Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
1 | 51.28% | 61,420,700 | 107,700 | 0.3 |
1.94
3.18
3.14
|
2 tháng
(2025-05-26) |
0.95 | 47.50% | 82,528,300 | -282,400 | -0.4 |
1.85
3.18
3.14
|
3 tháng
(2025-04-25) |
1.05 | 55.26% | 128,979,100 | -1,207,900 | -1.4 |
1.70
3.18
3.14
|
6 tháng
(2025-02-03) |
-1.30 | -30.59% | 233,219,500 | 942,099 | 3.3 |
1.70
4.72
3.14
|
12 tháng
(2024-07-29) |
-2.63 | -47.13% | 340,606,900 | 935,126 | 3.2 |
1.70
6
3.14
|
24 tháng
(2023-08-04) |
-5.22 | -63.91% | 807,418,900 | 743,151 | 0.3 |
1.70
8.50
3.14
|
36 tháng
(2022-08-09) |
-7.15 | -70.80% | 1,153,841,900 | 622,030 | -3.3 |
1.70
10.43
3.14
|
60 tháng
(2020-08-19) |
-0.98 | -24.87% | 1,406,760,250 | -3,302,159 | -99.9 |
1.70
20.46
3.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
3.15
|
4,607,800 | 3.20 | 3.33 | 3.07 | 0 | 3,500 | 0 |
24/07/2025 |
3.14
|
6,403,000 | 3.15 | 3.15 | 2.91 | 1,000 | 100 | 0.0 |
23/07/2025 |
2.95
|
1,153,400 | 2.95 | 2.95 | 2.95 | 1,700 | 1,400 | 0.0 |
22/07/2025 |
2.76
|
4,126,700 | 2.68 | 2.77 | 2.68 | 500 | 243,100 | -0.7 |
21/07/2025 |
2.84
|
9,013,600 | 3.01 | 3.01 | 2.84 | 12,000 | 6,900 | 0.0 |
18/07/2025 |
3.05
|
5,103,000 | 3.18 | 3.18 | 3.04 | 90,900 | 6,800 | 0.3 |
17/07/2025 |
3.18
|
7,053,400 | 3.21 | 3.21 | 3.18 | 10,000 | 300 | 0.0 |
16/07/2025 |
3
|
8,006,500 | 2.91 | 3 | 2.84 | 0 | 31,700 | -0.1 |
15/07/2025 |
2.81
|
10,625,500 | 2.81 | 2.81 | 2.66 | 291,900 | 5,700 | 0.8 |
14/07/2025 |
2.63
|
955,800 | 2.63 | 2.63 | 2.63 | 0 | 5,400 | -0.0 |
11/07/2025 |
2.46
|
713,000 | 2.46 | 2.46 | 2.46 | 0 | 200 | 0 |
10/07/2025 |
2.30
|
1,138,600 | 2.30 | 2.30 | 2.30 | 0 | 100 | 0 |
09/07/2025 |
2.15
|
2,852,500 | 2.04 | 2.15 | 2.04 | 0 | 0 | 0 |
08/07/2025 |
2.01
|
2,531,700 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 |
07/07/2025 |
2.03
|
920,800 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 |
04/07/2025 |
2.03
|
1,040,400 | 2.14 | 2.14 | 2.03 | 500 | 0 | 0.0 |
03/07/2025 |
2.11
|
2,630,900 | 2 | 2.11 | 2 | 0 | 5,200 | -0.0 |
02/07/2025 |
1.98
|
380,500 | 1.97 | 1.98 | 1.97 | 0 | 0 | 0 |
01/07/2025 |
1.97
|
679,400 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 |
30/06/2025 |
1.95
|
417,800 | 1.98 | 1.98 | 1.95 | 0 | 6,000 | -0.0 |
27/06/2025 |
1.96
|
651,600 | 1.95 | 1.98 | 1.94 | 0 | 0 | 0 |
26/06/2025 |
1.95
|
430,700 | 1.97 | 1.97 | 1.93 | 7,000 | 0 | 0.0 |
25/06/2025 |
1.94
|
478,300 | 1.98 | 1.98 | 1.94 | 6,000 | 0 | 0.0 |
24/06/2025 |
1.95
|
516,600 | 1.96 | 1.98 | 1.95 | 0 | 0 | 0 |
23/06/2025 |
1.95
|
1,009,800 | 1.98 | 1.98 | 1.93 | 0 | 6,300 | -0.0 |
20/06/2025 |
1.99
|
1,243,400 | 2.10 | 2.10 | 1.99 | 1,000 | 0 | 0.0 |
19/06/2025 |
2.06
|
2,444,400 | 2.16 | 2.16 | 2.06 | 0 | 1,000 | -0.0 |
18/06/2025 |
2.02
|
1,414,700 | 1.89 | 2.02 | 1.89 | 0 | 6,800 | -0.0 |
17/06/2025 |
1.89
|
638,600 | 1.85 | 1.89 | 1.85 | 100 | 600 | -0.0 |
16/06/2025 |
1.85
|
757,000 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
13/06/2025 |
1.86
|
1,321,600 | 1.90 | 1.90 | 1.83 | 900 | 32,200 | -0.1 |
12/06/2025 |
1.92
|
588,800 | 1.93 | 1.94 | 1.92 | 0 | 0 | 0 |
11/06/2025 |
1.93
|
447,000 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 |
10/06/2025 |
1.93
|
508,200 | 1.94 | 1.94 | 1.93 | 0 | 0 | 0 |
09/06/2025 |
1.94
|
674,600 | 1.93 | 1.94 | 1.92 | 0 | 0 | 0 |
06/06/2025 |
1.92
|
422,400 | 1.93 | 1.95 | 1.92 | 0 | 0 | 0 |
05/06/2025 |
1.93
|
758,700 | 1.95 | 1.95 | 1.90 | 15,000 | 0 | 0.0 |
04/06/2025 |
1.94
|
619,000 | 1.94 | 1.95 | 1.94 | 1,200 | 52,200 | -0.1 |
03/06/2025 |
1.94
|
563,300 | 1.95 | 1.96 | 1.94 | 300 | 0 | 0.0 |
02/06/2025 |
1.93
|
522,500 | 1.95 | 1.96 | 1.92 | 0 | 8,800 | -0.0 |
30/05/2025 |
1.90
|
1,065,100 | 1.95 | 1.95 | 1.90 | 10,200 | 151,800 | -0.3 |
29/05/2025 |
1.95
|
791,900 | 1.96 | 1.98 | 1.95 | 10,000 | 0 | 0.0 |
28/05/2025 |
1.96
|
1,275,900 | 1.96 | 1.99 | 1.96 | 8,800 | 10,500 | -0.0 |
27/05/2025 |
1.97
|
1,294,500 | 2.05 | 2.05 | 1.94 | 0 | 0 | 0 |
26/05/2025 |
2
|
2,746,200 | 2.05 | 2.14 | 1.96 | 86,600 | 254,000 | -0.3 |
23/05/2025 |
2.10
|
3,921,000 | 1.93 | 2.16 | 1.93 | 68,900 | 74,200 | -0.0 |
22/05/2025 |
2.06
|
3,829,600 | 2.06 | 2.14 | 2.06 | 31,200 | 19,500 | 0 |
21/05/2025 |
2.21
|
3,100,700 | 2.37 | 2.40 | 2.21 | 161,700 | 224,300 | -0.2 |
20/05/2025 |
2.37
|
6,255,600 | 2.47 | 2.50 | 2.27 | 82,800 | 42,500 | 0.1 |
19/05/2025 |
2.34
|
2,491,000 | 2.24 | 2.34 | 2.18 | 3,700 | 0 | 0 |
16/05/2025 |
2.19
|
9,399,300 | 2.19 | 2.19 | 2.07 | 239,600 | 203,600 | 0 |
15/05/2025 |
2.05
|
804,500 | 2.05 | 2.05 | 2.05 | 0 | 6,500 | 0 |
14/05/2025 |
1.92
|
938,600 | 1.84 | 1.92 | 1.84 | 0 | 200 | 0 |
13/05/2025 |
1.80
|
1,923,700 | 1.74 | 1.80 | 1.73 | 126,700 | 0 | 0 |
12/05/2025 |
1.73
|
1,240,600 | 1.70 | 1.76 | 1.70 | 119,000 | 0 | 0 |
09/05/2025 |
1.70
|
1,909,000 | 1.74 | 1.76 | 1.65 | 124,000 | 13,000 | 0 |
08/05/2025 |
1.73
|
4,067,700 | 1.86 | 1.87 | 1.73 | 5,300 | 756,700 | 0 |
07/05/2025 |
1.86
|
870,300 | 1.91 | 1.94 | 1.85 | 16,900 | 159,300 | 0 |
06/05/2025 |
1.92
|
1,562,700 | 1.87 | 1.95 | 1.87 | 104,200 | 174,800 | 0 |
05/05/2025 |
1.87
|
670,700 | 1.92 | 1.92 | 1.86 | 147,100 | 15,900 | 0 |
29/04/2025 |
1.87
|
899,200 | 1.88 | 1.89 | 1.84 | 44,800 | 226,600 | -0.3 |
28/04/2025 |
1.87
|
1,197,000 | 1.91 | 1.92 | 1.87 | 97,100 | 222,100 | -0.2 |
25/04/2025 |
1.90
|
1,369,600 | 1.90 | 1.92 | 1.86 | 201,700 | 361,000 | -0.3 |
24/04/2025 |
1.89
|
838,800 | 1.89 | 1.92 | 1.87 | 76,100 | 34,300 | 0.1 |
23/04/2025 |
1.88
|
975,900 | 1.90 | 1.90 | 1.85 | 100,700 | 56,300 | 0.1 |
22/04/2025 |
1.84
|
2,019,500 | 1.86 | 1.91 | 1.74 | 469,900 | 139,500 | 0.6 |
21/04/2025 |
1.85
|
3,546,400 | 1.93 | 1.96 | 1.80 | 441,800 | 96,000 | 0.6 |
18/04/2025 |
1.93
|
2,000,200 | 2.01 | 2.08 | 1.93 | 229,100 | 237,547 | -0.0 |
17/04/2025 |
2.02
|
716,200 | 1.98 | 2.05 | 1.98 | 263,200 | 7,300 | 0.5 |
16/04/2025 |
2.01
|
1,086,800 | 2.14 | 2.14 | 2.01 | 175,300 | 150,900 | 0.0 |
15/04/2025 |
2.11
|
1,615,100 | 2.16 | 2.17 | 2.01 | 348,600 | 46,800 | 0.6 |
14/04/2025 |
2.16
|
804,000 | 2.10 | 2.17 | 2.10 | 296,000 | 7,200 | 0.6 |
11/04/2025 |
2.11
|
1,494,300 | 2.19 | 2.19 | 2.01 | 263,500 | 26,400 | 0.5 |
10/04/2025 |
2.10
|
603,600 | 2.10 | 2.10 | 2.05 | 241,800 | 39,648 | 0.4 |
09/04/2025 |
1.97
|
1,209,600 | 1.97 | 2.04 | 1.97 | 1,200 | 55,800 | -0.1 |
08/04/2025 |
2.11
|
1,076,800 | 2.11 | 2.19 | 2.11 | 40,100 | 11,800 | 0.1 |
04/04/2025 |
2.26
|
1,691,100 | 2.26 | 2.28 | 2.26 | 0 | 53,800 | -0.1 |
03/04/2025 |
2.43
|
1,641,900 | 2.43 | 2.51 | 2.43 | 0 | 310,900 | -0.8 |
02/04/2025 |
2.61
|
1,193,700 | 2.63 | 2.68 | 2.61 | 143,100 | 1,100 | 0.4 |
01/04/2025 |
2.61
|
370,700 | 2.59 | 2.63 | 2.59 | 11,900 | 3,919 | 0.0 |
31/03/2025 |
2.59
|
713,600 | 2.63 | 2.63 | 2.58 | 0 | 170,650 | -0.4 |
28/03/2025 |
2.63
|
877,000 | 2.63 | 2.67 | 2.62 | 123,100 | 46,900 | 0.2 |
27/03/2025 |
2.63
|
992,800 | 2.63 | 2.65 | 2.59 | 82,500 | 56,100 | 0.1 |
26/03/2025 |
2.61
|
980,400 | 2.72 | 2.72 | 2.61 | 25,000 | 56,200 | -0.1 |
25/03/2025 |
2.67
|
1,206,100 | 2.62 | 2.69 | 2.60 | 0 | 0 | 0 |
24/03/2025 |
2.61
|
1,267,500 | 2.57 | 2.65 | 2.57 | 180,200 | 32,700 | 0.4 |
21/03/2025 |
2.62
|
3,977,600 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 |
20/03/2025 |
2.80
|
1,905,300 | 2.91 | 2.91 | 2.80 | 200 | 207,300 | -0.6 |
19/03/2025 |
2.89
|
823,800 | 2.91 | 2.94 | 2.87 | 99,200 | 4,400 | 0.3 |
18/03/2025 |
2.89
|
1,785,000 | 2.85 | 2.96 | 2.81 | 223,100 | 800 | 0.6 |
17/03/2025 |
2.88
|
889,900 | 2.85 | 2.90 | 2.82 | 205,200 | 14,400 | 0.5 |
14/03/2025 |
2.85
|
1,503,300 | 2.86 | 2.87 | 2.80 | 9,200 | 136,990 | -0.4 |
13/03/2025 |
2.87
|
3,169,900 | 2.97 | 2.98 | 2.80 | 1,800 | 29,700 | -0.1 |
12/03/2025 |
2.97
|
1,478,800 | 3 | 3.03 | 2.93 | 3,900 | 0 | 0.0 |
11/03/2025 |
3
|
2,201,800 | 2.90 | 3 | 2.84 | 156,500 | 127,000 | 0.1 |
10/03/2025 |
2.95
|
7,132,200 | 3.10 | 3.21 | 2.91 | 38,401 | 0 | 0.1 |
07/03/2025 |
3.12
|
4,448,700 | 3.31 | 3.43 | 3.10 | 1,700 | 5,540 | -0.0 |
06/03/2025 |
3.25
|
12,217,500 | 3.22 | 3.44 | 3.22 | 115,200 | 97,540 | 0.1 |
05/03/2025 |
3.46
|
1,401,600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
04/03/2025 |
3.72
|
1,000,300 | 3.72 | 3.72 | 3.72 | 0 | 7,000 | -0.0 |
03/03/2025 |
4
|
1,311,700 | 4 | 4 | 4 | 2,500 | 68 | 0.0 |