| 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) |
-0.81 | -20.93% | 193,296,000 | 5,885,660 | 16.9 |
2.85
3.91
2.99
|
|
2 tháng
(2025-02-27) |
-2.67 | -46.60% | 643,853,500 | 4,874,465 | 11.4 |
2.85
5.76
2.99
|
|
3 tháng
(2025-02-03) |
-2.94 | -49% | 843,721,700 | 4,572,183 | 10.1 |
2.85
6.27
2.99
|
|
6 tháng
(2024-10-30) |
-3.22 | -51.27% | 1,270,583,200 | 4,642,679 | 10.2 |
2.85
6.70
2.99
|
|
12 tháng
(2024-05-03) |
-4.42 | -59.10% | 2,140,681,800 | 4,711,702 | 8.0 |
2.85
9.01
2.99
|
|
24 tháng
(2023-05-09) |
-4.81 | -61.13% | 4,473,907,200 | 3,355,827 | -6.7 |
2.85
11.05
2.99
|
|
36 tháng
(2022-05-16) |
-12.05 | -79.75% | 5,636,457,100 | -489,910 | -38.9 |
2.85
18.34
2.99
|
|
60 tháng
(2020-05-25) |
0.01 | 0.43% | 7,109,706,980 | -16,634,478 | -284.4 |
2.85
23.80
2.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
2.94
|
4,265,800 | 3 | 3 | 2.94 | 83,001 | 731,200 | -1.9 |
| 28/04/2025 |
2.99
|
5,172,000 | 3.13 | 3.13 | 2.99 | 273,500 | 1,534,000 | -3.8 |
| 25/04/2025 |
3.06
|
8,044,500 | 2.96 | 3.09 | 2.93 | 1,877,300 | 149,600 | 5.2 |
| 24/04/2025 |
2.93
|
3,994,300 | 2.90 | 2.97 | 2.90 | 1,123,400 | 50,700 | 3.2 |
| 23/04/2025 |
2.89
|
6,293,900 | 2.90 | 2.95 | 2.86 | 1,463,400 | 551,100 | 2.7 |
| 22/04/2025 |
2.85
|
9,968,300 | 2.95 | 3 | 2.79 | 463,639 | 1,811,500 | -3.9 |
| 21/04/2025 |
3
|
14,287,000 | 2.84 | 3.06 | 2.79 | 2,370,000 | 1,476,500 | 2.6 |
| 18/04/2025 |
2.93
|
17,837,400 | 3.15 | 3.17 | 2.93 | 2,095,300 | 1,649,119 | 1.4 |
| 17/04/2025 |
3.15
|
3,964,100 | 3.08 | 3.18 | 3.08 | 499,466 | 451,500 | 0.1 |
| 16/04/2025 |
3.15
|
4,795,600 | 3.30 | 3.33 | 3.14 | 160,900 | 1,060,800 | -2.9 |
| 15/04/2025 |
3.30
|
6,775,400 | 3.32 | 3.43 | 3.16 | 933,302 | 214,800 | 2.4 |
| 14/04/2025 |
3.39
|
9,148,000 | 3.32 | 3.41 | 3.28 | 1,831,426 | 648,500 | 4.0 |
| 11/04/2025 |
3.30
|
17,183,500 | 3.35 | 3.35 | 3.17 | 4,401,700 | 407,889 | 12.9 |
| 10/04/2025 |
3.16
|
883,700 | 3.16 | 3.16 | 3.16 | 2,239 | 50,300 | -0.2 |
| 09/04/2025 |
2.96
|
13,758,800 | 2.96 | 3.05 | 2.96 | 853,005 | 729,382 | 0.3 |
| 08/04/2025 |
3.18
|
11,190,700 | 3.20 | 3.29 | 3.18 | 171,700 | 557,200 | -1.2 |
| 04/04/2025 |
3.41
|
24,227,200 | 3.39 | 3.48 | 3.39 | 261,600 | 255,400 | 0.0 |
| 03/04/2025 |
3.64
|
20,184,800 | 3.69 | 3.82 | 3.64 | 111,522 | 1,386,747 | -4.7 |
| 02/04/2025 |
3.91
|
5,418,200 | 3.88 | 3.93 | 3.88 | 1,257,400 | 16,900 | 4.9 |
| 01/04/2025 |
3.88
|
7,203,900 | 3.90 | 3.90 | 3.83 | 9,855 | 1,334,300 | -5.1 |
| 31/03/2025 |
3.87
|
8,136,700 | 3.91 | 3.94 | 3.84 | 89,900 | 1,289,157 | -4.7 |
| 28/03/2025 |
3.91
|
8,137,300 | 3.93 | 3.94 | 3.91 | 10,500 | 761,400 | -2.9 |
| 27/03/2025 |
3.92
|
6,174,900 | 3.97 | 3.97 | 3.92 | 117,300 | 7,300 | 0.4 |
| 26/03/2025 |
3.96
|
10,201,400 | 3.99 | 4.03 | 3.93 | 237,800 | 319,950 | -0.3 |
| 25/03/2025 |
3.97
|
20,443,100 | 3.81 | 4 | 3.80 | 0 | 0 | 0 |
| 24/03/2025 |
3.79
|
8,418,100 | 3.73 | 3.82 | 3.72 | 906,569 | 1,800 | 3.4 |
| 21/03/2025 |
3.74
|
24,497,800 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 |
| 20/03/2025 |
3.92
|
16,655,400 | 4.10 | 4.10 | 3.90 | 120,207 | 810,275 | -2.8 |
| 19/03/2025 |
4.03
|
12,176,400 | 4.01 | 4.12 | 3.98 | 20,904 | 1,150,985 | -4.6 |
| 18/03/2025 |
4.01
|
23,048,200 | 3.91 | 4.13 | 3.74 | 2,124,961 | 130,252 | 7.9 |
| 17/03/2025 |
3.92
|
8,734,100 | 3.86 | 3.94 | 3.86 | 860,100 | 184,174 | 2.7 |
| 14/03/2025 |
3.86
|
17,331,000 | 3.82 | 3.93 | 3.77 | 1,224,414 | 2,314,590 | -4.1 |
| 13/03/2025 |
3.86
|
25,179,400 | 4 | 4.03 | 3.86 | 138,000 | 2,856,808 | -10.8 |
| 12/03/2025 |
4.03
|
12,652,200 | 4.10 | 4.15 | 4.01 | 69,500 | 100,086 | -0.1 |
| 11/03/2025 |
4.10
|
25,793,500 | 3.86 | 4.14 | 3.80 | 2,679,530 | 1,548,993 | 4.4 |
| 10/03/2025 |
3.97
|
41,952,100 | 4.12 | 4.28 | 3.91 | 2,881,595 | 29,269 | 11.5 |
| 07/03/2025 |
4.14
|
35,909,100 | 4.40 | 4.58 | 4.12 | 119,700 | 2,982,244 | -12.2 |
| 06/03/2025 |
4.36
|
94,835,600 | 4.33 | 4.55 | 4.33 | 1,719,550 | 485,691 | 5.4 |
| 05/03/2025 |
4.65
|
4,813,000 | 4.65 | 4.65 | 4.65 | 12,906 | 900 | 0.1 |
| 04/03/2025 |
4.99
|
2,899,700 | 4.99 | 4.99 | 4.99 | 4,845 | 0 | 0.0 |
| 03/03/2025 |
5.36
|
5,098,400 | 5.36 | 5.36 | 5.36 | 41,300 | 59 | 0.2 |
| 28/02/2025 |
5.76
|
14,324,600 | 5.73 | 5.88 | 5.73 | 58,300 | 692,900 | -3.7 |
| 27/02/2025 |
5.73
|
31,282,200 | 5.85 | 5.87 | 5.70 | 184,800 | 166,300 | 0.1 |
| 26/02/2025 |
5.87
|
39,725,000 | 6.02 | 6.09 | 5.85 | 19,403 | 1,582,900 | -9.3 |
| 25/02/2025 |
6.15
|
12,247,700 | 6.15 | 6.27 | 6.12 | 580,240 | 505,100 | 0.5 |
| 24/02/2025 |
6.13
|
13,431,000 | 6.10 | 6.17 | 6.07 | 156,700 | 958,500 | -4.9 |
| 21/02/2025 |
6.16
|
9,400,700 | 6.17 | 6.27 | 6.11 | 62,000 | 500,000 | -2.7 |
| 20/02/2025 |
6.18
|
9,585,500 | 6.30 | 6.30 | 6.16 | 164,400 | 956,900 | -4.9 |
| 19/02/2025 |
6.27
|
20,299,600 | 6.12 | 6.29 | 6.07 | 2,922,100 | 100,701 | 17.4 |
| 18/02/2025 |
6.12
|
10,263,400 | 6.20 | 6.35 | 6.11 | 351,900 | 51,800 | 1.9 |
| 17/02/2025 |
6.17
|
21,765,900 | 5.80 | 6.30 | 5.75 | 1,279,000 | 285,440 | 6.2 |
| 14/02/2025 |
5.96
|
18,066,800 | 6.05 | 6.08 | 5.94 | 186,700 | 682,100 | -3.0 |
| 13/02/2025 |
6.08
|
3,359,800 | 6.10 | 6.12 | 6.03 | 38,100 | 25,342 | 0.1 |
| 12/02/2025 |
6.09
|
5,042,700 | 6.10 | 6.17 | 6.06 | 230,700 | 89,700 | 0.9 |
| 11/02/2025 |
6.06
|
4,393,800 | 6 | 6.09 | 5.97 | 374,602 | 16,344 | 2.2 |
| 10/02/2025 |
5.97
|
5,407,900 | 6.08 | 6.09 | 5.97 | 20,200 | 50,700 | -0.2 |
| 07/02/2025 |
6.09
|
4,484,500 | 6.05 | 6.16 | 6.05 | 276,000 | 0 | 1.7 |
| 06/02/2025 |
6.05
|
3,925,800 | 6.09 | 6.14 | 6.05 | 1,200 | 48,800 | -0.3 |
| 05/02/2025 |
6.09
|
6,192,800 | 6.09 | 6.17 | 6.05 | 100,500 | 642,400 | -3.3 |
| 04/02/2025 |
6.05
|
5,102,300 | 6 | 6.07 | 6 | 16,300 | 308,700 | -1.8 |
| 03/02/2025 |
6
|
7,173,000 | 5.91 | 6.09 | 5.87 | 52,000 | 328,900 | -1.7 |
| 24/01/2025 |
5.82
|
3,462,300 | 5.79 | 5.85 | 5.78 | 251,400 | 5,700 | 1.4 |
| 23/01/2025 |
5.77
|
2,407,000 | 5.75 | 5.82 | 5.75 | 153,000 | 25,900 | 0.7 |
| 22/01/2025 |
5.75
|
2,821,100 | 5.80 | 5.83 | 5.75 | 64,400 | 0 | 0.4 |
| 21/01/2025 |
5.78
|
3,301,800 | 5.83 | 5.88 | 5.78 | 1,300 | 200,400 | -1.2 |
| 20/01/2025 |
5.84
|
2,063,300 | 5.86 | 5.93 | 5.83 | 36,200 | 11,300 | 0.1 |
| 17/01/2025 |
5.84
|
3,726,500 | 5.84 | 5.92 | 5.80 | 291,800 | 9,500 | 1.7 |
| 16/01/2025 |
5.83
|
2,567,600 | 5.83 | 5.94 | 5.82 | 31,400 | 169,000 | -0.8 |
| 15/01/2025 |
5.80
|
3,459,300 | 5.70 | 5.84 | 5.70 | 66,500 | 28,700 | 0.2 |
| 14/01/2025 |
5.70
|
5,426,300 | 5.96 | 5.96 | 5.70 | 10,500 | 34,300 | -0.1 |
| 13/01/2025 |
5.92
|
7,950,500 | 6.08 | 6.09 | 5.81 | 190,200 | 298,000 | -0.7 |
| 10/01/2025 |
6.06
|
4,966,400 | 6.17 | 6.17 | 6.06 | 1,000 | 0 | 0.0 |
| 09/01/2025 |
6.16
|
4,626,700 | 6.14 | 6.22 | 6.14 | 0 | 62,500 | -0.4 |
| 08/01/2025 |
6.14
|
3,220,700 | 6.11 | 6.18 | 6.10 | 115,100 | 5,000 | 0.7 |
| 07/01/2025 |
6.11
|
5,251,600 | 6.13 | 6.20 | 6.10 | 186,600 | 3,900 | 1.1 |
| 06/01/2025 |
6.13
|
6,965,000 | 6.25 | 6.30 | 6.10 | 15,000 | 5,900 | 0.1 |
| 03/01/2025 |
6.25
|
9,080,900 | 6.32 | 6.37 | 6.25 | 24,400 | 653,500 | -4.0 |
| 02/01/2025 |
6.33
|
4,174,000 | 6.35 | 6.36 | 6.31 | 1,800 | 364,500 | -2.3 |
| 31/12/2024 |
6.36
|
4,343,800 | 6.36 | 6.37 | 6.31 | 5,700 | 630,500 | -4.0 |
| 30/12/2024 |
6.35
|
5,931,000 | 6.42 | 6.44 | 6.31 | 6,600 | 167,800 | -1.0 |
| 27/12/2024 |
6.42
|
5,015,400 | 6.55 | 6.55 | 6.42 | 28,300 | 0 | 0.2 |
| 26/12/2024 |
6.50
|
16,556,300 | 6.45 | 6.66 | 6.40 | 1,412,000 | 94,800 | 8.6 |
| 25/12/2024 |
6.40
|
8,223,000 | 6.27 | 6.44 | 6.27 | 954,200 | 83,400 | 5.6 |
| 24/12/2024 |
6.27
|
7,475,300 | 6.34 | 6.38 | 6.24 | 55,300 | 165,500 | -0.7 |
| 23/12/2024 |
6.35
|
5,369,900 | 6.36 | 6.43 | 6.33 | 7,600 | 171,600 | -1.0 |
| 20/12/2024 |
6.35
|
5,719,000 | 6.31 | 6.36 | 6.28 | 2,108 | 0 | 0.0 |
| 19/12/2024 |
6.32
|
9,892,200 | 6.40 | 6.40 | 6.28 | 59,100 | 151,200 | -0.6 |
| 18/12/2024 |
6.45
|
6,224,000 | 6.38 | 6.46 | 6.37 | 250,900 | 30,000 | 1.4 |
| 17/12/2024 |
6.39
|
5,525,300 | 6.41 | 6.43 | 6.37 | 1,700 | 40,700 | -0.2 |
| 16/12/2024 |
6.40
|
5,703,700 | 6.50 | 6.52 | 6.37 | 6,000 | 509,600 | -3.3 |
| 13/12/2024 |
6.48
|
6,378,900 | 6.59 | 6.62 | 6.46 | 8,200 | 898,600 | -5.8 |
| 12/12/2024 |
6.58
|
18,701,600 | 6.49 | 6.79 | 6.47 | 156,400 | 1,055,800 | -6.0 |
| 11/12/2024 |
6.45
|
8,569,400 | 6.45 | 6.54 | 6.39 | 47,200 | 366,600 | -2.1 |
| 10/12/2024 |
6.40
|
7,628,300 | 6.55 | 6.59 | 6.40 | 34,600 | 318,200 | -1.8 |
| 09/12/2024 |
6.52
|
13,912,400 | 6.45 | 6.67 | 6.37 | 1,567,500 | 0 | 10.2 |
| 06/12/2024 |
6.40
|
11,180,300 | 6.35 | 6.48 | 6.31 | 1,071,900 | 9,400 | 6.8 |
| 05/12/2024 |
6.30
|
16,694,400 | 6.24 | 6.37 | 6.13 | 450,200 | 622,400 | -1.0 |
| 04/12/2024 |
6.19
|
5,317,500 | 6.20 | 6.28 | 6.19 | 30,000 | 176,900 | -0.9 |
| 03/12/2024 |
6.22
|
9,239,700 | 6.32 | 6.32 | 6.21 | 4,500 | 839,900 | -5.2 |
| 02/12/2024 |
6.29
|
6,953,000 | 6.31 | 6.40 | 6.28 | 155,300 | 272,000 | -0.7 |