| 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) |
-0.80 | -10.67% | 4,655,600 | 45,600 | 0.3 |
5.20
7.60
6.70
|
|
2 tháng
(2025-02-28) |
-1.30 | -16.25% | 13,336,200 | 65,900 | 0.4 |
5.20
8.70
6.70
|
|
3 tháng
(2025-02-03) |
-0.90 | -11.84% | 16,841,946 | 59,400 | 0.4 |
5.20
8.70
6.70
|
|
6 tháng
(2024-10-31) |
-0.50 | -6.94% | 20,495,989 | 63,500 | 0.4 |
5.20
8.70
6.70
|
|
12 tháng
(2024-05-06) |
-1.20 | -15.19% | 33,087,944 | -18,000 | -0.2 |
5.20
9
6.70
|
|
24 tháng
(2023-05-10) |
-1 | -12.99% | 84,694,697 | -8,804,700 | -76.7 |
5.20
12.20
6.70
|
|
36 tháng
(2022-05-16) |
-1.70 | -20.24% | 106,001,710 | -8,729,100 | -76.2 |
3.80
12.20
6.70
|
|
60 tháng
(2020-05-25) |
4.20 | 168% | 205,907,734 | -8,626,581 | -74.7 |
2
22.50
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
6.70
|
98,700 | 6.80 | 6.80 | 6.70 | 0 | 1,600 | -0.0 |
| 28/04/2025 |
6.80
|
148,500 | 6.80 | 6.90 | 6.60 | 2,000 | 11,500 | -0.1 |
| 25/04/2025 |
6.80
|
321,000 | 6.40 | 6.80 | 6.40 | 9,600 | 0 | 0.1 |
| 24/04/2025 |
6.30
|
184,100 | 6.10 | 6.40 | 6.10 | 1,600 | 0 | 0.0 |
| 23/04/2025 |
6.20
|
207,600 | 6 | 6.30 | 6 | 100 | 0 | 0.0 |
| 22/04/2025 |
6
|
291,900 | 6.10 | 6.10 | 5.50 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.10
|
145,200 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.30
|
197,200 | 6.20 | 6.40 | 6.10 | 11,400 | 0 | 0.1 |
| 17/04/2025 |
6.20
|
71,600 | 6.10 | 6.20 | 6 | 0 | 500 | -0.0 |
| 16/04/2025 |
6.20
|
51,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2025 |
6.20
|
172,200 | 6.30 | 6.30 | 6 | 300 | 5,600 | -0.0 |
| 14/04/2025 |
6.30
|
128,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6
|
344,000 | 6.20 | 6.20 | 5.80 | 13,300 | 0 | 0.1 |
| 10/04/2025 |
5.70
|
15,200 | 5.60 | 5.70 | 5.60 | 5,900 | 0 | 0.0 |
| 09/04/2025 |
5.20
|
364,900 | 5.70 | 5.70 | 5.20 | 23,000 | 0 | 0.1 |
| 08/04/2025 |
5.70
|
308,800 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 04/04/2025 |
6.30
|
645,700 | 6.20 | 6.70 | 6.20 | 0 | 200 | -0.0 |
| 03/04/2025 |
6.80
|
552,000 | 7.50 | 7.50 | 6.80 | 19,000 | 8,300 | 0.1 |
| 02/04/2025 |
7.50
|
106,400 | 7.70 | 7.70 | 7.50 | 0 | 2,000 | -0.0 |
| 01/04/2025 |
7.60
|
49,000 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
7.50
|
252,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/03/2025 |
7.70
|
207,600 | 7.80 | 7.80 | 7.50 | 3,900 | 0 | 0.0 |
| 27/03/2025 |
7.70
|
142,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
156,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2025 |
7.90
|
208,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
203,500 | 8 | 8 | 7.80 | 0 | 1,500 | -0.0 |
| 21/03/2025 |
8
|
92,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2025 |
8
|
238,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.90
|
212,900 | 8 | 8 | 7.80 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.90
|
196,900 | 8 | 8.10 | 7.80 | 900 | 0 | 0.0 |
| 17/03/2025 |
7.90
|
157,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
281,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
569,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
8.30
|
294,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
464,900 | 8.30 | 8.40 | 8.20 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
8.40
|
555,000 | 8.50 | 8.50 | 8.30 | 0 | 800 | -0.0 |
| 07/03/2025 |
8.40
|
814,800 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.70
|
600,000 | 8.30 | 8.80 | 8.30 | 0 | 3,500 | -0.0 |
| 05/03/2025 |
8.30
|
1,533,000 | 8.10 | 8.60 | 7.90 | 2,800 | 1,500 | 0.0 |
| 04/03/2025 |
8.10
|
491,800 | 8 | 8.20 | 7.90 | 10,000 | 0 | 0.1 |
| 03/03/2025 |
8
|
762,200 | 8 | 8.30 | 7.90 | 3,500 | 0 | 0.0 |
| 28/02/2025 |
8
|
496,000 | 8.10 | 8.30 | 7.90 | 1,500 | 0 | 0.0 |
| 27/02/2025 |
8
|
763,900 | 7.90 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 26/02/2025 |
7.90
|
1,208,600 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.80
|
240,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/02/2025 |
7.70
|
47,300 | 7.60 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 21/02/2025 |
7.60
|
84,700 | 7.70 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 20/02/2025 |
7.80
|
65,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
54,000 | 7.60 | 7.90 | 7.60 | 400 | 0 | 0.0 |
| 18/02/2025 |
7.70
|
87,400 | 7.80 | 8 | 7.60 | 3,200 | 4,600 | -0.0 |
| 17/02/2025 |
7.80
|
215,400 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/02/2025 |
7.60
|
115,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.50
|
42,700 | 7.50 | 7.60 | 7.40 | 0 | 6,600 | -0.0 |
| 12/02/2025 |
7.60
|
81,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
72,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.40
|
95,705 | 7.40 | 7.60 | 7.30 | 1,300 | 0 | 0.0 |
| 07/02/2025 |
7.40
|
88,929 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.50
|
110,203 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/02/2025 |
7.70
|
54,700 | 7.80 | 8 | 7.60 | 100 | 0 | 0.0 |
| 04/02/2025 |
7.90
|
54,409 | 7.60 | 7.90 | 7.50 | 3,300 | 0 | 0.0 |
| 03/02/2025 |
7.60
|
23,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/01/2025 |
7.60
|
40,303 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 23/01/2025 |
7.70
|
16,975 | 7.60 | 8 | 7.60 | 300 | 0 | 0.0 |
| 22/01/2025 |
7.70
|
46,610 | 7.70 | 8.10 | 7.70 | 0 | 400 | -0.0 |
| 21/01/2025 |
8
|
35,829 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.90
|
74,402 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
8
|
105,701 | 7.80 | 8 | 7.60 | 6,100 | 0 | 0.0 |
| 16/01/2025 |
7.80
|
61,052 | 7.60 | 8.10 | 7.60 | 100 | 0 | 0.0 |
| 15/01/2025 |
7.70
|
45,004 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
23,760 | 7.90 | 8.10 | 7.60 | 0 | 2,300 | -0.0 |
| 13/01/2025 |
7.80
|
100,211 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
7.80
|
45,501 | 7.80 | 8.10 | 7.70 | 0 | 1,800 | -0.0 |
| 09/01/2025 |
8
|
497,892 | 7.50 | 8.30 | 7.50 | 2,300 | 1,600 | 0.0 |
| 08/01/2025 |
7.60
|
41,801 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
59,006 | 7.60 | 7.80 | 7.40 | 1,200 | 800 | 0.0 |
| 06/01/2025 |
7.70
|
41,320 | 7.60 | 7.80 | 7.60 | 0 | 1,200 | -0.0 |
| 03/01/2025 |
7.70
|
63,208 | 7.90 | 7.90 | 7.60 | 2,200 | 200 | 0.0 |
| 02/01/2025 |
7.90
|
78,400 | 7.50 | 7.90 | 7.50 | 0 | 600 | -0.0 |
| 31/12/2024 |
7.60
|
30,759 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.80
|
232,504 | 7.70 | 8.10 | 7.70 | 2,200 | 2,000 | 0.0 |
| 27/12/2024 |
7.60
|
208,853 | 7.40 | 7.70 | 7.30 | 600 | 0 | 0.0 |
| 26/12/2024 |
7.40
|
97,902 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/12/2024 |
7.30
|
48,165 | 7.10 | 7.40 | 7.10 | 2,000 | 0 | 0.0 |
| 24/12/2024 |
7.30
|
75,471 | 7.10 | 7.40 | 7.10 | 0 | 200 | -0.0 |
| 23/12/2024 |
7.10
|
134,021 | 7 | 7.40 | 6.90 | 0 | 1,500 | -0.0 |
| 20/12/2024 |
6.90
|
82,506 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7
|
73,679 | 6.90 | 7.10 | 6.90 | 200 | 0 | 0.0 |
| 18/12/2024 |
6.90
|
37,722 | 6.90 | 7 | 6.80 | 0 | 500 | -0.0 |
| 17/12/2024 |
6.90
|
79,904 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
49,330 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
41,727 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/12/2024 |
7
|
97,161 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.90
|
64,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
11,150 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
35,403 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.70
|
47,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
76,122 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
49,249 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.70
|
35,425 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/12/2024 |
6.80
|
25,305 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |