Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.20 | 3.28% | 4,703,800 | 3,200 | 0.1 |
6.10
6.69
6.27
|
2 tháng
(2025-05-26) |
-0.15 | -2.33% | 11,983,300 | -17,900 | -0.0 |
5.55
6.78
6.27
|
3 tháng
(2025-04-28) |
1.23 | 24.26% | 14,868,200 | -12,800 | -0.1 |
5.02
6.78
6.27
|
6 tháng
(2025-02-03) |
-0.05 | -0.79% | 21,692,300 | -2,200 | -0.0 |
4.90
6.78
6.27
|
12 tháng
(2024-07-30) |
-3.19 | -33.61% | 28,967,700 | -7,500 | -0.1 |
4.90
9.49
6.27
|
24 tháng
(2023-08-07) |
-3.75 | -37.31% | 60,571,100 | 21,500 | 0.2 |
4.90
10.90
6.27
|
36 tháng
(2022-08-10) |
-2.46 | -28.06% | 116,256,100 | 3,300,401 | 33.8 |
4.90
10.90
6.27
|
60 tháng
(2020-08-20) |
2.44 | 63.34% | 240,147,800 | 3,342,511 | 34.2 |
3.41
15.86
6.27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/03/2025 |
6.50
|
62,600 | 6.60 | 6.60 | 6.46 | 1,500 | 0 | 0.0 |
28/02/2025 |
6.60
|
101,500 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
27/02/2025 |
6.55
|
63,500 | 6.40 | 6.57 | 6.30 | 1,500 | 0 | 0.0 |
26/02/2025 |
6.55
|
171,300 | 6.51 | 6.65 | 6.06 | 5,300 | 2,500 | 0.0 |
25/02/2025 |
6.51
|
115,500 | 6.51 | 6.56 | 6.47 | 200 | 0 | 0.0 |
24/02/2025 |
6.51
|
66,700 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
21/02/2025 |
6.59
|
64,600 | 6.58 | 6.63 | 6.54 | 0 | 0 | 0 |
20/02/2025 |
6.60
|
227,600 | 6.55 | 6.78 | 6.50 | 2,200 | 2,200 | -0.0 |
19/02/2025 |
6.60
|
111,500 | 6.55 | 6.61 | 6.50 | 300 | 200 | 0.0 |
18/02/2025 |
6.50
|
104,700 | 6.56 | 6.68 | 6.48 | 0 | 400 | -0.0 |
17/02/2025 |
6.56
|
110,300 | 6.55 | 6.68 | 6.52 | 0 | 0 | 0 |
14/02/2025 |
6.52
|
283,500 | 6.45 | 6.69 | 6.42 | 2,400 | 0 | 0.0 |
13/02/2025 |
6.48
|
76,100 | 6.57 | 6.57 | 6.46 | 400 | 0 | 0.0 |
12/02/2025 |
6.52
|
88,000 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
11/02/2025 |
6.52
|
41,500 | 6.42 | 6.73 | 6.42 | 0 | 1,200 | -0.0 |
10/02/2025 |
6.42
|
81,200 | 6.45 | 6.57 | 6.42 | 0 | 0 | 0 |
07/02/2025 |
6.61
|
61,900 | 6.67 | 6.67 | 6.50 | 0 | 1,800 | -0.0 |
06/02/2025 |
6.67
|
51,300 | 6.58 | 6.68 | 6.58 | 0 | 500 | -0.0 |
05/02/2025 |
6.58
|
112,000 | 6.69 | 6.70 | 6.41 | 0 | 0 | 0 |
04/02/2025 |
6.50
|
220,800 | 6.77 | 6.89 | 6.45 | 2,700 | 0 | 0.0 |
03/02/2025 |
6.35
|
9,900 | 6.51 | 6.51 | 6.30 | 800 | 1,300 | -0.0 |
24/01/2025 |
6.54
|
7,200 | 6.38 | 6.54 | 6.38 | 0 | 0 | 0 |
23/01/2025 |
6.44
|
2,500 | 6.40 | 6.44 | 6.38 | 0 | 0 | 0 |
22/01/2025 |
6.38
|
9,900 | 6.38 | 6.45 | 6.38 | 0 | 100 | -0.0 |
21/01/2025 |
6.41
|
7,700 | 6.48 | 6.48 | 6.37 | 0 | 0 | 0 |
20/01/2025 |
6.38
|
22,200 | 6.55 | 6.57 | 6.38 | 0 | 0 | 0 |
17/01/2025 |
6.51
|
30,000 | 6.59 | 6.59 | 6.40 | 1,400 | 0 | 0.0 |
16/01/2025 |
6.48
|
17,600 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 |
15/01/2025 |
6.40
|
75,400 | 6.52 | 6.74 | 6.38 | 0 | 0 | 0 |
14/01/2025 |
6.52
|
36,800 | 6.92 | 6.92 | 6.52 | 0 | 600 | -0.0 |
13/01/2025 |
6.78
|
16,200 | 6.69 | 6.78 | 6.60 | 0 | 2,800 | -0.0 |
10/01/2025 |
6.68
|
11,700 | 6.71 | 6.85 | 6.68 | 0 | 0 | 0 |
09/01/2025 |
6.71
|
19,600 | 6.90 | 6.97 | 6.63 | 0 | 0 | 0 |
08/01/2025 |
6.90
|
28,600 | 6.80 | 7 | 6.78 | 0 | 0 | 0 |
07/01/2025 |
7
|
361,400 | 6.92 | 7.37 | 6.71 | 2,300 | 1,200 | 0.0 |
06/01/2025 |
6.92
|
198,600 | 6.71 | 7.02 | 6.71 | 1,100 | 0 | 0.0 |
03/01/2025 |
6.92
|
48,800 | 7.10 | 7.10 | 6.80 | 0 | 500 | -0.0 |
02/01/2025 |
7.10
|
267,700 | 7.16 | 7.17 | 7 | 1,200 | 1,200 | -0.0 |
31/12/2024 |
7.05
|
311,200 | 7.55 | 7.69 | 7.03 | 0 | 0 | 0 |
30/12/2024 |
7.55
|
431,100 | 7.55 | 7.69 | 7.25 | 500 | 0 | 0.0 |
27/12/2024 |
7.49
|
976,900 | 7.37 | 7.49 | 7.10 | 1,200 | 0 | 0.0 |
26/12/2024 |
7
|
63,800 | 7.47 | 7.48 | 7 | 0 | 0 | 0 |
25/12/2024 |
7.47
|
74,700 | 7.49 | 7.49 | 7.35 | 700 | 600 | 0.0 |
24/12/2024 |
7.42
|
63,200 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
23/12/2024 |
7.51
|
71,800 | 7.41 | 7.52 | 7.40 | 0 | 0 | 0 |
20/12/2024 |
7.50
|
108,000 | 7.45 | 7.73 | 7.40 | 500 | 0 | 0.0 |
19/12/2024 |
7.40
|
56,400 | 7.65 | 7.76 | 7.40 | 0 | 0 | 0 |
18/12/2024 |
7.65
|
114,700 | 7.60 | 7.76 | 7.50 | 0 | 0 | 0 |
17/12/2024 |
7.58
|
14,000 | 7.61 | 7.65 | 7.58 | 100 | 0 | 0.0 |
16/12/2024 |
7.60
|
2,100 | 7.63 | 7.82 | 7.60 | 0 | 0 | 0 |
13/12/2024 |
7.83
|
38,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
12/12/2024 |
7.70
|
383,900 | 7.78 | 8.31 | 7.63 | 0 | 400 | -0.0 |
11/12/2024 |
7.77
|
36,500 | 7.87 | 7.87 | 7.60 | 0 | 100 | -0.0 |
10/12/2024 |
7.72
|
24,300 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 |
09/12/2024 |
8.12
|
36,800 | 7.99 | 8.50 | 7.67 | 400 | 0 | 0.0 |
06/12/2024 |
8.12
|
345,700 | 7.94 | 8.50 | 7.65 | 100 | 1,400 | -0.0 |
05/12/2024 |
7.95
|
400 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
04/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
03/12/2024 |
7.83
|
8,000 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
02/12/2024 |
7.91
|
4,800 | 7.97 | 7.98 | 7.90 | 0 | 0 | 0 |
29/11/2024 |
7.98
|
1,300 | 7.97 | 7.98 | 7.97 | 0 | 0 | 0 |
28/11/2024 |
7.98
|
1,200 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
27/11/2024 |
7.95
|
5,000 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
26/11/2024 |
8
|
1,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
25/11/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
22/11/2024 |
8
|
3,800 | 8.02 | 8.05 | 7.91 | 0 | 0 | 0 |
21/11/2024 |
8.02
|
400 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 |
20/11/2024 |
8.02
|
9,500 | 8 | 8.02 | 7.99 | 0 | 300 | -0.0 |
19/11/2024 |
8
|
40,700 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
18/11/2024 |
8.02
|
7,100 | 8.01 | 8.05 | 8.01 | 0 | 0 | 0 |
15/11/2024 |
8.20
|
15,800 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 |
14/11/2024 |
8.39
|
3,800 | 8.20 | 8.42 | 8.20 | 0 | 700 | -0.0 |
13/11/2024 |
8.38
|
9,200 | 8.26 | 8.38 | 8.25 | 0 | 0 | 0 |
12/11/2024 |
8.33
|
1,100 | 8.47 | 8.48 | 8.33 | 0 | 0 | 0 |
11/11/2024 |
8.48
|
1,600 | 8.48 | 8.48 | 8.32 | 0 | 100 | -0.0 |
08/11/2024 |
8.49
|
2,100 | 8.33 | 8.49 | 8.33 | 0 | 0 | 0 |
07/11/2024 |
8.49
|
3,800 | 8.49 | 8.50 | 8.30 | 0 | 0 | 0 |
06/11/2024 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
05/11/2024 |
8.40
|
7,900 | 8.26 | 8.40 | 8.26 | 0 | 0 | 0 |
04/11/2024 |
8.40
|
1,600 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
01/11/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
31/10/2024 |
8.55
|
5,000 | 8.30 | 8.55 | 8.30 | 0 | 0 | 0 |
30/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
29/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
25/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/10/2024 |
8.60
|
1,200 | 8.32 | 8.60 | 8.32 | 0 | 0 | 0 |
23/10/2024 |
8.32
|
900 | 8.44 | 8.44 | 8.32 | 0 | 0 | 0 |
22/10/2024 |
8.45
|
5,800 | 8.34 | 8.45 | 8.34 | 0 | 0 | 0 |
21/10/2024 |
8.34
|
2,800 | 8.49 | 8.50 | 8.34 | 0 | 0 | 0 |
18/10/2024 |
8.48
|
2,700 | 8.49 | 8.49 | 8.48 | 0 | 0 | 0 |
17/10/2024 |
8.50
|
6,300 | 8.45 | 8.52 | 8.43 | 0 | 0 | 0 |
16/10/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
15/10/2024 |
8.54
|
6,800 | 8.50 | 8.60 | 8.42 | 0 | 0 | 0 |
14/10/2024 |
8.51
|
1,800 | 8.39 | 8.51 | 8.39 | 0 | 0 | 0 |
11/10/2024 |
8.50
|
18,800 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
10/10/2024 |
8.52
|
10,600 | 8.54 | 8.54 | 8.42 | 0 | 0 | 0 |
09/10/2024 |
8.54
|
3,300 | 8.50 | 8.55 | 8.42 | 0 | 0 | 0 |
08/10/2024 |
8.50
|
5,500 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 |
07/10/2024 |
8.59
|
3,700 | 8.55 | 8.59 | 8.41 | 0 | 0 | 0 |