| 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) |
-0.50 | -6.41% | 49,847,900 | 4,300 | 0.0 |
6.70
8.10
7.30
|
|
2 tháng
(2025-02-27) |
-0.40 | -5.19% | 134,668,300 | -203,200 | -6.1 |
6.70
8.60
7.30
|
|
3 tháng
(2025-02-03) |
0 | 0% | 157,390,774 | -198,499 | -6.0 |
6.70
8.60
7.30
|
|
6 tháng
(2024-10-30) |
-0.40 | -5.19% | 191,096,868 | -198,299 | -6.0 |
6.70
8.60
7.30
|
|
12 tháng
(2024-05-03) |
-0.40 | -5.19% | 454,162,776 | -85,036,144 | -888.4 |
6.70
9.10
7.30
|
|
24 tháng
(2023-05-09) |
-0.70 | -8.75% | 871,993,083 | -85,098,484 | -889.0 |
6.70
9.60
7.30
|
|
36 tháng
(2022-05-16) |
-2.52 | -25.65% | 1,165,617,835 | -85,150,584 | -889.5 |
5.55
11
7.30
|
|
60 tháng
(2020-12-28) |
-1.72 | -19.10% | 2,081,383,657 | -84,963,284 | -886.6 |
5.55
16.84
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
7.30
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/04/2025 |
7.30
|
794,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
1,215,000 | 7.30 | 7.40 | 7.20 | 2,000 | 0 | 0.0 |
| 24/04/2025 |
7.30
|
1,067,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/04/2025 |
7.30
|
697,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.10
|
3,328,700 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 21/04/2025 |
7.40
|
838,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/04/2025 |
7.50
|
2,414,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
1,155,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.30
|
1,444,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.20
|
1,003,500 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0.0 |
| 14/04/2025 |
7.30
|
1,760,000 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/04/2025 |
7.60
|
3,221,800 | 7.70 | 7.90 | 7.30 | 300 | 500 | -0.0 |
| 10/04/2025 |
7.70
|
4,816,700 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 09/04/2025 |
6.70
|
2,673,900 | 6.10 | 6.90 | 6.10 | 300 | 200 | 0.0 |
| 08/04/2025 |
6.80
|
4,685,600 | 7.10 | 7.30 | 6.50 | 500 | 0 | 0.0 |
| 04/04/2025 |
7.20
|
4,864,200 | 7.40 | 7.40 | 6.80 | 200 | 100 | 0.0 |
| 03/04/2025 |
7.40
|
8,470,500 | 7.90 | 8 | 7.10 | 400 | 0 | 0.0 |
| 02/04/2025 |
8.10
|
3,359,500 | 7.90 | 8.10 | 7.90 | 1,000 | 0 | 0.0 |
| 01/04/2025 |
7.90
|
595,700 | 7.90 | 7.90 | 7.80 | 200 | 0 | 0.0 |
| 31/03/2025 |
7.80
|
1,441,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
7.90
|
1,491,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
7.90
|
1,485,600 | 7.90 | 8 | 7.80 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
7.90
|
1,996,000 | 8.10 | 8.10 | 7.80 | 0 | 300,000 | -2.4 |
| 25/03/2025 |
8.10
|
1,921,500 | 8.10 | 8.20 | 7.90 | 0 | 90,500 | -0.7 |
| 24/03/2025 |
8.10
|
1,192,200 | 8.30 | 8.30 | 7.90 | 0 | 9,500 | -0.1 |
| 21/03/2025 |
8.20
|
2,614,000 | 8.80 | 8.80 | 7.90 | 300,000 | 0 | 2.4 |
| 20/03/2025 |
7.90
|
6,011,100 | 8.30 | 8.40 | 7.80 | 0 | 3,001 | -0.0 |
| 19/03/2025 |
8.30
|
4,366,900 | 9.90 | 9.90 | 8.10 | 8,500 | 392,000 | -3.1 |
| 18/03/2025 |
8.60
|
20,718,600 | 9.50 | 9.50 | 8.30 | 102,000 | 0 | 0 |
| 17/03/2025 |
8.40
|
5,392,100 | 8.10 | 8.40 | 8.10 | 400,000 | 0 | 0 |
| 14/03/2025 |
8.20
|
3,096,400 | 7.90 | 8.20 | 7.90 | 0 | 450,000 | -4.1 |
| 13/03/2025 |
8
|
1,557,300 | 8 | 8 | 7.80 | 100 | 0 | 0.0 |
| 12/03/2025 |
8
|
10,456,300 | 8.20 | 8.30 | 7.90 | 200 | 0 | 0.0 |
| 11/03/2025 |
8.20
|
1,281,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8.20
|
9,490,600 | 7.90 | 8.40 | 7.90 | 234,100 | 400 | 1.9 |
| 07/03/2025 |
7.90
|
6,828,600 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.70
|
638,500 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 05/03/2025 |
7.60
|
1,005,400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/03/2025 |
7.60
|
683,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
741,500 | 7.60 | 7.60 | 7.50 | 1 | 0 | 0.0 |
| 28/02/2025 |
7.60
|
1,292,300 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 27/02/2025 |
7.70
|
559,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/02/2025 |
7.70
|
1,968,700 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/02/2025 |
7.90
|
906,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/02/2025 |
7.90
|
1,052,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
1,864,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.80
|
2,061,400 | 7.70 | 7.90 | 7.60 | 101 | 0 | 0.0 |
| 19/02/2025 |
7.70
|
1,732,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
1,339,100 | 7.90 | 7.90 | 7.70 | 100 | 0 | 0.0 |
| 17/02/2025 |
7.90
|
2,934,600 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 14/02/2025 |
7.70
|
2,488,100 | 7.20 | 7.70 | 7.20 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
7.40
|
721,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/02/2025 |
7.40
|
400,538 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
531,644 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/02/2025 |
7.40
|
721,617 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
1,149,195 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.40
|
884,879 | 7.30 | 7.40 | 7.20 | 500 | 0 | 0.0 |
| 05/02/2025 |
7.40
|
248,446 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
969,355 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.30
|
748,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.10
|
184,629 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/01/2025 |
7.10
|
213,073 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/01/2025 |
7.10
|
445,858 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7.10
|
175,093 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
581,148 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
477,318 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
| 16/01/2025 |
7.20
|
122,339 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
370,164 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
438,705 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/01/2025 |
7.10
|
636,415 | 7.20 | 7.20 | 7.10 | 100 | 0 | 0.0 |
| 10/01/2025 |
7.20
|
192,770 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/01/2025 |
7.10
|
390,419 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/01/2025 |
7.20
|
346,559 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/01/2025 |
7.20
|
437,914 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.30
|
395,284 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/01/2025 |
7.30
|
778,858 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
266,815 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
347,244 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
287,974 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
395,475 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
162,756 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
1,363,555 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/12/2024 |
7.30
|
1,630,317 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.30
|
453,961 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/12/2024 |
7.20
|
239,582 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
935,427 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/12/2024 |
7.30
|
292,031 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/12/2024 |
7.30
|
377,245 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/12/2024 |
7.30
|
229,031 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/12/2024 |
7.30
|
336,253 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
725,794 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
172,864 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
320,893 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
105,032 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
1,051,052 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
1,074,861 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
280,475 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
356,047 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.30
|
838,697 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.30
|
616,749 | 7.30 | 7.40 | 7.20 | 0 | 100 | -0.0 |