| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-1.19 | -16.26% | 47,596,700 | 4,379,142 | 28.4 |
6.13
7.60
6.13
|
|
2 tháng
(2025-02-06) |
-0.76 | -11.03% | 82,879,900 | 5,885,132 | 38.9 |
6.13
7.60
6.13
|
|
3 tháng
(2025-01-07) |
-0.53 | -7.96% | 106,447,400 | 4,409,452 | 29.4 |
6.13
7.60
6.13
|
|
6 tháng
(2024-10-09) |
0.47 | 8.30% | 227,265,400 | 9,839,909 | 66.9 |
5.50
8.03
6.13
|
|
12 tháng
(2024-04-12) |
-1.59 | -20.60% | 439,638,200 | -593,530 | -8.1 |
5.21
8.49
6.13
|
|
24 tháng
(2023-04-18) |
1.23 | 25.07% | 1,118,975,600 | -2,309,538 | -6.4 |
4.78
9.51
6.13
|
|
36 tháng
(2022-04-25) |
-11.81 | -65.83% | 1,344,869,500 | -20,052,921 | -185.8 |
3.43
19.15
6.13
|
|
60 tháng
(2021-07-15) |
-11.96 | -66.12% | 1,503,658,675 | -3,223,021 | 350.2 |
3.43
25.46
6.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
5.71
|
1,257,700 | 5.77 | 5.78 | 5.71 | 453,300 | 85,000 | 2.1 |
| 04/04/2025 |
6.13
|
5,584,700 | 6.13 | 6.20 | 6.13 | 490,400 | 32,049 | 2.8 |
| 03/04/2025 |
6.59
|
4,031,800 | 6.59 | 6.61 | 6.59 | 300,400 | 0 | 2.0 |
| 02/04/2025 |
7.08
|
1,106,300 | 7.07 | 7.16 | 7.05 | 31,000 | 37,800 | -0.0 |
| 01/04/2025 |
7.09
|
706,000 | 6.93 | 7.09 | 6.90 | 29,200 | 46,200 | -0.1 |
| 31/03/2025 |
6.90
|
1,293,200 | 7.08 | 7.08 | 6.90 | 13,625 | 92,200 | -0.6 |
| 28/03/2025 |
7.08
|
1,192,600 | 7.19 | 7.19 | 7.05 | 98,100 | 222,402 | -0.9 |
| 27/03/2025 |
7.20
|
867,100 | 7.11 | 7.20 | 7.07 | 184,037 | 62,500 | 0.9 |
| 26/03/2025 |
7.10
|
1,848,200 | 7.23 | 7.24 | 7.10 | 289,500 | 356,400 | -0.5 |
| 25/03/2025 |
7.23
|
1,151,000 | 7.21 | 7.28 | 7.19 | 0 | 0 | 0 |
| 24/03/2025 |
7.23
|
1,363,800 | 7.19 | 7.23 | 7.02 | 65,600 | 111,500 | -0.3 |
| 21/03/2025 |
7.17
|
1,951,800 | 7.26 | 7.40 | 7.15 | 0 | 0 | 0 |
| 20/03/2025 |
7.30
|
2,638,600 | 7.45 | 7.45 | 7.15 | 442,200 | 77,300 | 2.6 |
| 19/03/2025 |
7.39
|
1,898,800 | 7.44 | 7.44 | 7.21 | 68,400 | 256,120 | -1.4 |
| 18/03/2025 |
7.45
|
2,201,000 | 7.69 | 7.69 | 7.07 | 1,459,900 | 87,400 | 10.3 |
| 17/03/2025 |
7.60
|
2,192,400 | 7.60 | 7.69 | 7.52 | 500 | 201,200 | -1.5 |
| 14/03/2025 |
7.60
|
2,964,000 | 7.46 | 7.65 | 7.35 | 939,800 | 74,900 | 6.5 |
| 13/03/2025 |
7.46
|
3,064,700 | 7.54 | 7.65 | 7.36 | 534,500 | 183,900 | 2.6 |
| 12/03/2025 |
7.51
|
2,065,000 | 7.46 | 7.55 | 7.42 | 321,300 | 158,600 | 1.2 |
| 11/03/2025 |
7.49
|
2,108,700 | 7.20 | 7.49 | 7.15 | 570,100 | 45,100 | 3.8 |
| 10/03/2025 |
7.32
|
1,782,300 | 7.27 | 7.36 | 7.25 | 315,400 | 187,600 | 0.9 |
| 07/03/2025 |
7.26
|
2,215,700 | 7.25 | 7.39 | 7.25 | 341,300 | 115,000 | 1.7 |
| 06/03/2025 |
7.25
|
1,141,700 | 7.10 | 7.25 | 7.10 | 52,100 | 0 | 0.4 |
| 05/03/2025 |
7.11
|
1,324,400 | 7.18 | 7.18 | 7.10 | 81,400 | 191,300 | -0.8 |
| 04/03/2025 |
7.14
|
1,798,800 | 7.25 | 7.25 | 7.09 | 3,800 | 121,400 | -0.8 |
| 03/03/2025 |
7.30
|
1,220,500 | 7.28 | 7.36 | 7.25 | 330,000 | 143,600 | 1.4 |
| 28/02/2025 |
7.39
|
1,380,600 | 7.35 | 7.39 | 7.23 | 3,400 | 174,000 | -1.2 |
| 27/02/2025 |
7.34
|
2,601,000 | 7.18 | 7.36 | 7 | 142,400 | 63,300 | 0.6 |
| 26/02/2025 |
7.20
|
1,083,900 | 7.24 | 7.24 | 7.10 | 3,000 | 229,100 | -1.6 |
| 25/02/2025 |
7.24
|
1,896,000 | 7.13 | 7.27 | 7.09 | 82,400 | 119,600 | -0.3 |
| 24/02/2025 |
7.11
|
1,523,600 | 7.27 | 7.27 | 7.03 | 19,800 | 329,200 | -2.2 |
| 21/02/2025 |
7.15
|
1,837,800 | 7.11 | 7.15 | 7.05 | 488,500 | 36,400 | 3.2 |
| 20/02/2025 |
7.11
|
2,133,200 | 7.18 | 7.18 | 7.06 | 1,150,500 | 264,000 | 6.3 |
| 19/02/2025 |
7.11
|
2,211,400 | 7.05 | 7.15 | 6.97 | 0 | 223,900 | -1.6 |
| 18/02/2025 |
6.94
|
2,445,700 | 6.77 | 6.98 | 6.77 | 710,500 | 222,600 | 3.4 |
| 17/02/2025 |
6.75
|
1,444,200 | 6.80 | 6.82 | 6.73 | 395,200 | 18,100 | 2.6 |
| 14/02/2025 |
6.74
|
1,199,900 | 6.64 | 6.78 | 6.62 | 449,900 | 18,100 | 2.9 |
| 13/02/2025 |
6.64
|
1,380,500 | 6.58 | 6.64 | 6.50 | 135,400 | 800 | 0.9 |
| 12/02/2025 |
6.59
|
939,800 | 6.69 | 6.69 | 6.51 | 94,100 | 123,700 | -0.2 |
| 11/02/2025 |
6.63
|
997,300 | 6.56 | 6.67 | 6.56 | 31,200 | 31,400 | -0.0 |
| 10/02/2025 |
6.66
|
1,984,000 | 6.76 | 6.76 | 6.52 | 0 | 247,500 | -1.6 |
| 07/02/2025 |
6.76
|
1,488,800 | 6.90 | 6.92 | 6.70 | 3,045 | 224,300 | -1.5 |
| 06/02/2025 |
6.89
|
1,034,400 | 6.95 | 6.98 | 6.81 | 3,545 | 118,200 | -0.8 |
| 05/02/2025 |
6.95
|
2,299,300 | 6.87 | 7.05 | 6.85 | 446,210 | 359,400 | 0.6 |
| 04/02/2025 |
6.81
|
1,322,300 | 6.76 | 6.86 | 6.60 | 66,700 | 160,600 | -0.6 |
| 03/02/2025 |
6.65
|
536,800 | 6.76 | 6.76 | 6.55 | 58,400 | 131,700 | -0.5 |
| 24/01/2025 |
6.70
|
757,000 | 6.66 | 6.70 | 6.57 | 40,800 | 16,000 | 0.2 |
| 23/01/2025 |
6.66
|
780,100 | 6.56 | 6.67 | 6.50 | 14,500 | 165,200 | -1.0 |
| 22/01/2025 |
6.46
|
832,000 | 6.65 | 6.65 | 6.41 | 40,000 | 286,800 | -1.6 |
| 21/01/2025 |
6.54
|
1,109,900 | 6.70 | 6.70 | 6.53 | 23,200 | 170,100 | -1.0 |
| 20/01/2025 |
6.70
|
1,337,400 | 6.78 | 6.78 | 6.58 | 0 | 349,300 | -2.3 |
| 17/01/2025 |
6.78
|
1,112,600 | 6.71 | 6.78 | 6.62 | 55,400 | 97,000 | -0.3 |
| 16/01/2025 |
6.75
|
1,090,200 | 6.53 | 6.75 | 6.53 | 136,500 | 27,900 | 0.7 |
| 15/01/2025 |
6.50
|
1,577,900 | 6.51 | 6.59 | 6.47 | 189,600 | 301,700 | -0.7 |
| 14/01/2025 |
6.50
|
1,145,000 | 6.77 | 6.77 | 6.50 | 0 | 317,100 | -2.1 |
| 13/01/2025 |
6.77
|
1,205,000 | 6.47 | 6.77 | 6.44 | 239,900 | 48,800 | 1.2 |
| 10/01/2025 |
6.55
|
1,680,300 | 6.71 | 6.72 | 6.55 | 126,100 | 42,700 | 0.5 |
| 09/01/2025 |
6.66
|
1,610,200 | 6.62 | 6.73 | 6.60 | 39,500 | 354,300 | -2.1 |
| 08/01/2025 |
6.75
|
3,858,400 | 6.65 | 6.75 | 6.25 | 912,600 | 1,191,890 | -1.7 |
| 07/01/2025 |
6.66
|
1,313,100 | 6.80 | 6.81 | 6.61 | 173,700 | 18,300 | 1.0 |
| 06/01/2025 |
6.80
|
2,591,200 | 6.91 | 6.93 | 6.61 | 445,000 | 22,402 | 2.9 |
| 03/01/2025 |
6.95
|
2,725,600 | 7.14 | 7.14 | 6.84 | 21,500 | 112,900 | -0.6 |
| 02/01/2025 |
7.13
|
1,363,400 | 7.19 | 7.20 | 7.05 | 0 | 104,782 | -0.7 |
| 31/12/2024 |
7.20
|
1,525,200 | 7.12 | 7.26 | 7.06 | 58,402 | 55,300 | 0.0 |
| 30/12/2024 |
7.07
|
1,506,600 | 7.14 | 7.16 | 7 | 223,900 | 17,700 | 1.5 |
| 27/12/2024 |
7.16
|
1,893,400 | 7.21 | 7.21 | 7.05 | 177,855 | 67,300 | 0.8 |
| 26/12/2024 |
7.29
|
1,746,500 | 7.31 | 7.31 | 7.10 | 4,100 | 100 | 0.0 |
| 25/12/2024 |
7.30
|
4,553,700 | 7 | 7.30 | 6.94 | 295,500 | 19,300 | 2.0 |
| 24/12/2024 |
7.20
|
6,055,900 | 7.73 | 7.73 | 7.20 | 274,400 | 280,600 | -0.1 |
| 23/12/2024 |
7.74
|
1,981,900 | 7.99 | 7.99 | 7.71 | 100 | 180,100 | -1.4 |
| 20/12/2024 |
7.90
|
1,481,300 | 8.05 | 8.10 | 7.81 | 3,800 | 101,800 | -0.8 |
| 19/12/2024 |
8.03
|
2,614,200 | 7.85 | 8.14 | 7.85 | 72,100 | 135,300 | -0.5 |
| 18/12/2024 |
7.99
|
3,080,900 | 7.74 | 8.14 | 7.66 | 352,800 | 84,300 | 2.1 |
| 17/12/2024 |
7.71
|
1,383,700 | 7.60 | 7.83 | 7.56 | 11,000 | 49,137 | -0.3 |
| 16/12/2024 |
7.60
|
1,125,200 | 7.65 | 7.74 | 7.54 | 1,100 | 178,800 | -1.3 |
| 13/12/2024 |
7.74
|
1,999,800 | 7.65 | 7.74 | 7.46 | 121,900 | 46,900 | 0.6 |
| 12/12/2024 |
7.67
|
2,234,400 | 7.86 | 7.86 | 7.62 | 34,300 | 118,257 | -0.7 |
| 11/12/2024 |
7.85
|
2,146,600 | 7.93 | 7.93 | 7.70 | 9,400 | 117,000 | -0.8 |
| 10/12/2024 |
7.93
|
5,251,600 | 7.80 | 8.30 | 7.80 | 95,400 | 847,700 | -6.1 |
| 09/12/2024 |
7.78
|
2,806,600 | 7.56 | 7.79 | 7.48 | 238,900 | 29,400 | 1.6 |
| 06/12/2024 |
7.56
|
1,691,900 | 7.78 | 7.80 | 7.56 | 0 | 207,700 | -1.6 |
| 05/12/2024 |
7.77
|
5,633,300 | 7.57 | 7.86 | 7.49 | 719,400 | 18,200 | 5.4 |
| 04/12/2024 |
7.57
|
1,921,300 | 7.58 | 7.78 | 7.40 | 300,200 | 122,500 | 1.3 |
| 03/12/2024 |
7.65
|
1,695,400 | 7.51 | 7.65 | 7.47 | 543,300 | 10,900 | 4.0 |
| 02/12/2024 |
7.49
|
1,505,600 | 7.66 | 7.73 | 7.49 | 1,400 | 2,200 | -0.0 |
| 29/11/2024 |
7.70
|
1,945,500 | 7.58 | 7.70 | 7.40 | 572,000 | 3,300 | 4.3 |
| 28/11/2024 |
7.58
|
2,161,200 | 7.63 | 7.70 | 7.35 | 623,800 | 47,400 | 4.4 |
| 27/11/2024 |
7.55
|
1,717,100 | 7.73 | 7.75 | 7.36 | 6,300 | 6,700 | -0.0 |
| 26/11/2024 |
7.73
|
2,761,000 | 7.54 | 7.84 | 7.50 | 514,110 | 75,828 | 3.4 |
| 25/11/2024 |
7.55
|
1,913,900 | 7.50 | 7.65 | 7.42 | 44,500 | 105,600 | -0.5 |
| 22/11/2024 |
7.48
|
1,898,600 | 7.49 | 7.50 | 7.34 | 19,100 | 18,000 | 0.0 |
| 21/11/2024 |
7.50
|
3,817,500 | 7.09 | 7.50 | 7.05 | 677,500 | 192,300 | 3.5 |
| 20/11/2024 |
7.05
|
6,486,100 | 6.60 | 7.08 | 6.56 | 616,000 | 110,600 | 3.5 |
| 19/11/2024 |
6.62
|
831,800 | 6.95 | 6.98 | 6.62 | 1,100 | 0 | 0.0 |
| 18/11/2024 |
6.85
|
1,092,300 | 6.82 | 6.85 | 6.60 | 97,200 | 47,000 | 0.3 |
| 15/11/2024 |
6.77
|
2,275,000 | 6.64 | 6.88 | 6.60 | 126,400 | 19,000 | 0.7 |
| 14/11/2024 |
6.73
|
2,370,500 | 6.93 | 7.09 | 6.73 | 0 | 181,404 | -1.3 |
| 13/11/2024 |
6.79
|
3,964,200 | 6.33 | 6.79 | 6.19 | 1,361,000 | 36,900 | 8.4 |
| 12/11/2024 |
6.35
|
1,537,300 | 6.39 | 6.42 | 6.26 | 456,200 | 299,000 | 1.0 |
| 11/11/2024 |
6.39
|
2,566,800 | 6.38 | 6.55 | 6.29 | 400,100 | 21,000 | 2.4 |