| 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) |
-1.01 | -13.47% | 10,345,500 | -41,852 | -0.3 |
6.06
7.72
6.49
|
|
2 tháng
(2025-02-28) |
-2.03 | -23.83% | 23,414,300 | 17,428 | 0.2 |
6.06
8.66
6.49
|
|
3 tháng
(2025-02-03) |
-0.44 | -6.35% | 37,505,800 | -15,552 | -0.0 |
6.06
8.68
6.49
|
|
6 tháng
(2024-10-31) |
-1.10 | -14.49% | 57,100,900 | -38,052 | -0.2 |
6.06
8.68
6.49
|
|
12 tháng
(2024-05-06) |
-2.01 | -23.65% | 112,644,400 | -174,352 | -1.9 |
6.06
10
6.49
|
|
24 tháng
(2023-05-10) |
-11.11 | -63.13% | 287,482,700 | 127,248 | 2.8 |
6.06
29.45
6.49
|
|
36 tháng
(2022-05-16) |
-4.14 | -38.93% | 313,703,400 | -6,353,406 | -644.7 |
6.06
29.45
6.49
|
|
60 tháng
(2020-05-25) |
-1.14 | -14.94% | 316,297,570 | -6,380,926 | -645.0 |
6.06
29.45
6.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
6.49
|
200,700 | 6.58 | 6.58 | 6.49 | 2,100 | 300 | 0.0 |
| 28/04/2025 |
6.56
|
106,100 | 6.62 | 6.63 | 6.52 | 0 | 14,500 | -0.1 |
| 25/04/2025 |
6.61
|
454,700 | 6.50 | 6.80 | 6.45 | 10,100 | 22,500 | -0.1 |
| 24/04/2025 |
6.45
|
123,800 | 6.57 | 6.57 | 6.41 | 200 | 13,700 | -0.1 |
| 23/04/2025 |
6.47
|
470,200 | 6.60 | 6.60 | 6.40 | 14,600 | 38,300 | -0.2 |
| 22/04/2025 |
6.43
|
680,300 | 6.69 | 6.81 | 6.26 | 11,100 | 700 | 0.1 |
| 21/04/2025 |
6.73
|
167,200 | 6.80 | 6.86 | 6.72 | 1,600 | 15,300 | -0.1 |
| 18/04/2025 |
6.80
|
956,000 | 6.60 | 6.93 | 6.51 | 62,800 | 35,700 | 0.2 |
| 17/04/2025 |
6.49
|
280,100 | 6.60 | 6.60 | 6.40 | 0 | 21,600 | -0.1 |
| 16/04/2025 |
6.61
|
243,300 | 6.55 | 6.69 | 6.53 | 2,700 | 30,500 | -0.2 |
| 15/04/2025 |
6.61
|
445,800 | 6.70 | 6.85 | 6.60 | 27,300 | 0 | 0.2 |
| 14/04/2025 |
6.71
|
278,300 | 6.54 | 6.72 | 6.54 | 21,400 | 0 | 0.1 |
| 11/04/2025 |
6.53
|
898,300 | 6.79 | 6.79 | 6.10 | 52,400 | 20,100 | 0.2 |
| 10/04/2025 |
6.48
|
193,900 | 6.48 | 6.48 | 6.48 | 0 | 20,000 | -0.1 |
| 09/04/2025 |
6.06
|
876,800 | 6.06 | 6.24 | 6.06 | 0 | 7,800 | -0.0 |
| 08/04/2025 |
6.51
|
696,300 | 6.51 | 6.96 | 6.51 | 0 | 500 | -0.0 |
| 04/04/2025 |
7
|
1,128,700 | 6.68 | 7.02 | 6.68 | 0 | 0 | 0 |
| 03/04/2025 |
7.18
|
835,000 | 7.20 | 7.37 | 7.18 | 5,100 | 0 | 0.0 |
| 02/04/2025 |
7.72
|
532,600 | 7.51 | 7.84 | 7.50 | 31,800 | 2,252 | 0.2 |
| 01/04/2025 |
7.49
|
258,900 | 7.50 | 7.65 | 7.38 | 0 | 40,000 | -0.3 |
| 31/03/2025 |
7.50
|
518,500 | 7.66 | 7.74 | 7.44 | 0 | 1,300 | -0.0 |
| 28/03/2025 |
7.66
|
300,800 | 7.65 | 7.77 | 7.63 | 0 | 35,000 | -0.3 |
| 27/03/2025 |
7.76
|
214,900 | 7.80 | 7.81 | 7.70 | 0 | 0 | 0 |
| 26/03/2025 |
7.77
|
141,800 | 7.89 | 7.92 | 7.74 | 1,300 | 0 | 0.0 |
| 25/03/2025 |
7.80
|
328,600 | 7.70 | 8.04 | 7.70 | 0 | 0 | 0 |
| 24/03/2025 |
7.70
|
334,200 | 7.89 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/03/2025 |
7.81
|
383,200 | 7.87 | 7.90 | 7.77 | 0 | 0 | 0 |
| 20/03/2025 |
7.87
|
1,078,100 | 7.97 | 7.97 | 7.76 | 0 | 100 | -0.0 |
| 19/03/2025 |
7.98
|
967,900 | 7.98 | 8 | 7.60 | 0 | 20 | -0.0 |
| 18/03/2025 |
7.98
|
450,800 | 7.95 | 8.16 | 7.95 | 0 | 0 | 0 |
| 17/03/2025 |
7.99
|
977,500 | 8.59 | 8.59 | 7.97 | 100 | 0 | 0.0 |
| 14/03/2025 |
8.39
|
842,500 | 8.65 | 8.95 | 8.32 | 4,000 | 10,000 | -0.1 |
| 13/03/2025 |
8.66
|
2,790,300 | 8.10 | 8.66 | 8.04 | 69,000 | 0 | 0.6 |
| 12/03/2025 |
8.10
|
293,300 | 8.09 | 8.10 | 8.02 | 0 | 0 | 0 |
| 11/03/2025 |
8.01
|
340,000 | 7.90 | 8.10 | 7.88 | 0 | 0 | 0 |
| 10/03/2025 |
7.98
|
409,600 | 8.10 | 8.19 | 7.70 | 20,000 | 0 | 0.2 |
| 07/03/2025 |
8.09
|
268,600 | 8.10 | 8.15 | 8.04 | 10,000 | 0 | 0.1 |
| 06/03/2025 |
8.07
|
669,300 | 8 | 8.26 | 7.85 | 0 | 0 | 0 |
| 05/03/2025 |
7.87
|
707,500 | 7.99 | 8.20 | 7.85 | 0 | 0 | 0 |
| 04/03/2025 |
8.01
|
723,300 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 |
| 03/03/2025 |
8.25
|
411,500 | 8.54 | 8.54 | 8.25 | 0 | 0 | 0 |
| 28/02/2025 |
8.52
|
435,100 | 8.52 | 8.52 | 8.20 | 0 | 0 | 0 |
| 27/02/2025 |
8.52
|
615,300 | 8.79 | 8.87 | 8.45 | 0 | 0 | 0 |
| 26/02/2025 |
8.68
|
989,300 | 8.26 | 8.68 | 8.11 | 0 | 0 | 0 |
| 25/02/2025 |
8.12
|
782,400 | 8.62 | 8.63 | 8.12 | 0 | 0 | 0 |
| 24/02/2025 |
8.65
|
1,260,100 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/02/2025 |
8.65
|
2,437,900 | 8.29 | 8.65 | 8.20 | 0 | 30,000 | -0.3 |
| 20/02/2025 |
8.09
|
3,897,400 | 8.08 | 8.09 | 7.70 | 0 | 0 | 0 |
| 19/02/2025 |
7.57
|
966,600 | 7.08 | 7.57 | 7.02 | 0 | 7,000 | -0.1 |
| 18/02/2025 |
7.08
|
325,800 | 7.03 | 7.13 | 7.02 | 0 | 0 | 0 |
| 17/02/2025 |
7.02
|
467,400 | 7.09 | 7.11 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.09
|
303,800 | 7.15 | 7.16 | 7.06 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
7.13
|
290,700 | 7.03 | 7.17 | 7.01 | 0 | 0 | 0 |
| 12/02/2025 |
7.03
|
189,100 | 7.06 | 7.09 | 7.01 | 0 | 0 | 0 |
| 11/02/2025 |
7.06
|
225,300 | 7.10 | 7.16 | 7.02 | 0 | 0 | 0 |
| 10/02/2025 |
7.08
|
164,000 | 7.18 | 7.20 | 7.02 | 20 | 0 | 0.0 |
| 07/02/2025 |
7.16
|
282,900 | 7.30 | 7.34 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.05
|
244,000 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 05/02/2025 |
6.98
|
281,500 | 6.96 | 7.01 | 6.96 | 0 | 0 | 0 |
| 04/02/2025 |
6.96
|
232,500 | 6.99 | 6.99 | 6.91 | 0 | 0 | 0 |
| 03/02/2025 |
6.93
|
135,500 | 6.95 | 7.05 | 6.92 | 0 | 0 | 0 |
| 24/01/2025 |
6.90
|
325,000 | 6.93 | 7.10 | 6.89 | 0 | 0 | 0 |
| 23/01/2025 |
6.93
|
362,100 | 6.92 | 6.98 | 6.85 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
222,400 | 7 | 7.01 | 6.87 | 0 | 0 | 0 |
| 21/01/2025 |
6.90
|
490,600 | 7.07 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
351,600 | 7.21 | 7.30 | 7.06 | 0 | 0 | 0 |
| 17/01/2025 |
7.18
|
231,100 | 7.18 | 7.34 | 7.17 | 0 | 0 | 0 |
| 16/01/2025 |
7.17
|
386,800 | 7.16 | 7.37 | 7.11 | 6,300 | 0 | 0.0 |
| 15/01/2025 |
7.06
|
471,200 | 7.15 | 7.30 | 7.06 | 0 | 0 | 0 |
| 14/01/2025 |
7.15
|
534,500 | 7.61 | 7.70 | 7.15 | 0 | 0 | 0 |
| 13/01/2025 |
7.61
|
2,107,700 | 7.77 | 7.77 | 7.50 | 0 | 35,400 | -0.3 |
| 10/01/2025 |
7.27
|
654,400 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
121,700 | 6.85 | 6.89 | 6.80 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.84
|
99,700 | 6.85 | 6.90 | 6.81 | 2,000 | 0 | 0.0 |
| 07/01/2025 |
6.86
|
112,700 | 6.86 | 6.92 | 6.79 | 0 | 0 | 0 |
| 06/01/2025 |
6.85
|
155,300 | 6.93 | 7.02 | 6.85 | 0 | 0 | 0 |
| 03/01/2025 |
6.93
|
151,500 | 6.93 | 6.94 | 6.89 | 0 | 0 | 0 |
| 02/01/2025 |
6.93
|
126,500 | 7.02 | 7.04 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.91
|
273,000 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 |
| 30/12/2024 |
7.08
|
90,800 | 7.09 | 7.16 | 7.05 | 100 | 0 | 0.0 |
| 27/12/2024 |
7.09
|
243,900 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
| 26/12/2024 |
7.16
|
161,400 | 7.12 | 7.29 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
350,500 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 |
| 24/12/2024 |
7.02
|
415,500 | 7.22 | 7.25 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.22
|
480,500 | 7.40 | 7.46 | 7.18 | 0 | 0 | 0 |
| 20/12/2024 |
7.35
|
518,100 | 7.22 | 7.39 | 7.22 | 0 | 0 | 0 |
| 19/12/2024 |
7.15
|
710,500 | 7.04 | 7.35 | 7.04 | 0 | 0 | 0 |
| 18/12/2024 |
7.04
|
269,400 | 6.93 | 7.12 | 6.85 | 0 | 0 | 0 |
| 17/12/2024 |
6.89
|
223,100 | 6.94 | 6.94 | 6.85 | 5,000 | 0 | 0.0 |
| 16/12/2024 |
6.94
|
73,100 | 6.92 | 7.11 | 6.88 | 0 | 0 | 0 |
| 13/12/2024 |
6.92
|
131,600 | 6.98 | 6.98 | 6.90 | 100 | 0 | 0.0 |
| 12/12/2024 |
7
|
237,100 | 6.91 | 7.08 | 6.91 | 4,400 | 0 | 0.0 |
| 11/12/2024 |
7.03
|
190,800 | 7.24 | 7.24 | 7 | 3,000 | 0 | 0.0 |
| 10/12/2024 |
7.14
|
414,100 | 6.94 | 7.30 | 6.92 | 2,400 | 0 | 0.0 |
| 09/12/2024 |
6.88
|
167,300 | 6.86 | 6.88 | 6.82 | 0 | 0 | 0 |
| 06/12/2024 |
6.82
|
136,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/12/2024 |
6.87
|
186,000 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 04/12/2024 |
6.78
|
160,200 | 6.80 | 6.84 | 6.77 | 0 | 0 | 0 |
| 03/12/2024 |
6.80
|
421,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 02/12/2024 |
6.85
|
219,800 | 6.93 | 6.97 | 6.85 | 0 | 0 | 0 |