| 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) |
-0.50 | -8.06% | 1,842,400 | 400 | 0.0 |
5.10
6.60
5.70
|
|
2 tháng
(2025-02-28) |
-2.20 | -27.85% | 4,516,000 | -399,200 | -2.5 |
5.10
7.90
5.70
|
|
3 tháng
(2025-02-03) |
-0.10 | -1.72% | 10,331,916 | 7,000 | 0.5 |
5.10
8.20
5.70
|
|
6 tháng
(2024-10-31) |
-0.20 | -3.39% | 11,818,732 | 4,600 | 0.5 |
5.10
8.20
5.70
|
|
12 tháng
(2024-05-06) |
-0.70 | -10.94% | 15,045,485 | -400 | 0.5 |
5.10
8.20
5.70
|
|
24 tháng
(2023-05-10) |
-1.70 | -22.97% | 36,978,530 | 15,000 | 0.6 |
5.10
9.50
5.70
|
|
36 tháng
(2022-05-16) |
-4.80 | -45.71% | 56,630,456 | -94,600 | -0.4 |
5.10
11.50
5.70
|
|
60 tháng
(2020-05-25) |
-2 | -25.97% | 163,885,460 | 19,900 | 0.1 |
5.10
16.60
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
5.70
|
128,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 28/04/2025 |
5.90
|
29,600 | 5.80 | 5.90 | 5.70 | 2,800 | 0 | 0.0 |
| 25/04/2025 |
5.80
|
15,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
28,100 | 6 | 6 | 5.80 | 900 | 0 | 0.0 |
| 23/04/2025 |
5.90
|
15,900 | 5.40 | 6 | 5.40 | 1,400 | 0 | 0.0 |
| 22/04/2025 |
5.80
|
27,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
17,400 | 5.90 | 6.10 | 5.90 | 0 | 6,900 | -0.0 |
| 18/04/2025 |
5.80
|
26,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/04/2025 |
5.80
|
34,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.90
|
122,600 | 5.90 | 6.10 | 5.70 | 6,900 | 0 | 0.0 |
| 15/04/2025 |
5.90
|
95,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/04/2025 |
5.90
|
167,700 | 5.50 | 6 | 5.50 | 0 | 3,500 | -0.0 |
| 11/04/2025 |
5.60
|
94,800 | 5.80 | 5.80 | 5.40 | 0 | 3,600 | -0.0 |
| 10/04/2025 |
5.60
|
45,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
173,100 | 4.70 | 5.10 | 4.70 | 3,500 | 3,100 | 0.0 |
| 08/04/2025 |
5.10
|
186,600 | 5.50 | 5.60 | 4.90 | 1,600 | 2,800 | -0.0 |
| 04/04/2025 |
5.40
|
259,600 | 5.80 | 5.90 | 5.40 | 2,000 | 0 | 0.0 |
| 03/04/2025 |
6
|
157,100 | 6.40 | 6.40 | 6 | 3,900 | 0 | 0.0 |
| 02/04/2025 |
6.60
|
74,500 | 6.30 | 6.80 | 6.30 | 2,800 | 1,500 | 0.0 |
| 01/04/2025 |
6.30
|
50,600 | 6.30 | 6.40 | 6.20 | 0 | 4,000 | -0.0 |
| 31/03/2025 |
6.20
|
93,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 28/03/2025 |
6.50
|
254,800 | 6.40 | 6.60 | 6 | 1,900 | 139,900 | -0.8 |
| 27/03/2025 |
6.40
|
600,300 | 7.10 | 7.10 | 6.40 | 0 | 264,500 | -1.7 |
| 26/03/2025 |
7.10
|
43,000 | 7.10 | 7.20 | 7 | 0 | 4,900 | -0.0 |
| 25/03/2025 |
7.20
|
99,000 | 7 | 7.30 | 6.90 | 3,900 | 0 | 0.0 |
| 24/03/2025 |
6.90
|
60,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/03/2025 |
7.10
|
43,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.20
|
29,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/03/2025 |
6.90
|
106,800 | 7.10 | 7.10 | 6.80 | 600 | 0 | 0.0 |
| 18/03/2025 |
7.10
|
97,400 | 7.10 | 7.20 | 6.90 | 2,200 | 0 | 0.0 |
| 17/03/2025 |
7.10
|
88,800 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 14/03/2025 |
7.30
|
54,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.50
|
67,700 | 7.40 | 7.60 | 7.40 | 700 | 0 | 0.0 |
| 12/03/2025 |
7.40
|
70,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.50
|
61,300 | 7.50 | 7.50 | 7.30 | 0 | 800 | -0.0 |
| 10/03/2025 |
7.50
|
56,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
69,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
233,200 | 7.30 | 7.90 | 7 | 7,800 | 8,600 | -0.0 |
| 05/03/2025 |
7.30
|
95,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 04/03/2025 |
7.50
|
154,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
274,400 | 7.90 | 8.20 | 7.30 | 8,600 | 0 | 0.1 |
| 28/02/2025 |
7.90
|
113,100 | 7.90 | 8.10 | 7.80 | 0 | 6,600 | -0.1 |
| 27/02/2025 |
7.90
|
738,600 | 9 | 9 | 7.80 | 0 | 1,200 | -0.0 |
| 26/02/2025 |
8.20
|
212,400 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.50
|
264,200 | 6.90 | 7.50 | 6.60 | 6,600 | 0 | 0.0 |
| 24/02/2025 |
6.90
|
134,400 | 7.20 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 21/02/2025 |
7.20
|
282,800 | 7.40 | 7.40 | 7 | 2,100 | 1,200 | 0.0 |
| 20/02/2025 |
7.40
|
180,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.50
|
185,000 | 7.50 | 7.50 | 7.30 | 100 | 100 | -0 |
| 18/02/2025 |
7.50
|
250,100 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 17/02/2025 |
7.60
|
154,500 | 7.30 | 7.70 | 7.30 | 23,200 | 0 | 0.2 |
| 14/02/2025 |
7.30
|
225,700 | 7.40 | 7.80 | 7.30 | 13,100 | 1,000 | 0.1 |
| 13/02/2025 |
7.40
|
121,000 | 7.50 | 7.50 | 7.20 | 0 | 500 | -0.0 |
| 12/02/2025 |
7.40
|
184,407 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/02/2025 |
7.30
|
435,319 | 8 | 8 | 7.30 | 71,000 | 1,000 | 0.6 |
| 10/02/2025 |
8
|
437,284 | 7.50 | 8.20 | 7.50 | 45,500 | 0 | 0.4 |
| 07/02/2025 |
7.50
|
406,130 | 7.70 | 8 | 7.30 | 50,000 | 0 | 0.4 |
| 06/02/2025 |
7.50
|
716,512 | 7.50 | 7.50 | 7.10 | 112,000 | 1,400 | 0.8 |
| 05/02/2025 |
6.90
|
491,843 | 6.30 | 6.90 | 6.30 | 89,000 | 0 | 0.6 |
| 04/02/2025 |
6.30
|
382,821 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
12,300 | 5.60 | 5.80 | 5.60 | 100 | 0 | 0 |
| 24/01/2025 |
5.70
|
55,300 | 5.70 | 5.70 | 5.50 | 0 | 300 | -0.0 |
| 23/01/2025 |
5.70
|
18,102 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
180,900 | 5.60 | 6 | 5.40 | 1,300 | 300 | 0.0 |
| 21/01/2025 |
5.60
|
18,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
20,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
1,601 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
4,001 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
4,800 | 5.40 | 5.60 | 5.40 | 0 | 600 | -0.0 |
| 14/01/2025 |
5.60
|
12,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
4,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/01/2025 |
5.70
|
26,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/01/2025 |
5.60
|
13,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
28,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.60
|
18,900 | 5.50 | 5.60 | 5.50 | 0 | 1,900 | -0.0 |
| 03/01/2025 |
5.60
|
27,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
21,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
14,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
26,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.70
|
13,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/12/2024 |
5.70
|
3,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.70
|
38,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/12/2024 |
5.70
|
31,000 | 5.70 | 5.70 | 5.60 | 100 | 0 | 0.0 |
| 23/12/2024 |
5.70
|
31,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.80
|
27,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
24,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/12/2024 |
5.70
|
2,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
4,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/12/2024 |
5.70
|
31,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/12/2024 |
5.70
|
2,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
40,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.80
|
23,900 | 5.70 | 5.80 | 5.70 | 100 | 0 | 0.0 |
| 10/12/2024 |
5.80
|
23,903 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
8,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.70
|
3,101 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/12/2024 |
5.70
|
16,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/12/2024 |
5.60
|
22,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/12/2024 |
5.70
|
600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/12/2024 |
5.70
|
8,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |