| 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) |
1.87 | 27.87% | 25,710,500 | -101,693 | -0.9 |
5.70
9.22
8.58
|
|
2 tháng
(2025-03-03) |
2.37 | 38.16% | 41,278,500 | -129,033 | -1.0 |
5.70
9.22
8.58
|
|
3 tháng
(2025-02-03) |
2.53 | 41.82% | 65,120,000 | -137,609 | -1.1 |
5.70
9.22
8.58
|
|
6 tháng
(2024-11-01) |
1.53 | 21.70% | 105,320,700 | -223,931 | -1.8 |
5.70
9.22
8.58
|
|
12 tháng
(2024-05-06) |
-3.52 | -29.09% | 279,633,700 | 496,169 | 6.1 |
5.70
20.20
8.58
|
|
24 tháng
(2023-05-11) |
-2.67 | -23.73% | 427,178,800 | 414,169 | 5.0 |
5.70
20.20
8.58
|
|
36 tháng
(2022-05-16) |
-11.86 | -58.03% | 488,265,000 | 237,658 | -4.5 |
5.70
22.75
8.58
|
|
60 tháng
(2020-05-26) |
0.53 | 6.53% | 715,697,810 | -7,319,952 | -259.0 |
5.70
45.01
8.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
8.58
|
651,200 | 9.22 | 9.22 | 8.58 | 0 | 4,600 | -0.0 |
| 28/04/2025 |
9.22
|
2,281,800 | 9.63 | 9.63 | 8.90 | 900 | 54,900 | -0.5 |
| 25/04/2025 |
9
|
1,313,900 | 8.51 | 9 | 8.30 | 20,601 | 0 | 0.2 |
| 24/04/2025 |
8.58
|
958,600 | 8.49 | 8.58 | 8.13 | 4,500 | 25,100 | -0.2 |
| 23/04/2025 |
8.49
|
731,900 | 8.70 | 8.70 | 8.41 | 11,100 | 14,400 | -0.0 |
| 22/04/2025 |
8.50
|
2,230,800 | 8.17 | 8.50 | 7.91 | 26,300 | 900 | 0.2 |
| 21/04/2025 |
8.50
|
1,400,800 | 8 | 8.50 | 7.93 | 13,700 | 34,900 | -0.2 |
| 18/04/2025 |
8.15
|
2,242,400 | 7.60 | 8.15 | 7.50 | 0 | 500 | -0.0 |
| 17/04/2025 |
7.62
|
779,600 | 7.45 | 7.62 | 7.02 | 800 | 0 | 0.0 |
| 16/04/2025 |
7.47
|
997,000 | 6.99 | 7.47 | 6.99 | 51,000 | 0 | 0.4 |
| 15/04/2025 |
6.99
|
481,100 | 6.70 | 6.99 | 6.60 | 0 | 3,300 | -0.0 |
| 14/04/2025 |
6.74
|
615,500 | 6.65 | 6.85 | 6.65 | 23,000 | 25,400 | -0.0 |
| 11/04/2025 |
6.51
|
977,300 | 6.51 | 6.51 | 6.20 | 5,000 | 20,500 | -0.1 |
| 10/04/2025 |
6.09
|
221,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 09/04/2025 |
5.70
|
1,564,200 | 5.70 | 5.86 | 5.70 | 29,200 | 2,612 | 0.2 |
| 08/04/2025 |
6.12
|
463,200 | 6.12 | 6.13 | 6.12 | 0 | 0 | 0 |
| 04/04/2025 |
6.57
|
889,600 | 6.57 | 6.58 | 6.57 | 0 | 14,100 | -0.1 |
| 03/04/2025 |
7.06
|
1,355,100 | 7.10 | 7.29 | 7.06 | 2,000 | 0 | 0.0 |
| 02/04/2025 |
7.59
|
1,668,600 | 7.38 | 7.59 | 7.28 | 18,500 | 0 | 0.1 |
| 01/04/2025 |
7.17
|
3,110,800 | 7.14 | 7.17 | 6.94 | 0 | 93,982 | -0.7 |
| 31/03/2025 |
6.71
|
775,600 | 6.20 | 6.71 | 6.10 | 0 | 13,100 | -0.1 |
| 28/03/2025 |
6.28
|
721,900 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
| 27/03/2025 |
6.50
|
2,675,100 | 6.57 | 6.68 | 6.35 | 0 | 0 | 0 |
| 26/03/2025 |
6.25
|
1,856,100 | 5.93 | 6.25 | 5.93 | 100,200 | 1,600 | 0.6 |
| 25/03/2025 |
5.85
|
264,000 | 5.87 | 5.95 | 5.85 | 0 | 0 | 0 |
| 24/03/2025 |
5.87
|
208,700 | 5.94 | 5.95 | 5.87 | 400 | 0 | 0.0 |
| 21/03/2025 |
5.94
|
122,700 | 6 | 6 | 5.94 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
330,500 | 6 | 6.05 | 5.94 | 600 | 13,900 | -0.1 |
| 19/03/2025 |
6
|
353,100 | 5.99 | 6.10 | 5.99 | 0 | 1,600 | -0.0 |
| 18/03/2025 |
5.98
|
627,700 | 6 | 6.20 | 5.97 | 300 | 100 | 0.0 |
| 17/03/2025 |
6
|
273,200 | 6.08 | 6.08 | 5.97 | 300 | 0 | 0.0 |
| 14/03/2025 |
6
|
537,000 | 5.84 | 6 | 5.84 | 15,200 | 0 | 0.1 |
| 13/03/2025 |
5.91
|
550,100 | 6.03 | 6.20 | 5.84 | 0 | 0 | 0 |
| 12/03/2025 |
6.03
|
671,900 | 6.15 | 6.22 | 5.98 | 2,400 | 35,900 | -0.2 |
| 11/03/2025 |
6
|
532,500 | 5.71 | 6 | 5.71 | 400 | 27,200 | -0.2 |
| 10/03/2025 |
5.81
|
952,900 | 5.89 | 5.91 | 5.75 | 0 | 40,200 | -0.2 |
| 07/03/2025 |
5.88
|
497,100 | 5.90 | 5.97 | 5.88 | 0 | 900 | -0.0 |
| 06/03/2025 |
5.90
|
578,300 | 5.91 | 5.96 | 5.82 | 500 | 0 | 0.0 |
| 05/03/2025 |
5.91
|
473,800 | 5.99 | 5.99 | 5.91 | 0 | 12,800 | -0.1 |
| 04/03/2025 |
5.93
|
1,909,900 | 5.81 | 5.98 | 5.80 | 97,400 | 109,140 | -0.1 |
| 03/03/2025 |
6.21
|
1,431,500 | 6.67 | 6.67 | 6.21 | 9,200 | 10,900 | -0.0 |
| 28/02/2025 |
6.67
|
1,236,600 | 6.70 | 6.98 | 6.66 | 6,200 | 109,500 | -0.7 |
| 27/02/2025 |
6.56
|
2,581,400 | 6.14 | 6.56 | 6.14 | 113,800 | 111,800 | -0.0 |
| 26/02/2025 |
6.14
|
519,300 | 6.16 | 6.30 | 6.10 | 15,900 | 5,000 | 0.1 |
| 25/02/2025 |
6.14
|
462,200 | 6.21 | 6.28 | 6.12 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
1,443,800 | 6.35 | 6.35 | 6.10 | 116,900 | 23,600 | 0.6 |
| 21/02/2025 |
6.02
|
574,000 | 6.16 | 6.18 | 6 | 5,000 | 1,000 | 0.0 |
| 20/02/2025 |
6.16
|
1,080,700 | 5.98 | 6.30 | 5.92 | 0 | 15,300 | -0.1 |
| 19/02/2025 |
5.91
|
1,811,000 | 6.10 | 6.10 | 5.90 | 0 | 411,500 | -2.5 |
| 18/02/2025 |
6.10
|
692,800 | 6.16 | 6.23 | 6.10 | 0 | 9,016 | -0.1 |
| 17/02/2025 |
6.16
|
3,196,000 | 5.92 | 6.35 | 5.92 | 426,800 | 227,600 | 1.2 |
| 14/02/2025 |
5.94
|
446,400 | 5.93 | 5.94 | 5.83 | 13,000 | 1,300 | 0.1 |
| 13/02/2025 |
5.94
|
484,400 | 5.89 | 5.94 | 5.78 | 128,000 | 15,700 | 0.7 |
| 12/02/2025 |
5.89
|
1,148,200 | 5.78 | 5.90 | 5.70 | 100,000 | 0 | 0.6 |
| 11/02/2025 |
5.79
|
587,000 | 5.77 | 5.89 | 5.74 | 300 | 18,300 | -0.1 |
| 10/02/2025 |
5.76
|
3,755,600 | 5.76 | 6 | 5.75 | 20,300 | 88,060 | -0.4 |
| 07/02/2025 |
6.18
|
485,200 | 6.35 | 6.35 | 6.16 | 0 | 56,600 | -0.4 |
| 06/02/2025 |
6.14
|
698,200 | 6.19 | 6.19 | 6.09 | 0 | 41,500 | -0.3 |
| 05/02/2025 |
6.21
|
557,200 | 6.28 | 6.32 | 6.11 | 14,000 | 0 | 0.1 |
| 04/02/2025 |
6.26
|
918,100 | 6.18 | 6.30 | 6.04 | 109,900 | 0 | 0.7 |
| 03/02/2025 |
6.05
|
1,163,400 | 5.86 | 6.20 | 5.86 | 57,900 | 800 | 0.3 |
| 24/01/2025 |
6.30
|
1,787,300 | 6.15 | 6.45 | 6.06 | 100 | 800 | -0.0 |
| 23/01/2025 |
6.51
|
2,814,100 | 7 | 7.08 | 6.51 | 600 | 2,600 | -0.0 |
| 22/01/2025 |
7
|
481,600 | 7.31 | 7.38 | 7 | 800 | 0 | 0.0 |
| 21/01/2025 |
7.30
|
388,400 | 7.48 | 7.50 | 7.30 | 800 | 1,900 | -0.0 |
| 20/01/2025 |
7.50
|
177,700 | 7.64 | 7.66 | 7.50 | 0 | 0 | 0 |
| 17/01/2025 |
7.64
|
431,700 | 7.50 | 7.69 | 7.47 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
186,500 | 7.75 | 7.88 | 7.60 | 0 | 8,600 | -0.1 |
| 15/01/2025 |
7.75
|
488,400 | 7.55 | 7.79 | 7.41 | 4,500 | 2,500 | 0.0 |
| 14/01/2025 |
7.49
|
163,800 | 7.64 | 7.64 | 7.30 | 0 | 7,400 | -0.1 |
| 13/01/2025 |
7.50
|
585,800 | 7.22 | 7.50 | 7.22 | 8,600 | 1,100 | 0.1 |
| 10/01/2025 |
7.22
|
462,200 | 7.69 | 7.82 | 7.22 | 0 | 900 | -0.0 |
| 09/01/2025 |
7.66
|
296,900 | 7.66 | 7.88 | 7.66 | 0 | 0 | 0 |
| 08/01/2025 |
7.66
|
566,500 | 7.44 | 7.90 | 7.30 | 11,000 | 7 | 0.1 |
| 07/01/2025 |
7.44
|
602,200 | 7.76 | 7.79 | 7.41 | 900 | 0 | 0.0 |
| 06/01/2025 |
7.76
|
1,006,300 | 7.77 | 8.08 | 7.75 | 0 | 0 | 0 |
| 03/01/2025 |
8.11
|
678,100 | 8.42 | 8.42 | 8.11 | 0 | 0 | 0 |
| 02/01/2025 |
8.42
|
388,300 | 8.36 | 8.52 | 8.36 | 0 | 17,700 | -0.2 |
| 31/12/2024 |
8.36
|
606,000 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 30/12/2024 |
8.65
|
654,900 | 8.74 | 8.80 | 8.50 | 0 | 13,400 | -0.1 |
| 27/12/2024 |
8.60
|
937,900 | 8.40 | 8.73 | 8.31 | 15,000 | 9,100 | 0.0 |
| 26/12/2024 |
8.51
|
2,060,600 | 9.37 | 9.37 | 8.51 | 4,710 | 11,100 | -0.1 |
| 25/12/2024 |
8.78
|
1,295,000 | 8.21 | 8.78 | 8.21 | 0 | 0 | 0 |
| 24/12/2024 |
8.21
|
1,096,200 | 7.87 | 8.21 | 7.66 | 22,500 | 200 | 0.2 |
| 23/12/2024 |
7.87
|
790,700 | 8.04 | 8.19 | 7.81 | 11,100 | 31,200 | -0.2 |
| 20/12/2024 |
8.04
|
812,600 | 8.02 | 8.31 | 7.96 | 0 | 2,300 | -0.0 |
| 19/12/2024 |
8.02
|
1,681,500 | 7.80 | 8.26 | 7.77 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
1,494,600 | 7.50 | 7.90 | 7.50 | 31,400 | 22,300 | 0.1 |
| 17/12/2024 |
7.48
|
653,400 | 7.28 | 7.53 | 7.28 | 2,300 | 965 | 0.0 |
| 16/12/2024 |
7.33
|
728,700 | 7.41 | 7.57 | 7.17 | 30,000 | 19,400 | 0.1 |
| 13/12/2024 |
7.41
|
1,192,200 | 7.70 | 7.79 | 7.40 | 22,300 | 1,600 | 0.2 |
| 12/12/2024 |
7.70
|
2,500,300 | 8.30 | 8.31 | 7.70 | 100 | 23,800 | -0.2 |
| 11/12/2024 |
7.82
|
1,676,100 | 7.70 | 7.82 | 7.53 | 15,200 | 11,800 | 0.0 |
| 10/12/2024 |
7.31
|
1,491,900 | 6.83 | 7.31 | 6.83 | 1,600 | 3,600 | -0.0 |
| 09/12/2024 |
6.84
|
215,500 | 6.73 | 6.90 | 6.73 | 20,800 | 5,900 | 0.1 |
| 06/12/2024 |
6.76
|
223,400 | 6.81 | 6.88 | 6.73 | 0 | 1,900 | -0.0 |
| 05/12/2024 |
6.84
|
237,400 | 6.65 | 6.89 | 6.65 | 4,200 | 3,600 | 0.0 |
| 04/12/2024 |
6.68
|
302,400 | 6.76 | 6.87 | 6.60 | 1,000 | 3,000 | -0.0 |
| 03/12/2024 |
6.76
|
334,600 | 6.92 | 6.92 | 6.76 | 0 | 600 | -0.0 |
| 02/12/2024 |
6.88
|
163,400 | 6.90 | 7 | 6.85 | 0 | 10,060 | -0.1 |