| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-0.70 | -10.94% | 51,120,200 | 489,800 | 2.6 |
5
6.70
5.70
|
|
2 tháng
(2025-03-03) |
-1.10 | -16.18% | 90,818,200 | 697,100 | 4.2 |
5
6.90
5.70
|
|
3 tháng
(2025-02-03) |
-1.30 | -18.57% | 133,717,737 | 679,100 | 4.2 |
5
7.30
5.70
|
|
6 tháng
(2024-11-04) |
0.20 | 3.64% | 280,701,374 | 661,695 | 3.5 |
5
7.40
5.70
|
|
12 tháng
(2024-05-06) |
0.60 | 11.76% | 367,214,806 | 447,695 | 2.3 |
4.60
7.40
5.70
|
|
24 tháng
(2023-05-12) |
1.43 | 33.40% | 698,616,873 | 846,255 | 4.2 |
4.18
7.50
5.70
|
|
36 tháng
(2022-05-17) |
-7.75 | -57.64% | 896,694,898 | 934,357 | 4.6 |
3.55
14.09
5.70
|
|
60 tháng
(2020-05-27) |
3.28 | 135.44% | 1,259,177,962 | 873,686 | 4.6 |
1.99
17.73
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
6
|
3,202,768 | 5.80 | 6.10 | 5.70 | 89,100 | 79,500 | 0.1 |
| 28/11/2024 |
5.90
|
1,078,558 | 5.70 | 5.90 | 5.70 | 0 | 23,100 | -0.1 |
| 27/11/2024 |
5.90
|
1,833,141 | 5.90 | 5.90 | 5.70 | 42,300 | 5,100 | 0.2 |
| 26/11/2024 |
5.90
|
3,785,114 | 6 | 6.10 | 5.80 | 94,600 | 83,900 | 0.0 |
| 25/11/2024 |
6
|
3,322,503 | 6.10 | 6.20 | 5.90 | 8,100 | 80,600 | -0.4 |
| 22/11/2024 |
6.10
|
3,746,593 | 5.90 | 6.20 | 5.90 | 69,900 | 52,900 | 0.1 |
| 21/11/2024 |
5.90
|
3,490,457 | 5.80 | 5.90 | 5.60 | 83,500 | 73,200 | 0.0 |
| 20/11/2024 |
5.90
|
4,279,111 | 5.60 | 6.10 | 5.50 | 81,600 | 0 | 0.5 |
| 19/11/2024 |
5.60
|
1,205,721 | 5.70 | 5.80 | 5.50 | 52,900 | 17,800 | 0.2 |
| 18/11/2024 |
5.70
|
7,682,700 | 5.30 | 5.80 | 5.30 | 73,600 | 87,910 | -0.1 |
| 15/11/2024 |
5.30
|
662,144 | 5.50 | 5.50 | 5.20 | 0 | 18,800 | -0.1 |
| 14/11/2024 |
5.50
|
1,649,242 | 5.60 | 5.70 | 5.50 | 0 | 19,200 | -0.1 |
| 13/11/2024 |
5.70
|
1,016,206 | 5.60 | 5.70 | 5.50 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
5.70
|
2,061,766 | 5.70 | 5.80 | 5.50 | 66,500 | 1,500 | 0.4 |
| 11/11/2024 |
5.80
|
2,025,586 | 5.40 | 5.90 | 5.40 | 73,000 | 6,100 | 0.4 |
| 08/11/2024 |
5.50
|
883,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
572,660 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
1,545,532 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
273,561 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/11/2024 |
5.50
|
920,936 | 5.60 | 5.60 | 5.30 | 0 | 6,700 | -0.0 |
| 01/11/2024 |
5.60
|
1,805,290 | 5.50 | 5.60 | 5.30 | 0 | 16,000 | -0.1 |
| 31/10/2024 |
5.60
|
193,833 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
| 30/10/2024 |
5.60
|
302,444 | 5.60 | 5.70 | 5.50 | 0 | 14,000 | -0.1 |
| 29/10/2024 |
5.70
|
860,048 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
383,188 | 5.50 | 5.60 | 5.40 | 19,200 | 0 | 0.1 |
| 25/10/2024 |
5.50
|
471,274 | 5.50 | 5.60 | 5.40 | 0 | 7,200 | -0.0 |
| 24/10/2024 |
5.60
|
812,945 | 5.50 | 5.60 | 5.40 | 4,700 | 12,700 | -0.0 |
| 23/10/2024 |
5.60
|
167,222 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.60
|
1,308,625 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.80
|
1,971,188 | 5.80 | 5.80 | 5.50 | 19,900 | 0 | 0.1 |
| 18/10/2024 |
5.80
|
2,386,788 | 5.90 | 6.10 | 5.60 | 0 | 17,100 | -0.1 |
| 17/10/2024 |
5.90
|
1,487,031 | 5.80 | 5.90 | 5.60 | 0 | 13,600 | -0.1 |
| 16/10/2024 |
5.90
|
2,508,480 | 5.80 | 6.10 | 5.60 | 0 | 15,100 | -0.1 |
| 15/10/2024 |
5.90
|
2,091,529 | 5.60 | 5.90 | 5.50 | 4,900 | 6,300 | -0.0 |
| 14/10/2024 |
5.60
|
1,046,799 | 5.50 | 5.60 | 5.40 | 13,600 | 6,600 | 0.0 |
| 11/10/2024 |
5.60
|
1,260,215 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.70
|
2,324,791 | 5.40 | 5.70 | 5.40 | 19,400 | 0 | 0.1 |
| 09/10/2024 |
5.50
|
440,062 | 5.40 | 5.50 | 5.30 | 6,600 | 0 | 0.0 |
| 08/10/2024 |
5.40
|
659,811 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
620,005 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
579,136 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
633,550 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
411,442 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
2,441,234 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
461,759 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
776,889 | 5.40 | 5.50 | 5.30 | 0 | 6,100 | -0.0 |
| 26/09/2024 |
5.40
|
811,043 | 5.50 | 5.50 | 5.30 | 0 | 800 | -0.0 |
| 25/09/2024 |
5.50
|
1,445,250 | 5.30 | 5.50 | 5.30 | 0 | 6,400 | -0.0 |
| 24/09/2024 |
5.40
|
1,047,130 | 5.20 | 5.40 | 5.20 | 6,100 | 6,100 | 0.0 |
| 23/09/2024 |
5.20
|
394,221 | 5.20 | 5.30 | 5.10 | 800 | 0 | 0.0 |
| 20/09/2024 |
5.20
|
626,513 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.20
|
239,427 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.20
|
548,201 | 5.20 | 5.30 | 5.10 | 10,400 | 0 | 0.1 |
| 17/09/2024 |
5.20
|
179,005 | 5.20 | 5.20 | 5.10 | 0 | 8,200 | -0.0 |
| 16/09/2024 |
5.10
|
321,509 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
556,405 | 5.30 | 5.40 | 5.20 | 0 | 5,100 | -0.0 |
| 12/09/2024 |
5.30
|
601,932 | 5.10 | 5.40 | 5 | 10,300 | 0 | 0.1 |
| 11/09/2024 |
5
|
125,811 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
177,001 | 5.10 | 5.20 | 5 | 7,100 | 8,900 | -0.0 |
| 09/09/2024 |
5.10
|
92,219 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
192,433 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
210,534 | 5.20 | 5.20 | 5 | 8,900 | 0 | 0.0 |
| 04/09/2024 |
5.10
|
169,562 | 5.20 | 5.20 | 5 | 13,600 | 5,800 | 0.0 |
| 30/08/2024 |
5.20
|
198,202 | 5.10 | 5.30 | 5.10 | 0 | 7,100 | -0.0 |
| 29/08/2024 |
5
|
108,090 | 5.10 | 5.10 | 5 | 0 | 200 | -0.0 |
| 28/08/2024 |
5.10
|
332,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
863,321 | 5.30 | 5.40 | 5.10 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
5.20
|
1,372,506 | 4.80 | 5.20 | 4.80 | 13,100 | 14,200 | -0.0 |
| 23/08/2024 |
4.80
|
266,242 | 4.80 | 4.80 | 4.70 | 0 | 8,400 | -0.0 |
| 22/08/2024 |
4.80
|
338,842 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.90
|
189,815 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
524,500 | 4.80 | 5 | 4.70 | 12,200 | 0 | 0.1 |
| 19/08/2024 |
4.90
|
312,233 | 5 | 5 | 4.80 | 700 | 1,400 | -0.0 |
| 16/08/2024 |
5
|
445,975 | 4.60 | 5 | 4.60 | 11,700 | 0 | 0.1 |
| 15/08/2024 |
4.60
|
85,000 | 4.60 | 4.60 | 4.50 | 0 | 8,200 | -0.0 |
| 14/08/2024 |
4.60
|
82,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.70
|
136,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/08/2024 |
4.70
|
165,272 | 4.60 | 4.70 | 4.50 | 0 | 13,800 | -0.1 |
| 09/08/2024 |
4.60
|
135,541 | 4.60 | 4.70 | 4.50 | 0 | 1,800 | -0.0 |
| 08/08/2024 |
4.60
|
184,011 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2024 |
4.70
|
381,309 | 4.70 | 4.70 | 4.50 | 7,800 | 1,800 | 0.0 |
| 06/08/2024 |
4.70
|
383,419 | 4.50 | 4.70 | 4.40 | 17,400 | 18,100 | -0.0 |
| 05/08/2024 |
4.60
|
437,208 | 4.70 | 4.70 | 4.50 | 0 | 2,900 | -0.0 |
| 02/08/2024 |
4.80
|
473,770 | 4.80 | 4.80 | 4.50 | 1,800 | 3,500 | -0.0 |
| 01/08/2024 |
4.80
|
861,117 | 5 | 5 | 4.60 | 17,100 | 9,700 | 0.0 |
| 31/07/2024 |
5.10
|
197,800 | 5 | 5.10 | 5 | 5,100 | 0 | 0.0 |
| 30/07/2024 |
5.10
|
363,604 | 5 | 5.10 | 4.90 | 3,500 | 0 | 0.0 |
| 29/07/2024 |
5
|
105,242 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/07/2024 |
5.10
|
329,701 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.10
|
119,844 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
590,010 | 5.10 | 5.10 | 4.90 | 0 | 10,000 | -0.1 |
| 23/07/2024 |
5.10
|
316,568 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/07/2024 |
5.10
|
413,929 | 5.20 | 5.20 | 5 | 0 | 7,400 | -0.0 |
| 19/07/2024 |
5.30
|
629,184 | 5.30 | 5.30 | 5.10 | 4,100 | 20,800 | -0.1 |
| 18/07/2024 |
5.30
|
262,860 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.30
|
435,828 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
384,391 | 5.30 | 5.50 | 5.30 | 28,900 | 12,300 | 0.1 |
| 15/07/2024 |
5.30
|
162,892 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
276,949 | 5.40 | 5.50 | 5.30 | 0 | 24,200 | -0.1 |
| 11/07/2024 |
5.40
|
265,180 | 5.40 | 5.50 | 5.30 | 0 | 8,400 | -0.0 |