| 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) |
-1.41 | -14.17% | 150,445,600 | 285,811 | -2.1 |
7.24
9.95
8.54
|
|
2 tháng
(2025-02-28) |
-7.11 | -45.43% | 416,085,100 | -2,017,625 | -35.3 |
7.24
15.65
8.54
|
|
3 tháng
(2025-02-03) |
-5.26 | -38.12% | 573,943,500 | -1,294,792 | -23.3 |
7.24
15.90
8.54
|
|
6 tháng
(2024-10-31) |
-5.71 | -40.07% | 888,843,400 | -3,628,960 | -59.9 |
7.24
15.90
8.54
|
|
12 tháng
(2024-05-06) |
-4.76 | -35.81% | 1,368,941,100 | -4,704,460 | -77.1 |
7.24
15.90
8.54
|
|
24 tháng
(2023-05-10) |
-1.73 | -16.83% | 2,096,919,000 | -8,281,860 | -128.1 |
7.24
16.34
8.54
|
|
36 tháng
(2022-05-16) |
-3.45 | -28.79% | 2,539,089,500 | -3,261,960 | -84.0 |
6.05
16.34
8.54
|
|
60 tháng
(2020-05-25) |
5.09 | 147.25% | 3,106,315,514 | -1,423,828 | -36.2 |
3.40
26.13
8.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
8.54
|
4,534,100 | 8.72 | 8.73 | 8.46 | 63,100 | 540,000 | -4.1 |
| 28/04/2025 |
8.72
|
7,794,600 | 8.50 | 8.84 | 8.35 | 71,600 | 641,800 | -4.9 |
| 25/04/2025 |
8.34
|
10,984,400 | 7.81 | 8.34 | 7.81 | 1,427,400 | 640,300 | 6.3 |
| 24/04/2025 |
7.80
|
5,395,200 | 7.54 | 7.90 | 7.54 | 1,089,900 | 218,900 | 6.7 |
| 23/04/2025 |
7.50
|
2,947,700 | 7.60 | 7.62 | 7.43 | 158,100 | 484,800 | -2.5 |
| 22/04/2025 |
7.45
|
8,750,400 | 7.69 | 7.90 | 7.19 | 562,700 | 408,600 | 1.1 |
| 21/04/2025 |
7.73
|
4,595,900 | 7.75 | 7.87 | 7.67 | 106,900 | 660,200 | -4.3 |
| 18/04/2025 |
7.86
|
6,038,800 | 7.80 | 8 | 7.76 | 1,154,900 | 135,300 | 8.1 |
| 17/04/2025 |
7.71
|
3,233,100 | 7.60 | 7.80 | 7.55 | 188,100 | 262,800 | -0.6 |
| 16/04/2025 |
7.68
|
9,149,700 | 8.09 | 8.11 | 7.61 | 98,300 | 2,934,400 | -22.3 |
| 15/04/2025 |
8.09
|
8,968,700 | 7.80 | 8.49 | 7.80 | 366,100 | 5,000 | 2.9 |
| 14/04/2025 |
8.01
|
6,953,300 | 8.01 | 8.22 | 7.70 | 338,600 | 802,900 | -3.6 |
| 11/04/2025 |
8
|
19,038,200 | 7.80 | 8.25 | 7.22 | 3,509,400 | 163,200 | 25.0 |
| 10/04/2025 |
7.74
|
2,929,300 | 7.74 | 7.74 | 7.74 | 0 | 1,200 | -0.0 |
| 09/04/2025 |
7.24
|
14,626,500 | 7.24 | 7.50 | 7.24 | 801,200 | 499,300 | 2.2 |
| 08/04/2025 |
7.78
|
2,442,500 | 7.78 | 7.78 | 7.78 | 200 | 0 | 0.0 |
| 04/04/2025 |
8.36
|
4,389,100 | 8.36 | 8.36 | 8.36 | 1,100 | 0 | 0.0 |
| 03/04/2025 |
8.98
|
6,480,000 | 9.10 | 9.20 | 8.98 | 16,900 | 236,300 | -2.0 |
| 02/04/2025 |
9.65
|
5,293,500 | 9.80 | 9.85 | 9.56 | 35,800 | 242,436 | -2.0 |
| 01/04/2025 |
9.77
|
8,674,100 | 10 | 10 | 9.70 | 6,200 | 1,484,625 | -14.5 |
| 31/03/2025 |
9.95
|
7,226,500 | 9.69 | 10.15 | 9.66 | 894,572 | 243,200 | 6.4 |
| 28/03/2025 |
9.75
|
8,956,800 | 10.05 | 10.20 | 9.50 | 246,200 | 1,477,305 | -12.2 |
| 27/03/2025 |
10
|
10,389,600 | 10.15 | 10.25 | 9.97 | 988,600 | 10,347 | 9.8 |
| 26/03/2025 |
10.15
|
10,073,200 | 10.80 | 10.85 | 10.05 | 34,400 | 344,051 | -3.3 |
| 25/03/2025 |
10.80
|
33,901,000 | 9.91 | 11.15 | 9.91 | 0 | 0 | 0 |
| 24/03/2025 |
10.65
|
4,663,000 | 10.65 | 10.65 | 10.65 | 2,000 | 0 | 0.0 |
| 21/03/2025 |
11.45
|
19,040,400 | 11.45 | 11.70 | 11.45 | 0 | 0 | 0 |
| 20/03/2025 |
12.30
|
24,667,100 | 13.20 | 13.25 | 12.30 | 162,825 | 4,243 | 2.0 |
| 19/03/2025 |
13.20
|
13,525,200 | 13.65 | 13.65 | 13.15 | 198,000 | 56,300 | 1.9 |
| 18/03/2025 |
13.65
|
4,671,600 | 13.80 | 13.90 | 13.65 | 100 | 368,100 | -5.1 |
| 17/03/2025 |
13.80
|
3,895,400 | 13.75 | 13.90 | 13.70 | 200 | 400 | -0.0 |
| 14/03/2025 |
13.75
|
3,575,800 | 13.70 | 13.95 | 13.70 | 18,300 | 0 | 0.3 |
| 13/03/2025 |
13.80
|
7,163,600 | 14.20 | 14.20 | 13.80 | 404,600 | 70,700 | 4.7 |
| 12/03/2025 |
14.10
|
6,273,700 | 13.85 | 14.15 | 13.80 | 500 | 517 | -0.0 |
| 11/03/2025 |
13.85
|
13,290,800 | 13.85 | 13.90 | 13.60 | 1,600 | 918,100 | -12.6 |
| 10/03/2025 |
14.05
|
8,118,900 | 14.10 | 14.35 | 14 | 71,500 | 29,400 | 0.6 |
| 07/03/2025 |
14.15
|
7,513,400 | 14.45 | 14.55 | 14.15 | 2,000 | 157,400 | -2.2 |
| 06/03/2025 |
14.40
|
12,868,800 | 14.05 | 14.45 | 14.05 | 124,700 | 74,000 | 0.7 |
| 05/03/2025 |
14
|
10,242,800 | 14.30 | 14.60 | 14 | 0 | 0 | 0 |
| 04/03/2025 |
14.40
|
17,855,200 | 14.30 | 14.60 | 14 | 896,102 | 0 | 12.7 |
| 03/03/2025 |
14.60
|
36,610,100 | 15 | 15.10 | 14.60 | 200,700 | 553,600 | -5.2 |
| 28/02/2025 |
15.65
|
8,343,100 | 15.90 | 16.10 | 15.60 | 6,300 | 1,597,600 | -25.1 |
| 27/02/2025 |
15.90
|
11,106,900 | 15.85 | 15.95 | 15.55 | 2,000 | 216,200 | -3.4 |
| 26/02/2025 |
15.85
|
14,144,800 | 15.75 | 16.20 | 15.50 | 551,600 | 5,600 | 8.6 |
| 25/02/2025 |
15.75
|
19,920,100 | 15.45 | 16.10 | 15.35 | 1,149,500 | 54,300 | 17.2 |
| 24/02/2025 |
15.30
|
9,944,700 | 14.85 | 15.35 | 14.65 | 664,600 | 46,900 | 9.3 |
| 21/02/2025 |
14.85
|
4,771,200 | 15 | 15 | 14.75 | 0 | 141,400 | -2.1 |
| 20/02/2025 |
15
|
7,988,000 | 15.20 | 15.50 | 14.90 | 25,000 | 215,500 | -2.9 |
| 19/02/2025 |
15.15
|
6,338,400 | 15.10 | 15.20 | 14.95 | 1,000 | 187,700 | -2.8 |
| 18/02/2025 |
15.05
|
12,724,900 | 14.95 | 15.55 | 14.95 | 4,000 | 66,300 | -0.9 |
| 17/02/2025 |
15.05
|
13,237,100 | 14.70 | 15.15 | 14.55 | 385,100 | 324,000 | 0.9 |
| 14/02/2025 |
14.65
|
11,361,400 | 14.70 | 15.10 | 14.60 | 154,700 | 280,300 | -1.9 |
| 13/02/2025 |
14.60
|
3,449,300 | 14.70 | 14.75 | 14.60 | 0 | 613,300 | -9.0 |
| 12/02/2025 |
14.80
|
8,322,200 | 14.75 | 15.05 | 14.70 | 330,000 | 37,523 | 4.4 |
| 11/02/2025 |
14.70
|
2,898,400 | 14.75 | 14.80 | 14.60 | 0 | 73,900 | -1.1 |
| 10/02/2025 |
14.75
|
8,672,600 | 14.30 | 14.90 | 14.20 | 1,044,300 | 134,800 | 13.2 |
| 07/02/2025 |
14.35
|
3,186,600 | 14.45 | 14.60 | 14.35 | 22,800 | 384,600 | -5.2 |
| 06/02/2025 |
14.45
|
9,999,100 | 14.30 | 14.70 | 14.30 | 84,252 | 996,840 | -13.3 |
| 05/02/2025 |
14.25
|
2,498,000 | 14.40 | 14.45 | 14.15 | 14,200 | 118,856 | -1.5 |
| 04/02/2025 |
14.40
|
4,753,600 | 14 | 14.40 | 13.80 | 467,800 | 233,500 | 3.3 |
| 03/02/2025 |
13.80
|
2,541,100 | 13.95 | 14.05 | 13.60 | 282,600 | 329,100 | -0.7 |
| 24/01/2025 |
14
|
4,415,500 | 14.25 | 14.45 | 14 | 379,400 | 400,300 | -0.3 |
| 23/01/2025 |
14.25
|
3,093,900 | 14.10 | 14.50 | 14.05 | 272,700 | 175,700 | 1.4 |
| 22/01/2025 |
14
|
3,635,900 | 14.15 | 14.20 | 13.95 | 26,800 | 327,500 | -4.2 |
| 21/01/2025 |
14.15
|
3,892,500 | 14.30 | 14.55 | 14.15 | 49,700 | 369,300 | -4.6 |
| 20/01/2025 |
14.30
|
2,445,500 | 14.15 | 14.35 | 14.15 | 41,800 | 93,800 | -0.7 |
| 17/01/2025 |
14.15
|
2,665,800 | 14.20 | 14.30 | 14.10 | 71,700 | 49,100 | 0.3 |
| 16/01/2025 |
14.25
|
4,598,300 | 14.40 | 14.75 | 14.15 | 0 | 807,300 | -11.7 |
| 15/01/2025 |
14.30
|
5,551,500 | 14.10 | 14.50 | 14.10 | 157,600 | 342,700 | -2.7 |
| 14/01/2025 |
14.05
|
3,162,100 | 14 | 14.10 | 13.80 | 120,100 | 157,900 | -0.5 |
| 13/01/2025 |
14
|
7,505,600 | 13.40 | 14.10 | 13.30 | 950,300 | 56,800 | 12.2 |
| 10/01/2025 |
13.40
|
4,771,200 | 13.70 | 13.95 | 13.40 | 94,800 | 19,000 | 1.0 |
| 09/01/2025 |
13.70
|
2,200,400 | 13.90 | 13.95 | 13.60 | 3,900 | 223,700 | -3.0 |
| 08/01/2025 |
13.90
|
4,720,800 | 13.45 | 14.10 | 13.35 | 380,200 | 0 | 5.2 |
| 07/01/2025 |
13.40
|
2,836,900 | 13.30 | 13.45 | 13.20 | 186,800 | 950 | 2.5 |
| 06/01/2025 |
13.30
|
3,758,100 | 13.60 | 13.75 | 13.10 | 322,100 | 0 | 4.3 |
| 03/01/2025 |
13.60
|
6,174,200 | 14.10 | 14.15 | 13.60 | 1,000 | 732,200 | -10.1 |
| 02/01/2025 |
14.15
|
2,202,000 | 14.10 | 14.25 | 14.05 | 0 | 58,300 | -0.8 |
| 31/12/2024 |
14.05
|
3,115,300 | 14.35 | 14.40 | 14.05 | 0 | 140,800 | -2.0 |
| 30/12/2024 |
14.35
|
2,105,400 | 14.30 | 14.70 | 14.30 | 67,300 | 310,300 | -3.5 |
| 27/12/2024 |
14.40
|
3,505,500 | 14.40 | 14.50 | 14.20 | 90,400 | 51,600 | 0.5 |
| 26/12/2024 |
14.30
|
2,526,900 | 14.50 | 14.55 | 14.30 | 0 | 166,400 | -2.4 |
| 25/12/2024 |
14.40
|
7,161,300 | 14.35 | 14.95 | 14.30 | 201,400 | 453,200 | -3.8 |
| 24/12/2024 |
14.35
|
5,953,800 | 14.50 | 14.55 | 14.05 | 678,300 | 61,300 | 8.7 |
| 23/12/2024 |
14.45
|
2,790,100 | 14.70 | 14.75 | 14.45 | 52,800 | 192,100 | -2.1 |
| 20/12/2024 |
14.50
|
3,625,800 | 14.60 | 14.65 | 14.45 | 169,700 | 80,000 | 1.3 |
| 19/12/2024 |
14.60
|
9,606,800 | 14.70 | 14.85 | 14.40 | 22,200 | 1,236,000 | -17.8 |
| 18/12/2024 |
15
|
3,582,600 | 14.80 | 15 | 14.70 | 306,300 | 23,000 | 4.2 |
| 17/12/2024 |
14.75
|
3,889,600 | 14.70 | 15 | 14.70 | 23,300 | 86,600 | -0.9 |
| 16/12/2024 |
14.80
|
3,364,800 | 14.85 | 14.95 | 14.65 | 77,600 | 80,600 | -0.1 |
| 13/12/2024 |
14.75
|
4,770,000 | 14.70 | 14.90 | 14.60 | 542,600 | 0 | 8.0 |
| 12/12/2024 |
14.85
|
8,160,200 | 15 | 15.20 | 14.65 | 429,100 | 236,500 | 2.8 |
| 11/12/2024 |
15
|
17,242,600 | 15.45 | 15.75 | 14.70 | 88,300 | 1,061,000 | -15.1 |
| 10/12/2024 |
15.50
|
7,895,800 | 15.15 | 15.50 | 14.75 | 381,200 | 123,660 | 3.8 |
| 09/12/2024 |
15.20
|
15,148,400 | 14.50 | 15.35 | 14.45 | 795,600 | 236,300 | 8.1 |
| 06/12/2024 |
14.50
|
8,942,500 | 14.45 | 14.75 | 14.35 | 517,150 | 577,300 | -0.9 |
| 05/12/2024 |
14.40
|
13,158,200 | 13.40 | 14.40 | 13.35 | 637,400 | 45,900 | 8.3 |
| 04/12/2024 |
13.50
|
3,328,900 | 13.50 | 13.65 | 13.40 | 176,000 | 8,600 | 2.3 |
| 03/12/2024 |
13.55
|
3,571,600 | 13.85 | 13.85 | 13.55 | 312,200 | 0 | 4.3 |
| 02/12/2024 |
13.75
|
3,069,800 | 14 | 14.10 | 13.70 | 1,000 | 152,800 | -2.1 |