0 |
| 10/04/2025 |
6.08
|
205,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 09/04/2025 |
5.69
|
919,900 | 5.69 | 6.11 | 5.69 | 53,800 | 100 | 0.3 |
| 08/04/2025 |
6.11
|
550,000 | 6.20 | 6.47 | 6.11 | 16,500 | 18,800 | -0.0 |
| 04/04/2025 |
6.56
|
1,323,700 | 6.56 | 6.98 | 6.56 | 13,100 | 9,000 | 0.0 |
| 03/04/2025 |
7.05
|
469,300 | 7.28 | 7.50 | 7.05 | 0 | 300 | -0.0 |
| 02/04/2025 |
7.57
|
165,500 | 7.55 | 7.71 | 7.55 | 11,000 | 0 | 0.1 |
| 01/04/2025 |
7.55
|
241,300 | 7.54 | 7.60 | 7.51 | 11,300 | 700 | 0.1 |
| 31/03/2025 |
7.51
|
353,000 | 7.66 | 7.66 | 7.51 | 100 | 25,200 | -0.2 |
| 28/03/2025 |
7.65
|
277,200 | 7.73 | 7.73 | 7.61 | 0 | 10,900 | -0.1 |
| 27/03/2025 |
7.73
|
257,100 | 7.85 | 7.87 | 7.70 | 0 | 45,800 | -0.4 |
| 26/03/2025 |
7.88
|
248,500 | 7.95 | 8 | 7.84 | 3,800 | 52,879 | -0.4 |
| 25/03/2025 |
7.95
|
748,300 | 7.70 | 8 | 7.66 | 0 | 0 | 0 |
| 24/03/2025 |
7.69
|
463,100 | 7.70 | 7.78 | 7.60 | 14,700 | 141,700 | -1.0 |
| 21/03/2025 |
7.64
|
122,700 | 7.69 | 7.79 | 7.63 | 0 | 0 | 0 |
| 20/03/2025 |
7.69
|
461,000 | 7.80 | 7.80 | 7.65 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.80
|
351,100 | 7.90 | 7.90 | 7.64 | 5,100 | 87,285 | -0.6 |
| 18/03/2025 |
7.90
|
220,200 | 7.81 | 7.97 | 7.80 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.81
|
571,500 | 8.05 | 8.05 | 7.75 | 300 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
329,200 | 7.95 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
425,700 | 8.08 | 8.08 | 7.95 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
8.08
|
286,200 | 8.03 | 8.14 | 8 | 0 | 700 | -0.0 |
| 11/03/2025 |
8.03
|
376,900 | 7.91 | 8.09 | 7.91 | 0 | 400 | -0.0 |
| 10/03/2025 |
8.14
|
193,600 | 8.15 | 8.20 | 8.12 | 0 | 2,000 | -0.0 |
| 07/03/2025 |
8.14
|
159,700 | 8.22 | 8.22 | 8.13 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
8.13
|
220,400 | 8.10 | 8.17 | 8.09 | 0 | 7,400 | -0.1 |
| 05/03/2025 |
8.10
|
299,500 | 8.32 | 8.32 | 8.10 | 0 | 22,900 | -0.2 |
| 04/03/2025 |
8.29
|
452,600 | 8.29 | 8.29 | 8.14 | 1,000 | 15,300 | -0.1 |
| 03/03/2025 |
8.30
|
344,700 | 8.31 | 8.39 | 8.26 | 2,200 | 8,500 | -0.1 |
| 28/02/2025 |
8.35
|
289,900 | 8.30 | 8.44 | 8.30 | 0 | 16,500 | -0.1 |
| 27/02/2025 |
8.35
|
473,200 | 8.17 | 8.48 | 8.16 | 23,800 | 12,200 | 0.1 |
| 26/02/2025 |
8.17
|
240,900 | 8.26 | 8.26 | 8.15 | 0 | 300 | -0.0 |
| 25/02/2025 |
8.20
|
298,000 | 8.15 | 8.25 | 8.14 | 0 | 1,900 | -0.0 |
| 24/02/2025 |
8.13
|
240,800 | 8.25 | 8.26 | 8.13 | 11,900 | 21,500 | -0.1 |
| 21/02/2025 |
8.25
|
251,700 | 8.23 | 8.29 | 8.18 | 1,000 | 5,800 | -0.0 |
| 20/02/2025 |
8.25
|
287,600 | 8.36 | 8.45 | 8.25 | 100 | 19,900 | -0.2 |
| 19/02/2025 |
8.36
|
620,800 | 8.12 | 8.45 | 8.12 | 48,100 | 0 | 0.4 |
| 18/02/2025 |
8.10
|
465,000 | 8.08 | 8.19 | 8.08 | 16,300 | 0 | 0.1 |
| 17/02/2025 |
8.07
|
323,100 | 8.08 | 8.15 | 8.06 | 37,300 | 0 | 0.3 |
| 14/02/2025 |
8.08
|
193,100 | 8.11 | 8.15 | 8.07 | 6,100 | 0 | 0.0 |
| 13/02/2025 |
8.11
|
351,600 | 8.17 | 8.17 | 8.06 | 0 | 8,400 | -0.1 |
| 12/02/2025 |
8.12
|
155,100 | 8.27 | 8.27 | 8.09 | 12,200 | 9,500 | 0.0 |
| 11/02/2025 |
8.16
|
202,800 | 8.31 | 8.31 | 8.07 | 0 | 4,700 | -0.0 |
| 10/02/2025 |
8.08
|
404,500 | 8.29 | 8.29 | 8.08 | 12,100 | 36,600 | -0.2 |
| 07/02/2025 |
8.30
|
317,900 | 8.39 | 8.42 | 8.30 | 14,800 | 11,200 | 0.0 |
| 06/02/2025 |
8.37
|
249,800 | 8.49 | 8.49 | 8.26 | 43,200 | 10,100 | 0.3 |
| 05/02/2025 |
8.28
|
335,800 | 8.16 | 8.32 | 8.16 | 26,700 | 0 | 0.2 |
| 04/02/2025 |
8.15
|
180,100 | 8.29 | 8.29 | 8.12 | 2,200 | 11,800 | -0.1 |
| 03/02/2025 |
8.06
|
144,300 | 8.12 | 8.15 | 8.06 | 23,800 | 3,900 | 0.2 |
| 24/01/2025 |
8.06
|
357,800 | 8.10 | 8.15 | 8.04 | 22,000 | 64,600 | -0.3 |
| 23/01/2025 |
8.05
|
308,700 | 8.10 | 8.12 | 7.91 | 6,600 | 45,900 | -0.3 |
| 22/01/2025 |
8.03
|
222,100 | 8.28 | 8.28 | 8.03 | 2,000 | 26,800 | -0.2 |
| 21/01/2025 |
8.13
|
246,500 | 8.20 | 8.35 | 8.13 | 39,785 | 35,000 | 0.0 |
| 20/01/2025 |
8.35
|
693,700 | 8.02 | 8.39 | 8 | 186,200 | 0 | 1.5 |
| 17/01/2025 |
8.15
|
266,700 | 8.14 | 8.28 | 8.10 | 7,500 | 0 | 0.1 |
| 16/01/2025 |
8.21
|
263,500 | 8.27 | 8.37 | 8.18 | 8,400 | 300 | 0.1 |
| 15/01/2025 |
8.26
|
85,300 | 8.19 | 8.30 | 8.19 | 5,500 | 700 | 0.0 |
| 14/01/2025 |
8.25
|
209,900 | 8.35 | 8.36 | 8.18 | 3,300 | 1,100 | 0.0 |
| 13/01/2025 |
8.30
|
134,600 | 8.30 | 8.35 | 8.21 | 2,700 | 1,500 | 0.0 |
| 10/01/2025 |
8.30
|
451,400 | 8.38 | 8.40 | 8.18 | 74,200 | 9,500 | 0.5 |
| 09/01/2025 |
8.38
|
221,700 | 8.30 | 8.46 | 8.20 | 7,700 | 0 | 0.1 |
| 08/01/2025 |
8.20
|
1,005,100 | 8.60 | 8.60 | 7.98 | 128,600 | 1,000 | 1.1 |
| 07/01/2025 |
8.57
|
603,800 | 8.66 | 8.79 | 8.21 | 37,200 | 24,200 | 0.1 |
| 06/01/2025 |
8.65
|
478,700 | 9.04 | 9.04 | 8.65 | 26,900 | 3,300 | 0.2 |
| 03/01/2025 |
9
|
234,100 | 9.12 | 9.13 | 8.82 | 4,700 | 27,600 | -0.2 |
| 02/01/2025 |
9.05
|
195,900 | 9.01 | 9.12 | 8.91 | 27,000 | 4,700 | 0.2 |
| 31/12/2024 |
9.01
|
185,100 | 9.20 | 9.20 | 8.92 | 33,000 | 11,800 | 0.2 |
| 30/12/2024 |
8.91
|
353,600 | 8.96 | 9 | 8.84 | 40,800 | 3,800 | 0.3 |
| 27/12/2024 |
8.97
|
377,000 | 9.09 | 9.11 | 8.90 | 46,500 | 5,800 | 0.4 |
| 26/12/2024 |
9.07
|
545,300 | 9.26 | 9.26 | 9.07 | 22,000 | 6,300 | 0.1 |
| 25/12/2024 |
9.26
|
427,100 | 9.30 | 9.40 | 9.14 | 47,000 | 2,100 | 0.4 |
| 24/12/2024 |
9.30
|
818,000 | 9.42 | 9.59 | 9.25 | 43,500 | 6,900 | 0.3 |
| 23/12/2024 |
9.43
|
621,000 | 9.29 | 9.60 | 9.18 | 31,400 | 8,500 | 0.2 |
| 20/12/2024 |
9.16
|
696,300 | 9 | 9.25 | 9 | 24,600 | 0 | 0.2 |
| 19/12/2024 |
8.99
|
441,200 | 9 | 9.07 | 8.75 | 25,100 | 3,500 | 0.2 |
| 18/12/2024 |
9.07
|
291,300 | 9 | 9.12 | 8.95 | 7,400 | 0 | 0.1 |
| 17/12/2024 |
9.03
|
246,000 | 9 | 9.09 | 8.85 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
9
|
403,300 | 9.02 | 9.10 | 8.80 | 4,900 | 6,600 | -0.0 |
| 13/12/2024 |
9.02
|
334,200 | 9.21 | 9.30 | 9 | 100 | 28,600 | -0.3 |
| 12/12/2024 |
9.33
|
568,500 | 9.39 | 9.48 | 9.30 | 1,600 | 7,100 | -0.1 |
| 11/12/2024 |
9.30
|
550,100 | 9.02 | 9.30 | 8.87 | 5,800 | 0 | 0.1 |
| 10/12/2024 |
9.02
|
758,000 | 8.94 | 9.16 | 8.75 | 22,000 | 8,100 | 0.1 |
| 09/12/2024 |
8.95
|
744,600 | 9.35 | 9.45 | 8.91 | 2,200 | 500 | 0.0 |
| 06/12/2024 |
9.20
|
734,600 | 9.14 | 9.52 | 9.14 | 0 | 14,200 | -0.1 |
| 05/12/2024 |
9.12
|
1,503,200 | 8.46 | 9.12 | 8.46 | 20,000 | 17,700 | 0.0 |
| 04/12/2024 |
8.53
|
736,900 | 8.34 | 8.61 | 8.33 | 0 | 0 | 0 |
| 03/12/2024 |
8.37
|
564,000 | 8.31 | 8.44 | 8.15 | 10,100 | 12,200 | -0.0 |
| 02/12/2024 |
8.31
|
718,400 | 8.35 | 8.51 | 8.15 | 21,800 | 4,400 | 0.1 |