| 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) |
-0.35 | -5.19% | 717,100 | 0 | 0 |
5.60
6.80
6.37
|
|
2 tháng
(2025-02-27) |
-1 | -13.51% | 2,518,300 | 0 | 0 |
5.60
7.80
6.37
|
|
3 tháng
(2025-02-03) |
-0.12 | -1.84% | 3,902,300 | 0 | 0 |
5.60
7.80
6.37
|
|
6 tháng
(2024-10-30) |
0.24 | 3.90% | 6,408,800 | 0 | 0 |
5.60
7.80
6.37
|
|
12 tháng
(2024-05-03) |
0.71 | 12.48% | 13,695,400 | 0 | 0 |
5.60
7.80
6.37
|
|
24 tháng
(2023-05-09) |
0.24 | 3.95% | 64,134,600 | -326 | -0.0 |
5.51
7.80
6.37
|
|
36 tháng
(2022-05-16) |
-5 | -43.88% | 104,242,300 | -6,671 | -0.6 |
5.38
12.93
6.37
|
|
60 tháng
(2020-05-25) |
-1.77 | -21.63% | 235,267,150 | -23,131 | -2.2 |
5.36
21.74
6.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
6.68
|
43,200 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
| 28/04/2025 |
6.37
|
30,300 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
| 25/04/2025 |
6.40
|
73,900 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
22,100 | 6.18 | 6.20 | 6.17 | 0 | 0 | 0 |
| 23/04/2025 |
6.18
|
7,000 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
74,200 | 6 | 6.15 | 5.96 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
21,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
21,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
28,400 | 6 | 6.35 | 5.94 | 0 | 0 | 0 |
| 16/04/2025 |
5.94
|
32,900 | 5.99 | 6 | 5.91 | 0 | 0 | 0 |
| 15/04/2025 |
5.99
|
24,100 | 6 | 6 | 5.92 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
5,300 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/04/2025 |
5.99
|
49,700 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
| 10/04/2025 |
5.99
|
3,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/04/2025 |
5.60
|
75,500 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 |
| 08/04/2025 |
5.94
|
102,600 | 6.20 | 6.38 | 5.94 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
90,600 | 6.19 | 6.40 | 6.05 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
21,300 | 6.78 | 6.78 | 6.20 | 0 | 0 | 0 |
| 02/04/2025 |
6.61
|
59,800 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
| 01/04/2025 |
6.80
|
1,900 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 |
| 31/03/2025 |
6.75
|
1,100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/03/2025 |
6.75
|
23,700 | 6.85 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/03/2025 |
6.95
|
18,400 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
6.94
|
35,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
30,600 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 24/03/2025 |
6.95
|
15,100 | 6.95 | 6.96 | 6.93 | 0 | 0 | 0 |
| 21/03/2025 |
6.95
|
40,500 | 6.85 | 7.20 | 6.85 | 0 | 0 | 0 |
| 20/03/2025 |
6.90
|
83,700 | 7 | 7.03 | 6.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.03
|
90,100 | 7.28 | 7.28 | 7 | 0 | 0 | 0 |
| 18/03/2025 |
7.29
|
113,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
105,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
61,100 | 7.60 | 7.65 | 7.53 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
139,500 | 7.69 | 7.70 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.69
|
27,500 | 7.60 | 7.70 | 7.59 | 0 | 0 | 0 |
| 11/03/2025 |
7.60
|
129,600 | 7.55 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/03/2025 |
7.70
|
112,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 07/03/2025 |
7.80
|
170,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
54,100 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.60
|
96,500 | 7.51 | 7.65 | 7.51 | 0 | 0 | 0 |
| 04/03/2025 |
7.51
|
81,300 | 7.50 | 7.57 | 7.45 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
71,200 | 7.45 | 7.53 | 7.40 | 0 | 0 | 0 |
| 28/02/2025 |
7.43
|
97,300 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
203,700 | 7.30 | 7.55 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.29
|
132,700 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 |
| 25/02/2025 |
7.16
|
96,300 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 |
| 24/02/2025 |
7.02
|
82,800 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
| 21/02/2025 |
7.02
|
45,000 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 20/02/2025 |
7.02
|
111,200 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
| 19/02/2025 |
6.95
|
51,100 | 6.95 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/02/2025 |
6.95
|
127,000 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
| 17/02/2025 |
6.82
|
22,800 | 6.85 | 6.87 | 6.81 | 0 | 0 | 0 |
| 14/02/2025 |
6.85
|
65,700 | 6.89 | 6.92 | 6.83 | 0 | 0 | 0 |
| 13/02/2025 |
6.89
|
7,300 | 6.91 | 6.93 | 6.86 | 0 | 0 | 0 |
| 12/02/2025 |
6.91
|
47,100 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
71,400 | 6.75 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/02/2025 |
6.75
|
115,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
| 07/02/2025 |
6.77
|
114,600 | 6.75 | 6.77 | 6.67 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
95,100 | 6.63 | 6.75 | 6.62 | 0 | 0 | 0 |
| 05/02/2025 |
6.62
|
24,800 | 7 | 7 | 6.59 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
82,300 | 6.52 | 6.63 | 6.48 | 0 | 0 | 0 |
| 03/02/2025 |
6.52
|
91,300 | 6.55 | 6.58 | 6.36 | 0 | 0 | 0 |
| 24/01/2025 |
6.46
|
209,100 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 23/01/2025 |
6.21
|
73,300 | 6.13 | 6.24 | 6.13 | 0 | 0 | 0 |
| 22/01/2025 |
6.13
|
68,500 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
| 21/01/2025 |
6.08
|
190,900 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 |
| 20/01/2025 |
6.07
|
46,800 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
53,800 | 5.97 | 6 | 5.94 | 0 | 0 | 0 |
| 16/01/2025 |
5.90
|
16,700 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
| 15/01/2025 |
5.90
|
16,400 | 5.91 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.81
|
13,600 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
5.84
|
6,200 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 10/01/2025 |
5.76
|
96,100 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.80
|
65,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
58,200 | 5.90 | 5.94 | 5.75 | 0 | 0 | 0 |
| 07/01/2025 |
5.97
|
52,900 | 6.01 | 6.01 | 5.58 | 0 | 0 | 0 |
| 06/01/2025 |
6
|
27,400 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.02
|
2,000 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
5.99
|
2,100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 31/12/2024 |
6
|
111,400 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
185,300 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
64,500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
5,800 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
13,100 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
| 24/12/2024 |
6.10
|
39,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
64,400 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.03
|
61,100 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.03
|
48,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.05
|
34,000 | 6.07 | 6.38 | 6.05 | 0 | 0 | 0 |
| 17/12/2024 |
6.07
|
10,800 | 6 | 6.07 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.07
|
19,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
| 13/12/2024 |
6.07
|
1,500 | 5.94 | 6.09 | 5.94 | 0 | 0 | 0 |
| 12/12/2024 |
6.07
|
11,500 | 6.04 | 6.07 | 6 | 0 | 0 | 0 |
| 11/12/2024 |
6.04
|
1,300 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.04
|
6,200 | 6 | 6.09 | 5.95 | 0 | 0 | 0 |
| 09/12/2024 |
6.04
|
42,700 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
7,200 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
| 05/12/2024 |
6.08
|
26,000 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
| 04/12/2024 |
5.94
|
4,600 | 5.94 | 5.95 | 5.94 | 0 | 0 | 0 |
| 03/12/2024 |
6
|
25,200 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
26,700 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |