| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.50 | 8.33% | 1,209,600 | -4,500 | -0.0 |
6
6.60
6.20
|
|
2 tháng
(2025-10-13) |
0.50 | 8.33% | 2,416,900 | -11,300 | -0.1 |
5.80
6.60
6.20
|
|
3 tháng
(2025-09-15) |
0.30 | 4.84% | 3,083,600 | -10,100 | -0.1 |
5.80
6.60
6.20
|
|
6 tháng
(2025-06-16) |
0.40 | 6.56% | 7,678,900 | 154,700 | 1.0 |
5.80
6.80
6.20
|
|
12 tháng
(2024-12-17) |
0.80 | 14.04% | 19,705,520 | 162,500 | 1.5 |
5.10
8.20
6.20
|
|
24 tháng
(2023-12-25) |
-0.30 | -4.41% | 26,354,659 | 150,800 | 1.4 |
5.10
8.20
6.20
|
|
36 tháng
(2022-12-28) |
-0.70 | -9.72% | 50,639,208 | 172,200 | 1.6 |
5.10
9.50
6.20
|
|
60 tháng
(2021-01-07) |
-2.10 | -24.42% | 172,252,852 | 179,300 | 1.1 |
5.10
16.60
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
7.90
|
738,600 | 9 | 9 | 7.80 | 0 | 1,200 | -0.0 |
| 26/02/2025 |
8.20
|
212,400 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.50
|
264,200 | 6.90 | 7.50 | 6.60 | 6,600 | 0 | 0.0 |
| 24/02/2025 |
6.90
|
134,400 | 7.20 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| 21/02/2025 |
7.20
|
282,800 | 7.40 | 7.40 | 7 | 2,100 | 1,200 | 0.0 |
| 20/02/2025 |
7.40
|
180,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.50
|
185,000 | 7.50 | 7.50 | 7.30 | 100 | 100 | -0 |
| 18/02/2025 |
7.50
|
250,100 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 17/02/2025 |
7.60
|
154,500 | 7.30 | 7.70 | 7.30 | 23,200 | 0 | 0.2 |
| 14/02/2025 |
7.30
|
225,700 | 7.40 | 7.80 | 7.30 | 13,100 | 1,000 | 0.1 |
| 13/02/2025 |
7.40
|
121,000 | 7.50 | 7.50 | 7.20 | 0 | 500 | -0.0 |
| 12/02/2025 |
7.40
|
184,407 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/02/2025 |
7.30
|
435,319 | 8 | 8 | 7.30 | 71,000 | 1,000 | 0.6 |
| 10/02/2025 |
8
|
437,284 | 7.50 | 8.20 | 7.50 | 45,500 | 0 | 0.4 |
| 07/02/2025 |
7.50
|
406,130 | 7.70 | 8 | 7.30 | 50,000 | 0 | 0.4 |
| 06/02/2025 |
7.50
|
716,512 | 7.50 | 7.50 | 7.10 | 112,000 | 1,400 | 0.8 |
| 05/02/2025 |
6.90
|
491,843 | 6.30 | 6.90 | 6.30 | 89,000 | 0 | 0.6 |
| 04/02/2025 |
6.30
|
382,821 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
12,300 | 5.60 | 5.80 | 5.60 | 100 | 0 | 0 |
| 24/01/2025 |
5.70
|
55,300 | 5.70 | 5.70 | 5.50 | 0 | 300 | -0.0 |
| 23/01/2025 |
5.70
|
18,102 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
180,900 | 5.60 | 6 | 5.40 | 1,300 | 300 | 0.0 |
| 21/01/2025 |
5.60
|
18,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
20,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
1,601 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
4,001 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
4,800 | 5.40 | 5.60 | 5.40 | 0 | 600 | -0.0 |
| 14/01/2025 |
5.60
|
12,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
4,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/01/2025 |
5.70
|
26,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/01/2025 |
5.60
|
13,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
28,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.60
|
18,900 | 5.50 | 5.60 | 5.50 | 0 | 1,900 | -0.0 |
| 03/01/2025 |
5.60
|
27,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
21,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
14,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
26,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.70
|
13,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/12/2024 |
5.70
|
3,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.70
|
38,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/12/2024 |
5.70
|
31,000 | 5.70 | 5.70 | 5.60 | 100 | 0 | 0.0 |
| 23/12/2024 |
5.70
|
31,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.80
|
27,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
24,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/12/2024 |
5.70
|
2,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
4,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/12/2024 |
5.70
|
31,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/12/2024 |
5.70
|
2,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
40,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/12/2024 |
5.80
|
23,900 | 5.70 | 5.80 | 5.70 | 100 | 0 | 0.0 |
| 10/12/2024 |
5.80
|
23,903 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
8,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.70
|
3,101 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/12/2024 |
5.70
|
16,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/12/2024 |
5.60
|
22,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/12/2024 |
5.70
|
600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/12/2024 |
5.70
|
8,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/11/2024 |
5.70
|
11,600 | 5.60 | 5.80 | 5.60 | 0 | 500 | -0.0 |
| 28/11/2024 |
5.70
|
7,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/11/2024 |
5.80
|
19,300 | 5.80 | 5.80 | 5.70 | 900 | 0 | 0.0 |
| 26/11/2024 |
5.80
|
13,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/11/2024 |
5.70
|
7,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
2,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
31,100 | 5.70 | 5.70 | 5.60 | 400 | 0 | 0.0 |
| 20/11/2024 |
5.80
|
102,600 | 5.70 | 5.90 | 5.50 | 0 | 600 | -0.0 |
| 19/11/2024 |
5.70
|
600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
19,400 | 5.70 | 5.70 | 5.60 | 200 | 0 | 0.0 |
| 15/11/2024 |
5.80
|
15,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
13,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.70
|
33,603 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
5.70
|
20,200 | 5.70 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 11/11/2024 |
5.60
|
69,514 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.70
|
6,630 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
135,401 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
27,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/11/2024 |
5.70
|
4,000 | 5.60 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 04/11/2024 |
5.70
|
16,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
43,600 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.90
|
28,160 | 6 | 6 | 5.80 | 0 | 1,000 | -0.0 |
| 30/10/2024 |
5.90
|
55,800 | 5.80 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 29/10/2024 |
5.70
|
48,405 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.70
|
3,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
31,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
23,400 | 5.50 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 23/10/2024 |
5.60
|
1,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
10,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.60
|
8,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
5.60
|
6,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
2,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2024 |
5.60
|
1,712 | 5.40 | 5.60 | 5.40 | 0 | 600 | -0.0 |
| 15/10/2024 |
5.60
|
33,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
6,246 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/10/2024 |
5.60
|
20,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.70
|
15,119 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
83,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/10/2024 |
5.50
|
23,600 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/10/2024 |
5.70
|
600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |