| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0.70 | 17.50% | 16,969,000 | 155,000 | -0.7 |
3.90
4.90
4.80
|
|
2 tháng
(2025-03-20) |
-1 | -17.54% | 59,187,300 | 170,888 | -0.5 |
3.90
5.90
4.80
|
|
3 tháng
(2025-02-18) |
-0.10 | -2.08% | 91,146,000 | 271,187 | -0.8 |
3.90
6.50
4.80
|
|
6 tháng
(2024-11-20) |
0.60 | 14.63% | 140,189,232 | 218,488 | -0.8 |
3.90
6.50
4.80
|
|
12 tháng
(2024-05-24) |
0.10 | 2.17% | 235,017,330 | -103,612 | -2.1 |
2.70
6.50
4.80
|
|
24 tháng
(2023-05-30) |
-0.40 | -7.84% | 526,306,433 | 378,561 | 0.2 |
2.70
7.30
4.80
|
|
36 tháng
(2022-06-06) |
-11.01 | -70.09% | 781,487,434 | 529,303 | 0.7 |
2.70
16.86
4.80
|
|
60 tháng
(2020-06-15) |
-3.42 | -42.13% | 951,552,572 | -965,678 | -32.9 |
2.70
31.81
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/05/2025 |
4.80
|
618,200 | 4.70 | 5 | 4.60 | 0 | 50,800 | -0.2 |
| 16/05/2025 |
4.70
|
746,400 | 4.90 | 4.90 | 4.60 | 0 | 30,400 | -0.1 |
| 15/05/2025 |
4.90
|
1,062,500 | 4.50 | 4.90 | 4.50 | 0 | 26,200 | 0 |
| 14/05/2025 |
4.50
|
738,600 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0 |
| 13/05/2025 |
4.50
|
331,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2025 |
4.50
|
289,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.50
|
1,105,800 | 4.50 | 4.60 | 4.50 | 134,800 | 0 | 0 |
| 08/05/2025 |
4.50
|
550,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.50
|
841,100 | 4.40 | 4.60 | 4.30 | 69,000 | 300 | 0 |
| 06/05/2025 |
4.30
|
434,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
605,000 | 4.50 | 4.50 | 4.30 | 94,200 | 0 | 0 |
| 29/04/2025 |
4.40
|
1,682,000 | 4.70 | 4.70 | 4.40 | 4,200 | 236,900 | -1.1 |
| 28/04/2025 |
4.50
|
1,879,600 | 4.10 | 4.50 | 4.10 | 0 | 56,800 | -0.3 |
| 25/04/2025 |
4.10
|
1,584,800 | 4.10 | 4.20 | 4 | 70,300 | 0 | 0.3 |
| 24/04/2025 |
4
|
1,522,400 | 4 | 4.10 | 4 | 173,600 | 0 | 0.7 |
| 23/04/2025 |
3.90
|
744,800 | 3.90 | 4.10 | 3.90 | 33,000 | 0 | 0.1 |
| 22/04/2025 |
3.90
|
2,091,100 | 4 | 4.10 | 3.60 | 0 | 38,400 | -0.2 |
| 21/04/2025 |
4
|
759,000 | 4 | 4.10 | 3.90 | 0 | 40,100 | -0.2 |
| 18/04/2025 |
4
|
1,127,900 | 4 | 4.20 | 3.90 | 93,700 | 74,300 | 0.1 |
| 17/04/2025 |
4
|
995,100 | 4 | 4 | 3.80 | 10,200 | 33,500 | -0.1 |
| 16/04/2025 |
4
|
971,600 | 3.90 | 4.20 | 3.70 | 47,800 | 27,300 | 0.1 |
| 15/04/2025 |
4
|
2,384,500 | 4.10 | 4.40 | 4 | 5,400 | 1,300 | 0.0 |
| 14/04/2025 |
4.40
|
2,241,100 | 4.50 | 4.80 | 4.40 | 5,900 | 0 | 0.0 |
| 11/04/2025 |
4.80
|
1,076,300 | 4.80 | 4.80 | 4.30 | 0 | 10,800 | -0.0 |
| 10/04/2025 |
4.70
|
11,474,000 | 4.90 | 5 | 4.60 | 151,300 | 348,200 | -1.0 |
| 09/04/2025 |
4.60
|
2,583,400 | 4.70 | 4.70 | 4.60 | 400 | 600 | -0.0 |
| 08/04/2025 |
5.10
|
642,900 | 5.20 | 5.50 | 5.10 | 8,000 | 31,000 | -0.1 |
| 04/04/2025 |
5.60
|
2,697,400 | 5.30 | 5.60 | 5 | 28,300 | 43,600 | -0.1 |
| 03/04/2025 |
5.50
|
2,697,400 | 5.60 | 5.60 | 5.30 | 116,000 | 132,100 | -0.1 |
| 02/04/2025 |
5.80
|
984,200 | 5.50 | 5.90 | 5.50 | 76,900 | 87,900 | -0.1 |
| 01/04/2025 |
5.50
|
949,700 | 5.30 | 5.50 | 5.30 | 59,700 | 12 | 0.3 |
| 31/03/2025 |
5.30
|
506,900 | 5.30 | 5.40 | 5.20 | 0 | 16,400 | -0.1 |
| 28/03/2025 |
5.40
|
2,181,100 | 5.40 | 5.50 | 5 | 164,200 | 91,900 | 0.4 |
| 27/03/2025 |
5.40
|
688,700 | 5.50 | 5.50 | 5.40 | 0 | 53,100 | -0.3 |
| 26/03/2025 |
5.50
|
2,263,200 | 5.60 | 5.70 | 5.50 | 91,500 | 17,000 | 0.4 |
| 25/03/2025 |
5.60
|
1,695,300 | 5.80 | 5.80 | 5.60 | 124,300 | 15,700 | 0.6 |
| 24/03/2025 |
5.80
|
899,800 | 5.90 | 5.90 | 5.70 | 52,400 | 10,300 | 0.2 |
| 21/03/2025 |
5.90
|
815,600 | 5.70 | 5.90 | 5.60 | 32,600 | 15,600 | 0.1 |
| 20/03/2025 |
5.70
|
2,342,200 | 5.70 | 5.70 | 5.50 | 0 | 42,100 | -0.2 |
| 19/03/2025 |
5.80
|
271,000 | 5.70 | 5.80 | 5.60 | 0 | 501 | -0.0 |
| 18/03/2025 |
5.70
|
1,167,200 | 6 | 6 | 5.70 | 0 | 16,100 | -0.1 |
| 17/03/2025 |
6
|
962,600 | 5.70 | 6 | 5.70 | 142,000 | 2,400 | 0 |
| 14/03/2025 |
5.60
|
977,600 | 5.70 | 5.80 | 5.50 | 0 | 20,600 | -0.1 |
| 13/03/2025 |
5.70
|
1,654,200 | 5.90 | 6 | 5.70 | 0 | 20,700 | -0.1 |
| 12/03/2025 |
5.90
|
1,131,500 | 5.80 | 6.10 | 5.80 | 3,400 | 3,400 | 0 |
| 11/03/2025 |
5.80
|
713,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/03/2025 |
5.90
|
1,942,300 | 5.80 | 6 | 5.70 | 28,900 | 0 | 0.2 |
| 07/03/2025 |
5.80
|
1,079,100 | 5.90 | 6 | 5.80 | 0 | 2,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,399,500 | 5.80 | 6.10 | 5.80 | 200 | 4,700 | -0.0 |
| 05/03/2025 |
5.80
|
1,774,400 | 6.20 | 6.20 | 5.70 | 9,000 | 2,700 | 0.0 |
| 04/03/2025 |
6.20
|
2,557,900 | 6.50 | 6.50 | 6 | 100 | 31,300 | -0.2 |
| 03/03/2025 |
6.50
|
1,431,900 | 6.30 | 6.50 | 6.20 | 23,700 | 0 | 0.1 |
| 28/02/2025 |
6.30
|
1,330,800 | 6 | 6.40 | 5.90 | 5,800 | 15,800 | -0.1 |
| 27/02/2025 |
6.10
|
1,641,800 | 5.90 | 6.10 | 5.90 | 7,700 | 4,600 | 0.0 |
| 26/02/2025 |
5.90
|
942,100 | 5.90 | 6 | 5.80 | 0 | 1,700 | -0.0 |
| 25/02/2025 |
6
|
3,948,400 | 6.20 | 6.20 | 5.70 | 35,400 | 29,000 | 0.0 |
| 24/02/2025 |
5.70
|
1,399,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
3,171,100 | 4.80 | 5.20 | 4.80 | 1,700 | 0 | 0.0 |
| 20/02/2025 |
4.80
|
887,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
4.90
|
814,200 | 4.80 | 5 | 4.80 | 3,300 | 0 | 0.0 |
| 18/02/2025 |
4.80
|
761,500 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 17/02/2025 |
4.90
|
1,111,300 | 4.90 | 5 | 4.80 | 1,600 | 0 | 0.0 |
| 14/02/2025 |
4.90
|
692,800 | 5 | 5 | 4.80 | 20,900 | 0 | 0.1 |
| 13/02/2025 |
4.90
|
382,000 | 5.10 | 5.10 | 4.80 | 400 | 0 | 0.0 |
| 12/02/2025 |
5
|
685,831 | 5.10 | 5.10 | 4.80 | 0 | 13,700 | -0.1 |
| 11/02/2025 |
5.10
|
2,134,143 | 4.80 | 5.10 | 4.80 | 100 | 31,300 | -0.2 |
| 10/02/2025 |
4.70
|
2,134,153 | 4.30 | 4.70 | 4.30 | 1 | 0 | 0.0 |
| 07/02/2025 |
4.30
|
587,771 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
314,605 | 4.30 | 4.30 | 4.10 | 0 | 19,700 | -0.1 |
| 05/02/2025 |
4.20
|
374,901 | 4.30 | 4.30 | 4.20 | 0 | 46,100 | -0.2 |
| 04/02/2025 |
4.30
|
962,255 | 4.30 | 4.30 | 4 | 0 | 49,100 | -0.2 |
| 03/02/2025 |
4.30
|
1,292,100 | 4.40 | 4.50 | 4.10 | 33,200 | 81,700 | 0 |
| 24/01/2025 |
4.40
|
1,292,100 | 4.50 | 4.50 | 4.30 | 0 | 37,700 | -0.2 |
| 23/01/2025 |
4.50
|
1,166,714 | 4.30 | 4.60 | 4.30 | 0 | 40,500 | -0.2 |
| 22/01/2025 |
4.30
|
386,821 | 4.50 | 4.50 | 4.30 | 0 | 25,000 | -0.1 |
| 21/01/2025 |
4.50
|
763,502 | 4.50 | 4.60 | 4.40 | 0 | 19,200 | -0.1 |
| 20/01/2025 |
4.60
|
161,003 | 4.60 | 4.60 | 4.50 | 0 | 32,400 | -0.1 |
| 17/01/2025 |
4.60
|
354,010 | 4.60 | 4.60 | 4.50 | 0 | 11,300 | -0.1 |
| 16/01/2025 |
4.70
|
896,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
395,223 | 4.50 | 4.60 | 4.50 | 0 | 17,500 | -0.1 |
| 14/01/2025 |
4.50
|
342,942 | 4.40 | 4.50 | 4.40 | 0 | 53,600 | -0.2 |
| 13/01/2025 |
4.40
|
635,518 | 4.50 | 4.60 | 4.30 | 0 | 11,500 | -0.1 |
| 10/01/2025 |
4.60
|
244,203 | 4.50 | 4.60 | 4.50 | 0 | 1,100 | -0.0 |
| 09/01/2025 |
4.60
|
1,057,037 | 4.60 | 4.70 | 4.40 | 8,700 | 9,800 | -0.0 |
| 08/01/2025 |
4.70
|
331,478 | 4.50 | 4.70 | 4.40 | 0 | 2,700 | -0.0 |
| 07/01/2025 |
4.60
|
915,263 | 4.70 | 4.70 | 4.40 | 0 | 21,400 | -0.1 |
| 06/01/2025 |
4.70
|
376,268 | 4.80 | 4.80 | 4.70 | 0 | 29,900 | -0.1 |
| 03/01/2025 |
4.80
|
817,852 | 4.80 | 4.90 | 4.70 | 0 | 64,700 | -0.3 |
| 02/01/2025 |
4.80
|
161,592 | 5 | 5 | 4.80 | 0 | 7,700 | -0.0 |
| 31/12/2024 |
5
|
1,278,988 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 30/12/2024 |
4.90
|
530,915 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
560,312 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
747,561 | 4.90 | 4.90 | 4.70 | 55,100 | 0 | 0.3 |
| 25/12/2024 |
4.80
|
617,789 | 4.90 | 5 | 4.80 | 400 | 2,500 | -0.0 |
| 24/12/2024 |
4.90
|
626,193 | 4.90 | 5 | 4.70 | 1,000 | 9,900 | -0.0 |
| 23/12/2024 |
4.90
|
2,655,555 | 4.50 | 4.90 | 4.50 | 43,600 | 43,400 | 0.0 |
| 20/12/2024 |
4.50
|
314,293 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
1,024,296 | 4.50 | 4.60 | 4.30 | 0 | 97,100 | -0.4 |
| 18/12/2024 |
4.60
|
674,831 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
666,819 | 4.50 | 4.60 | 4.40 | 25,000 | 3,600 | 0.1 |