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) |
0.70 | 9.59% | 8,603,700 | -794,000 | -5.5 |
5.60
8.10
8
|
2 tháng
(2025-03-03) |
1.80 | 29.03% | 18,465,200 | -737,900 | -5.4 |
5.60
8.10
8
|
3 tháng
(2025-02-03) |
2.40 | 42.86% | 23,705,143 | -720,900 | -5.3 |
5.60
8.10
8
|
6 tháng
(2024-11-01) |
1.90 | 31.15% | 28,674,283 | -867,600 | -6.1 |
5.40
8.10
8
|
12 tháng
(2024-05-06) |
0.70 | 9.59% | 59,109,347 | -480,300 | -3.4 |
5.40
8.30
8
|
24 tháng
(2023-05-11) |
0.80 | 11.11% | 225,376,612 | 49,500 | 1.8 |
5.40
10.80
8
|
36 tháng
(2022-05-16) |
1.20 | 17.65% | 308,475,208 | 108,700 | 2.3 |
3.20
10.80
8
|
60 tháng
(2020-05-26) |
7.20 | 900% | 1,014,214,180 | -140,777 | 0.6 |
0.70
18.90
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2025 |
8
|
320,900 | 8 | 8.20 | 7.80 | 0 | 117,500 | -0.9 |
28/04/2025 |
7.80
|
641,800 | 8.90 | 8.90 | 7.80 | 11,200 | 139,400 | -1.0 |
25/04/2025 |
8.10
|
2,345,200 | 7.60 | 8.10 | 7.60 | 7,100 | 7,100 | 0 |
24/04/2025 |
7.40
|
775,500 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
23/04/2025 |
6.80
|
739,800 | 6.20 | 6.80 | 6.20 | 21,600 | 220,900 | -1.3 |
22/04/2025 |
6.20
|
585,600 | 6.40 | 6.40 | 5.80 | 7,100 | 282,300 | -1.7 |
21/04/2025 |
6.40
|
137,000 | 6.20 | 6.50 | 6.20 | 0 | 5,000 | -0.0 |
18/04/2025 |
6.50
|
130,800 | 6.50 | 6.70 | 6.40 | 0 | 700 | -0.0 |
17/04/2025 |
6.40
|
125,300 | 6.20 | 6.40 | 6.20 | 1,600 | 10,000 | -0.1 |
16/04/2025 |
6.40
|
151,100 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
15/04/2025 |
6.50
|
119,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/04/2025 |
6.80
|
221,900 | 6.60 | 6.80 | 6.40 | 31,400 | 1,200 | 0.2 |
11/04/2025 |
6.60
|
392,900 | 6.30 | 6.70 | 6.10 | 0 | 21,900 | -0.1 |
10/04/2025 |
6.10
|
34,900 | 5.70 | 6.10 | 5.70 | 0 | 3,500 | -0.0 |
09/04/2025 |
5.60
|
167,400 | 5.50 | 5.90 | 5.40 | 1,200 | 0 | 0.0 |
08/04/2025 |
5.90
|
260,100 | 6.30 | 6.30 | 5.90 | 0 | 20,000 | -0.1 |
04/04/2025 |
6.50
|
505,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
03/04/2025 |
6.70
|
538,700 | 7.20 | 7.40 | 6.70 | 5,400 | 12,600 | -0.1 |
02/04/2025 |
7.40
|
60,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
01/04/2025 |
7.40
|
55,600 | 7.30 | 7.40 | 7.30 | 0 | 15,000 | -0.1 |
31/03/2025 |
7.30
|
294,600 | 7.30 | 7.40 | 7.10 | 6,000 | 30,000 | -0.2 |
28/03/2025 |
7.40
|
372,400 | 7.50 | 7.50 | 7.30 | 6,600 | 95,000 | -0.7 |
27/03/2025 |
7.50
|
219,500 | 7.60 | 7.60 | 7.40 | 0 | 2,000 | -0.0 |
26/03/2025 |
7.60
|
536,300 | 7.70 | 7.80 | 7.50 | 0 | 100 | -0.0 |
25/03/2025 |
7.60
|
888,500 | 7.60 | 7.90 | 7.50 | 0 | 6,200 | -0.0 |
24/03/2025 |
7.50
|
1,148,900 | 7.10 | 7.80 | 6.90 | 0 | 12,200 | -0.1 |
21/03/2025 |
7.10
|
428,600 | 7.40 | 7.40 | 7 | 1,200 | 0 | 0.0 |
20/03/2025 |
7.20
|
1,522,000 | 7 | 7.40 | 6.60 | 5,100 | 0 | 0.0 |
19/03/2025 |
6.90
|
1,945,100 | 6.30 | 6.90 | 6.30 | 89,200 | 14,000 | 0.5 |
18/03/2025 |
6.30
|
251,300 | 6.30 | 6.40 | 6.20 | 0 | 100 | -0.0 |
17/03/2025 |
6.30
|
131,200 | 6.30 | 6.30 | 6.20 | 30,000 | 0 | 0 |
14/03/2025 |
6.30
|
194,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
13/03/2025 |
6.30
|
366,600 | 6.30 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
12/03/2025 |
6.30
|
285,500 | 6.10 | 6.30 | 6.10 | 30,000 | 0 | 0.2 |
11/03/2025 |
6.10
|
209,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
10/03/2025 |
6.20
|
173,200 | 6.20 | 6.30 | 6.20 | 0 | 2,300 | -0.0 |
07/03/2025 |
6.30
|
249,900 | 6.30 | 6.40 | 6.20 | 0 | 300 | -0.0 |
06/03/2025 |
6.30
|
270,200 | 6.10 | 6.30 | 6.10 | 13,400 | 0 | 0.1 |
05/03/2025 |
6.10
|
300,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
04/03/2025 |
6.20
|
137,500 | 6.20 | 6.20 | 6.10 | 0 | 7,200 | -0.0 |
03/03/2025 |
6.20
|
230,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
28/02/2025 |
6.30
|
284,800 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
27/02/2025 |
6.30
|
383,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
26/02/2025 |
6.20
|
395,700 | 6.30 | 6.40 | 6.20 | 7,200 | 0 | 0.0 |
25/02/2025 |
6.30
|
526,700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
24/02/2025 |
6.20
|
419,100 | 6.10 | 6.20 | 6 | 0 | 1,200 | -0.0 |
21/02/2025 |
6.10
|
123,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/02/2025 |
6.10
|
210,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
19/02/2025 |
6.20
|
238,500 | 6.20 | 6.20 | 6.10 | 10,000 | 0 | 0.1 |
18/02/2025 |
6.20
|
206,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
17/02/2025 |
6.20
|
338,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
14/02/2025 |
6.10
|
303,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
13/02/2025 |
6.10
|
185,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
12/02/2025 |
6.20
|
702,624 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
11/02/2025 |
5.80
|
163,481 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
10/02/2025 |
5.70
|
111,568 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
07/02/2025 |
5.70
|
90,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/02/2025 |
5.70
|
183,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
05/02/2025 |
5.70
|
113,755 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
04/02/2025 |
5.60
|
193,815 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/02/2025 |
5.60
|
64,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
24/01/2025 |
5.60
|
83,823 | 5.60 | 5.60 | 5.50 | 0 | 15,000 | -0.1 |
23/01/2025 |
5.60
|
64,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
22/01/2025 |
5.50
|
33,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/01/2025 |
5.60
|
297,751 | 5.60 | 5.70 | 5.50 | 0 | 69,100 | -0.4 |
20/01/2025 |
5.70
|
55,935 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
17/01/2025 |
5.70
|
42,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
16/01/2025 |
5.80
|
184,623 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
15/01/2025 |
5.60
|
9,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
14/01/2025 |
5.50
|
27,215 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
13/01/2025 |
5.50
|
80,086 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/01/2025 |
5.50
|
78,936 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
09/01/2025 |
5.70
|
36,091 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
08/01/2025 |
5.70
|
25,806 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
07/01/2025 |
5.60
|
80,201 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
06/01/2025 |
5.60
|
88,205 | 5.60 | 5.70 | 5.50 | 0 | 10,000 | -0.1 |
03/01/2025 |
5.60
|
74,787 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
02/01/2025 |
5.70
|
19,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
31/12/2024 |
5.80
|
68,614 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
30/12/2024 |
5.80
|
154,709 | 6 | 6 | 5.50 | 0 | 0 | 0 |
27/12/2024 |
6
|
75,930 | 6 | 6 | 5.80 | 0 | 0 | 0 |
26/12/2024 |
6
|
75,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
25/12/2024 |
6
|
263,480 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
24/12/2024 |
5.90
|
84,440 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
23/12/2024 |
6
|
431,594 | 5.70 | 6.20 | 5.70 | 0 | 1,100 | -0.0 |
20/12/2024 |
5.70
|
90,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
19/12/2024 |
5.50
|
51,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
18/12/2024 |
5.60
|
40,701 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
17/12/2024 |
5.70
|
36,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
16/12/2024 |
5.60
|
69,101 | 5.60 | 5.60 | 5.50 | 0 | 20,000 | -0.1 |
13/12/2024 |
5.60
|
177,976 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
12/12/2024 |
5.70
|
47,310 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
11/12/2024 |
5.70
|
34,961 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
10/12/2024 |
5.70
|
46,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
09/12/2024 |
5.80
|
75,221 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/12/2024 |
5.70
|
115,804 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
05/12/2024 |
5.90
|
297,751 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
04/12/2024 |
5.50
|
24,331 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
03/12/2024 |
5.60
|
24,500 | 5.50 | 5.60 | 5.40 | 0 | 2,000 | -0.0 |
02/12/2024 |
5.50
|
43,900 | 5.60 | 5.60 | 5.50 | 0 | 18,000 | -0.1 |