| 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) |
| 10/07/2024 |
5.40
|
206,994 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
919,622 | 5.30 | 5.50 | 5.20 | 36,500 | 25,600 | 0.1 |
| 08/07/2024 |
5.30
|
255,844 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
260,781 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
316,208 | 5.40 | 5.40 | 5.30 | 15,600 | 0 | 0.1 |
| 03/07/2024 |
5.40
|
208,525 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
220,450 | 5.30 | 5.40 | 5.30 | 13,900 | 0 | 0.1 |
| 01/07/2024 |
5.30
|
315,934 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.30
|
489,144 | 5.40 | 5.40 | 5.20 | 0 | 5,400 | -0.0 |
| 27/06/2024 |
5.40
|
463,987 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
220,904 | 5.40 | 5.50 | 5.30 | 4,500 | 15,500 | -0.1 |
| 25/06/2024 |
5.50
|
237,493 | 5.40 | 5.50 | 5.40 | 0 | 6,700 | -0.0 |
| 24/06/2024 |
5.40
|
762,922 | 5.50 | 5.60 | 5.30 | 0 | 38,400 | -0.2 |
| 21/06/2024 |
5.50
|
441,770 | 5.50 | 5.60 | 5.40 | 15,500 | 0 | 0.1 |
| 20/06/2024 |
5.50
|
595,900 | 5.50 | 5.60 | 5.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
5.50
|
521,871 | 5.60 | 5.60 | 5.40 | 0 | 9,500 | -0.1 |
| 18/06/2024 |
5.60
|
481,637 | 5.60 | 5.70 | 5.50 | 38,400 | 37,000 | 0.0 |
| 17/06/2024 |
5.50
|
623,407 | 5.70 | 5.70 | 5.50 | 0 | 21,500 | -0.1 |
| 14/06/2024 |
5.60
|
689,435 | 5.70 | 5.80 | 5.60 | 0 | 28,300 | -0.2 |
| 13/06/2024 |
5.80
|
1,378,404 | 5.90 | 6 | 5.70 | 71,500 | 31,200 | 0.2 |
| 12/06/2024 |
5.90
|
412,879 | 5.90 | 5.90 | 5.70 | 7,100 | 1,300 | 0.0 |
| 11/06/2024 |
5.80
|
839,845 | 5.90 | 6 | 5.70 | 0 | 21,500 | -0.1 |
| 10/06/2024 |
5.80
|
1,111,008 | 5.70 | 6 | 5.70 | 17,100 | 22,400 | -0.0 |
| 07/06/2024 |
5.70
|
621,786 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
536,336 | 6 | 6 | 5.80 | 5,900 | 42,300 | -0.2 |
| 05/06/2024 |
5.90
|
2,066,954 | 5.70 | 6.10 | 5.70 | 92,500 | 4,800 | 0.5 |
| 04/06/2024 |
5.70
|
774,501 | 5.80 | 5.80 | 5.60 | 12,700 | 85,500 | -0.4 |
| 03/06/2024 |
5.80
|
1,436,870 | 5.60 | 5.80 | 5.50 | 20,600 | 17,300 | 0.0 |
| 31/05/2024 |
5.50
|
296,890 | 5.60 | 5.70 | 5.50 | 12,300 | 3,500 | 0.0 |
| 30/05/2024 |
5.60
|
972,633 | 5.50 | 5.70 | 5.40 | 54,500 | 0 | 0.3 |
| 29/05/2024 |
5.50
|
1,283,412 | 5.60 | 5.70 | 5.50 | 76,400 | 13,800 | 0.3 |
| 28/05/2024 |
5.60
|
510,060 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 27/05/2024 |
5.50
|
442,432 | 5.50 | 5.60 | 5.40 | 9,000 | 17,000 | -0.0 |
| 24/05/2024 |
5.50
|
1,251,975 | 5.60 | 5.70 | 5.40 | 41,400 | 59,800 | -0.1 |
| 23/05/2024 |
5.60
|
717,661 | 5.80 | 5.80 | 5.60 | 600 | 56,300 | -0.3 |
| 22/05/2024 |
5.70
|
1,100,158 | 5.80 | 6 | 5.60 | 0 | 78,400 | -0.5 |
| 21/05/2024 |
5.80
|
1,161,092 | 5.60 | 5.80 | 5.60 | 32,100 | 15,500 | 0.1 |
| 20/05/2024 |
5.60
|
972,019 | 5.50 | 5.70 | 5.50 | 124,000 | 0 | 0.7 |
| 17/05/2024 |
5.50
|
855,357 | 5.50 | 5.60 | 5.40 | 20,300 | 13,700 | 0.0 |
| 16/05/2024 |
5.50
|
669,650 | 5.50 | 5.60 | 5.50 | 23,500 | 0 | 0.1 |
| 15/05/2024 |
5.50
|
869,110 | 5.60 | 5.60 | 5.40 | 1,000 | 41,400 | -0.2 |
| 14/05/2024 |
5.60
|
1,057,638 | 5.60 | 5.80 | 5.50 | 0 | 36,100 | -0.2 |
| 13/05/2024 |
5.60
|
1,069,166 | 5.60 | 5.80 | 5.50 | 17,000 | 9,100 | 0.0 |
| 10/05/2024 |
5.60
|
1,367,268 | 5.40 | 5.70 | 5.40 | 104,300 | 51,900 | 0.3 |
| 09/05/2024 |
5.30
|
955,464 | 5.50 | 5.60 | 5.30 | 36,100 | 47,300 | -0.1 |
| 08/05/2024 |
5.50
|
1,177,962 | 5.80 | 5.80 | 5.40 | 0 | 201,800 | -1.1 |
| 07/05/2024 |
5.60
|
2,013,909 | 5.10 | 5.60 | 5.10 | 35,000 | 47,800 | -0.1 |
| 06/05/2024 |
5.10
|
1,083,636 | 5.10 | 5.20 | 4.90 | 7,800 | 0 | 0.0 |
| 03/05/2024 |
5.10
|
597,019 | 5.10 | 5.10 | 4.90 | 12,700 | 10,000 | 0.0 |
| 02/05/2024 |
5.10
|
622,958 | 5.10 | 5.10 | 4.90 | 6,800 | 36,300 | -0.1 |
| 26/04/2024 |
5.10
|
722,022 | 5.10 | 5.20 | 5 | 1,200 | 39,000 | -0.2 |
| 25/04/2024 |
5.20
|
782,905 | 5.10 | 5.20 | 5 | 5,700 | 39,400 | -0.2 |
| 24/04/2024 |
5.10
|
989,790 | 4.90 | 5.20 | 4.90 | 30,200 | 54,600 | -0.1 |
| 23/04/2024 |
5
|
850,555 | 5.10 | 5.20 | 4.90 | 60,500 | 65,300 | -0.0 |
| 22/04/2024 |
5.10
|
777,371 | 5 | 5.20 | 5 | 800 | 51,300 | -0.3 |
| 19/04/2024 |
5.10
|
1,262,750 | 5.10 | 5.20 | 4.90 | 16,400 | 136,800 | -0.6 |
| 17/04/2024 |
5.20
|
1,065,633 | 5.20 | 5.30 | 5 | 91,700 | 13,800 | 0.4 |
| 16/04/2024 |
5.20
|
3,798,188 | 5.40 | 5.40 | 4.90 | 397,500 | 9,200 | 2.0 |
| 15/04/2024 |
5.40
|
2,313,662 | 6 | 6 | 5.40 | 90,700 | 153,000 | -0.4 |
| 12/04/2024 |
6
|
799,922 | 6.10 | 6.10 | 5.90 | 0 | 35,000 | -0.2 |
| 11/04/2024 |
6.10
|
713,639 | 6.10 | 6.10 | 5.90 | 0 | 30,600 | -0.2 |
| 10/04/2024 |
6.10
|
710,631 | 6.10 | 6.20 | 6 | 0 | 56,400 | -0.3 |
| 09/04/2024 |
6.10
|
401,429 | 6 | 6.10 | 5.90 | 4,500 | 8,700 | -0.0 |
| 08/04/2024 |
6
|
1,628,086 | 6.20 | 6.20 | 5.90 | 257,100 | 1,000 | 1.5 |
| 05/04/2024 |
6.20
|
3,134,107 | 6.80 | 6.80 | 6.20 | 111,900 | 48,600 | 0.4 |
| 04/04/2024 |
6.80
|
2,489,406 | 6.90 | 7 | 6.60 | 0 | 33,800 | -0.2 |
| 03/04/2024 |
7
|
725,041 | 7 | 7.10 | 6.90 | 7,600 | 136,800 | -0.9 |
| 02/04/2024 |
7.10
|
1,263,259 | 7 | 7.10 | 6.90 | 46,000 | 83,300 | -0.3 |
| 01/04/2024 |
7
|
978,243 | 7.20 | 7.20 | 6.90 | 0 | 109,200 | -0.8 |
| 29/03/2024 |
7.20
|
660,825 | 7.20 | 7.30 | 7.10 | 0 | 3,300 | -0.0 |
| 28/03/2024 |
7.30
|
706,644 | 7.20 | 7.30 | 7.10 | 87,800 | 0 | 0.6 |
| 27/03/2024 |
7.20
|
755,650 | 7.20 | 7.30 | 7.10 | 80,000 | 2,000 | 0.6 |
| 26/03/2024 |
7.20
|
1,230,949 | 7.10 | 7.30 | 7 | 49,200 | 27,040 | 0.2 |
| 25/03/2024 |
7.10
|
1,258,321 | 7.30 | 7.30 | 7.10 | 300 | 98,400 | -0.7 |
| 22/03/2024 |
7.30
|
1,539,443 | 7.40 | 7.50 | 7.30 | 0 | 204,900 | -1.5 |
| 21/03/2024 |
7.50
|
978,112 | 7.40 | 7.50 | 7.20 | 0 | 85,600 | -0.6 |
| 20/03/2024 |
7.40
|
3,450,596 | 7.30 | 7.50 | 7.20 | 119,400 | 112,800 | 0.0 |
| 19/03/2024 |
7.30
|
1,612,823 | 7.20 | 7.30 | 7 | 114,700 | 65,200 | 0.4 |
| 18/03/2024 |
7.20
|
3,993,609 | 7 | 7.50 | 6.90 | 299,400 | 69,100 | 1.7 |
| 15/03/2024 |
7
|
1,199,588 | 6.90 | 7.10 | 6.80 | 69,200 | 25,000 | 0.3 |
| 14/03/2024 |
6.90
|
1,424,264 | 7 | 7.10 | 6.80 | 116,500 | 6,900 | 0.8 |
| 13/03/2024 |
7
|
1,332,713 | 6.80 | 7 | 6.80 | 34,900 | 0 | 0.2 |
| 12/03/2024 |
6.80
|
821,234 | 6.80 | 6.90 | 6.70 | 42,800 | 24,200 | 0.1 |
| 11/03/2024 |
6.80
|
1,068,595 | 6.90 | 7 | 6.70 | 0 | 54,600 | -0.4 |
| 08/03/2024 |
6.90
|
1,497,276 | 7.10 | 7.20 | 6.80 | 0 | 133,900 | -0.9 |
| 07/03/2024 |
7.10
|
900,709 | 7.10 | 7.20 | 7 | 25,000 | 75,800 | -0.4 |
| 06/03/2024 |
7.10
|
1,561,937 | 7.30 | 7.30 | 6.90 | 60,300 | 800 | 0.4 |
| 05/03/2024 |
7.20
|
1,825,099 | 7.10 | 7.40 | 7 | 48,400 | 52,000 | -0.0 |
| 04/03/2024 |
7
|
1,590,738 | 7 | 7.10 | 6.90 | 123,500 | 17,300 | 0.7 |
| 01/03/2024 |
7
|
879,304 | 7.10 | 7.20 | 6.90 | 1,000 | 55,800 | -0.4 |
| 29/02/2024 |
7.10
|
947,037 | 7.10 | 7.10 | 6.90 | 2,000 | 24,400 | -0.2 |
| 28/02/2024 |
7.10
|
1,995,741 | 6.90 | 7.30 | 6.90 | 4,400 | 117,500 | -0.8 |
| 27/02/2024 |
6.90
|
992,823 | 6.90 | 7 | 6.80 | 25,500 | 105,100 | -0.6 |
| 26/02/2024 |
6.90
|
1,288,926 | 6.80 | 6.90 | 6.60 | 63,500 | 18,400 | 0.3 |
| 23/02/2024 |
6.80
|
1,937,277 | 7.20 | 7.30 | 6.60 | 111,800 | 6,600 | 0.7 |
| 22/02/2024 |
7.20
|
2,102,789 | 6.90 | 7.40 | 6.90 | 118,700 | 12,500 | 0.8 |
| 21/02/2024 |
6.90
|
1,001,147 | 7.10 | 7.20 | 6.80 | 38,500 | 73,500 | -0.2 |
| 20/02/2024 |
7
|
4,215,840 | 6.40 | 7 | 6.40 | 127,600 | 0 | 0.9 |
| 19/02/2024 |
6.40
|
681,975 | 6.30 | 6.40 | 6.30 | 12,100 | 5,700 | 0.0 |
| 16/02/2024 |
6.30
|
568,931 | 6.30 | 6.40 | 6.20 | 9,900 | 5,100 | 0.0 |