| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-14) |
-0.20 | -3.39% | 31,741,300 | 378,600 | 1.0 |
5.60
6
5.70
|
|
2 tháng
(2025-03-17) |
-1 | -14.93% | 75,811,600 | 854,500 | 4.1 |
5
6.70
5.70
|
|
3 tháng
(2025-02-13) |
-1.50 | -20.83% | 122,889,700 | 814,600 | 3.8 |
5
7.20
5.70
|
|
6 tháng
(2024-11-15) |
0.40 | 7.55% | 275,811,185 | 734,395 | 2.9 |
5
7.40
5.70
|
|
12 tháng
(2024-05-20) |
0.10 | 1.79% | 362,154,646 | 828,995 | 3.4 |
4.60
7.40
5.70
|
|
24 tháng
(2023-05-25) |
1.34 | 30.62% | 684,688,443 | 1,023,755 | 4.2 |
4.36
7.50
5.70
|
|
36 tháng
(2022-05-30) |
-8.03 | -58.48% | 900,446,264 | 1,111,557 | 4.6 |
3.55
13.82
5.70
|
|
60 tháng
(2020-06-09) |
3.02 | 112.66% | 1,252,851,687 | 1,043,986 | 4.6 |
1.99
17.73
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2025 |
5.60
|
153,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/05/2025 |
5.70
|
1,028,000 | 5.60 | 5.70 | 5.50 | 0 | 198,700 | 0 |
| 13/05/2025 |
5.70
|
1,271,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.60
|
1,129,700 | 5.60 | 5.70 | 5.60 | 0 | 19,800 | 0 |
| 09/05/2025 |
5.60
|
842,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/05/2025 |
5.70
|
1,227,300 | 5.60 | 5.80 | 5.60 | 177,600 | 0 | 0 |
| 07/05/2025 |
5.70
|
275,700 | 5.70 | 5.70 | 5.60 | 19,800 | 0 | 0 |
| 06/05/2025 |
5.70
|
805,400 | 5.60 | 5.70 | 5.60 | 18,400 | 0 | 0 |
| 05/05/2025 |
5.70
|
507,300 | 5.60 | 5.70 | 5.60 | 0 | 18,800 | 0 |
| 29/04/2025 |
5.70
|
586,100 | 5.70 | 5.70 | 5.60 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.70
|
343,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/04/2025 |
5.60
|
1,892,800 | 5.70 | 5.80 | 5.60 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.80
|
1,132,200 | 5.70 | 5.80 | 5.60 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.80
|
3,626,000 | 5.70 | 5.90 | 5.60 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.70
|
2,960,400 | 5.90 | 5.90 | 5.40 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.90
|
4,578,900 | 5.80 | 6 | 5.70 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
6
|
3,343,000 | 5.60 | 6 | 5.50 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.60
|
779,400 | 5.60 | 5.70 | 5.50 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.70
|
920,500 | 5.70 | 5.80 | 5.60 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.80
|
2,027,300 | 5.90 | 5.90 | 5.60 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.90
|
3,492,100 | 5.80 | 5.90 | 5.60 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.80
|
3,981,600 | 5.70 | 5.80 | 5.40 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5.50
|
1,750,800 | 5 | 5.50 | 4.50 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
5
|
1,995,100 | 5.20 | 5.40 | 5 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5.50
|
3,445,000 | 6 | 6.10 | 5.50 | 139,100 | 80,400 | 0.3 |
| 04/04/2025 |
6.10
|
3,308,000 | 6.10 | 6.30 | 5.90 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
6.40
|
4,223,900 | 6.50 | 6.50 | 6.10 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.70
|
5,651,200 | 6.40 | 6.70 | 6.30 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
6.40
|
1,082,300 | 6.40 | 6.50 | 6.30 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
6.50
|
807,800 | 6.40 | 6.50 | 6.30 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
6.50
|
1,213,900 | 6.50 | 6.60 | 6.40 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6.60
|
1,876,300 | 6.50 | 6.70 | 6.40 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6.60
|
2,870,500 | 6.50 | 6.70 | 6.40 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
6.50
|
2,623,400 | 6.50 | 6.60 | 6.30 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6.60
|
1,589,300 | 6.50 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6.60
|
2,885,300 | 6.50 | 6.80 | 6.50 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.70
|
2,245,100 | 6.50 | 6.70 | 6.40 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
6.50
|
1,011,600 | 6.60 | 6.70 | 6.50 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.70
|
311,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.70
|
1,197,800 | 6.70 | 6.80 | 6.60 | 0 | 42,100 | 0 |
| 14/03/2025 |
6.80
|
2,283,200 | 6.90 | 6.90 | 6.70 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.90
|
2,809,900 | 6.80 | 7 | 6.70 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.90
|
2,407,400 | 6.70 | 7 | 6.70 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.80
|
945,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/03/2025 |
6.70
|
2,170,600 | 6.70 | 6.80 | 6.60 | 0 | 17,100 | -0.1 |
| 07/03/2025 |
6.70
|
1,850,500 | 6.70 | 6.80 | 6.60 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.80
|
2,328,800 | 6.70 | 6.90 | 6.70 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.80
|
3,914,300 | 6.70 | 6.90 | 6.70 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.80
|
1,769,300 | 6.70 | 6.80 | 6.60 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.80
|
586,000 | 6.80 | 6.90 | 6.70 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.90
|
599,200 | 6.90 | 6.90 | 6.70 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.90
|
1,921,600 | 6.80 | 6.90 | 6.70 | 27,400 | 0 | 0.2 |
| 26/02/2025 |
6.80
|
1,660,400 | 6.70 | 6.90 | 6.70 | 800 | 16,200 | -0.1 |
| 25/02/2025 |
6.80
|
2,507,500 | 6.80 | 7 | 6.70 | 8,500 | 0 | 0.1 |
| 24/02/2025 |
6.90
|
1,621,700 | 6.90 | 6.90 | 6.70 | 6,300 | 14,000 | -0.1 |
| 21/02/2025 |
6.90
|
1,428,600 | 6.80 | 6.90 | 6.70 | 16,200 | 6,700 | 0.1 |
| 20/02/2025 |
6.70
|
1,389,200 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 19/02/2025 |
6.90
|
3,224,900 | 6.90 | 7.10 | 6.80 | 14,000 | 10,700 | 0.0 |
| 18/02/2025 |
7
|
1,910,700 | 6.90 | 7 | 6.80 | 0 | 25,600 | -0.2 |
| 17/02/2025 |
7
|
2,472,300 | 6.90 | 7.10 | 6.80 | 0 | 104,600 | -0.7 |
| 14/02/2025 |
6.90
|
4,146,200 | 7.20 | 7.30 | 6.90 | 10,300 | 8,000 | 0.0 |
| 13/02/2025 |
7.20
|
3,130,200 | 7.30 | 7.30 | 7 | 26,000 | 0 | 0.2 |
| 12/02/2025 |
7.30
|
5,855,005 | 7.20 | 7.50 | 7 | 104,600 | 48,400 | 0.4 |
| 11/02/2025 |
7.20
|
4,605,368 | 7 | 7.30 | 7 | 8,000 | 57,200 | -0.4 |
| 10/02/2025 |
7
|
983,356 | 6.90 | 7 | 6.80 | 0 | 22,000 | -0.2 |
| 07/02/2025 |
6.90
|
1,268,280 | 7.10 | 7.10 | 6.90 | 48,400 | 0 | 0.3 |
| 06/02/2025 |
7.10
|
1,140,555 | 7.20 | 7.20 | 7 | 19,900 | 28,600 | -0.1 |
| 05/02/2025 |
7.20
|
1,045,283 | 7 | 7.20 | 7 | 42,000 | 0 | 0.3 |
| 04/02/2025 |
7.10
|
1,675,390 | 7 | 7.10 | 6.90 | 0 | 5,900 | -0.0 |
| 03/02/2025 |
7
|
313,800 | 7.20 | 7.20 | 7 | 0 | 19,100 | 0 |
| 24/01/2025 |
7.20
|
3,416,831 | 6.40 | 7.20 | 6.40 | 14,000 | 147,000 | -0.9 |
| 23/01/2025 |
7.10
|
2,249,594 | 7.10 | 7.10 | 6.60 | 0 | 70,900 | -0.5 |
| 22/01/2025 |
7
|
3,585,460 | 7.20 | 7.30 | 7 | 35,400 | 17,900 | 0.1 |
| 21/01/2025 |
7.30
|
4,158,534 | 7.40 | 7.50 | 7.20 | 0 | 40,100 | -0.3 |
| 20/01/2025 |
7.40
|
4,353,197 | 7.30 | 7.60 | 7.20 | 177,900 | 51,700 | 0.9 |
| 17/01/2025 |
7.30
|
2,054,667 | 7.20 | 7.30 | 7 | 61,200 | 0 | 0.4 |
| 16/01/2025 |
7.20
|
1,260,355 | 7.20 | 7.40 | 7 | 23,600 | 50,800 | -0.2 |
| 15/01/2025 |
7.20
|
4,947,008 | 7 | 7.30 | 7 | 46,205 | 266,700 | -1.6 |
| 14/01/2025 |
7
|
2,457,812 | 7.10 | 7.30 | 7 | 0 | 149,400 | -1.1 |
| 13/01/2025 |
7.20
|
2,579,035 | 7.40 | 7.40 | 7 | 42,900 | 37,200 | 0.0 |
| 10/01/2025 |
7.40
|
3,518,421 | 7.20 | 7.50 | 7 | 103,700 | 66,200 | 0.3 |
| 09/01/2025 |
7.30
|
3,788,959 | 6.70 | 7.30 | 6.70 | 303,400 | 64,200 | 1.7 |
| 08/01/2025 |
6.70
|
1,254,888 | 6.50 | 6.80 | 6.50 | 54,400 | 38,400 | 0.1 |
| 07/01/2025 |
6.60
|
415,350 | 6.70 | 6.70 | 6.60 | 0 | 700 | -0.0 |
| 06/01/2025 |
6.80
|
983,401 | 6.90 | 6.90 | 6.60 | 3,000 | 70,500 | -0.5 |
| 03/01/2025 |
6.90
|
1,095,739 | 6.90 | 6.90 | 6.70 | 32,100 | 2,900 | 0.2 |
| 02/01/2025 |
7
|
540,078 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
7
|
1,538,976 | 6.70 | 7.10 | 6.70 | 119,400 | 0 | 0.8 |
| 30/12/2024 |
6.80
|
1,415,695 | 6.60 | 6.80 | 6.60 | 48,600 | 16,500 | 0.2 |
| 27/12/2024 |
6.70
|
1,127,907 | 6.90 | 7 | 6.70 | 0 | 19,100 | -0.1 |
| 26/12/2024 |
6.90
|
959,424 | 6.80 | 6.90 | 6.70 | 0 | 48,400 | -0.3 |
| 25/12/2024 |
6.90
|
4,986,292 | 7.10 | 7.30 | 6.50 | 40,100 | 3,200 | 0.2 |
| 24/12/2024 |
7.20
|
3,388,600 | 7.30 | 7.40 | 6.90 | 33,200 | 13,200 | 0.1 |
| 23/12/2024 |
7.30
|
3,851,198 | 7.20 | 7.60 | 7.20 | 84,800 | 108,400 | -0.2 |
| 20/12/2024 |
7.20
|
1,897,671 | 7 | 7.30 | 7 | 3,200 | 11,000 | -0.1 |
| 19/12/2024 |
7.10
|
2,482,831 | 7 | 7.20 | 6.90 | 13,100 | 141,200 | -0.9 |
| 18/12/2024 |
7.10
|
1,720,321 | 7 | 7.20 | 6.90 | 108,200 | 0 | 0.8 |
| 17/12/2024 |
6.90
|
585,721 | 7 | 7.10 | 6.80 | 0 | 15,900 | -0.1 |
| 16/12/2024 |
7
|
5,992,329 | 6.70 | 7.20 | 6.60 | 0 | 250,900 | -1.7 |
| 13/12/2024 |
6.70
|
2,068,462 | 6.70 | 6.80 | 6.60 | 0 | 62,600 | -0.4 |
| 12/12/2024 |
6.70
|
2,590,116 | 6.70 | 6.90 | 6.50 | 107,700 | 82,500 | 0.2 |