| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-12) |
-1.10 | -18.64% | 40,662,200 | 70,987 | -0.3 |
4.60
6
4.80
|
|
2 tháng
(2025-02-10) |
0.10 | 2.13% | 73,597,027 | 67,588 | -0.3 |
4.60
6.50
4.80
|
|
3 tháng
(2025-01-13) |
0.40 | 9.09% | 83,522,992 | -344,512 | -1.9 |
4.20
6.50
4.80
|
|
6 tháng
(2024-10-14) |
1.50 | 45.45% | 147,437,381 | 43,488 | -0.2 |
3.30
6.50
4.80
|
|
12 tháng
(2024-04-16) |
0.40 | 9.09% | 220,928,340 | -603,312 | -2.9 |
2.70
6.50
4.80
|
|
24 tháng
(2023-04-24) |
0.30 | 6.67% | 549,379,482 | 7,831 | -0.1 |
2.70
7.30
4.80
|
|
36 tháng
(2022-04-27) |
-12.91 | -72.90% | 770,135,906 | 340,903 | 1.1 |
2.70
19.24
4.80
|
|
60 tháng
(2020-05-07) |
-2.49 | -34.18% | 928,996,089 | -1,334,398 | -34.0 |
2.70
31.81
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.80
|
1,076,300 | 4.80 | 4.80 | 4.30 | 0 | 10,800 | -0.0 |
| 10/04/2025 |
4.70
|
11,474,000 | 4.90 | 5 | 4.60 | 151,300 | 348,200 | -1.0 |
| 09/04/2025 |
4.60
|
2,583,400 | 4.70 | 4.70 | 4.60 | 400 | 600 | -0.0 |
| 08/04/2025 |
5.10
|
642,900 | 5.20 | 5.50 | 5.10 | 8,000 | 31,000 | -0.1 |
| 04/04/2025 |
5.60
|
2,697,400 | 5.30 | 5.60 | 5 | 28,300 | 43,600 | -0.1 |
| 03/04/2025 |
5.50
|
2,697,400 | 5.60 | 5.60 | 5.30 | 116,000 | 132,100 | -0.1 |
| 02/04/2025 |
5.80
|
984,200 | 5.50 | 5.90 | 5.50 | 76,900 | 87,900 | -0.1 |
| 01/04/2025 |
5.50
|
949,700 | 5.30 | 5.50 | 5.30 | 59,700 | 12 | 0.3 |
| 31/03/2025 |
5.30
|
506,900 | 5.30 | 5.40 | 5.20 | 0 | 16,400 | -0.1 |
| 28/03/2025 |
5.40
|
2,181,100 | 5.40 | 5.50 | 5 | 164,200 | 91,900 | 0.4 |
| 27/03/2025 |
5.40
|
688,700 | 5.50 | 5.50 | 5.40 | 0 | 53,100 | -0.3 |
| 26/03/2025 |
5.50
|
2,263,200 | 5.60 | 5.70 | 5.50 | 91,500 | 17,000 | 0.4 |
| 25/03/2025 |
5.60
|
1,695,300 | 5.80 | 5.80 | 5.60 | 124,300 | 15,700 | 0.6 |
| 24/03/2025 |
5.80
|
899,800 | 5.90 | 5.90 | 5.70 | 52,400 | 10,300 | 0.2 |
| 21/03/2025 |
5.90
|
815,600 | 5.70 | 5.90 | 5.60 | 32,600 | 15,600 | 0.1 |
| 20/03/2025 |
5.70
|
2,342,200 | 5.70 | 5.70 | 5.50 | 0 | 42,100 | -0.2 |
| 19/03/2025 |
5.80
|
271,000 | 5.70 | 5.80 | 5.60 | 0 | 501 | -0.0 |
| 18/03/2025 |
5.70
|
1,167,200 | 6 | 6 | 5.70 | 0 | 16,100 | -0.1 |
| 17/03/2025 |
6
|
962,600 | 5.70 | 6 | 5.70 | 142,000 | 2,400 | 0 |
| 14/03/2025 |
5.60
|
977,600 | 5.70 | 5.80 | 5.50 | 0 | 20,600 | -0.1 |
| 13/03/2025 |
5.70
|
1,654,200 | 5.90 | 6 | 5.70 | 0 | 20,700 | -0.1 |
| 12/03/2025 |
5.90
|
1,131,500 | 5.80 | 6.10 | 5.80 | 3,400 | 3,400 | 0 |
| 11/03/2025 |
5.80
|
713,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/03/2025 |
5.90
|
1,942,300 | 5.80 | 6 | 5.70 | 28,900 | 0 | 0.2 |
| 07/03/2025 |
5.80
|
1,079,100 | 5.90 | 6 | 5.80 | 0 | 2,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,399,500 | 5.80 | 6.10 | 5.80 | 200 | 4,700 | -0.0 |
| 05/03/2025 |
5.80
|
1,774,400 | 6.20 | 6.20 | 5.70 | 9,000 | 2,700 | 0.0 |
| 04/03/2025 |
6.20
|
2,557,900 | 6.50 | 6.50 | 6 | 100 | 31,300 | -0.2 |
| 03/03/2025 |
6.50
|
1,431,900 | 6.30 | 6.50 | 6.20 | 23,700 | 0 | 0.1 |
| 28/02/2025 |
6.30
|
1,330,800 | 6 | 6.40 | 5.90 | 5,800 | 15,800 | -0.1 |
| 27/02/2025 |
6.10
|
1,641,800 | 5.90 | 6.10 | 5.90 | 7,700 | 4,600 | 0.0 |
| 26/02/2025 |
5.90
|
942,100 | 5.90 | 6 | 5.80 | 0 | 1,700 | -0.0 |
| 25/02/2025 |
6
|
3,948,400 | 6.20 | 6.20 | 5.70 | 35,400 | 29,000 | 0.0 |
| 24/02/2025 |
5.70
|
1,399,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
3,171,100 | 4.80 | 5.20 | 4.80 | 1,700 | 0 | 0.0 |
| 20/02/2025 |
4.80
|
887,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
4.90
|
814,200 | 4.80 | 5 | 4.80 | 3,300 | 0 | 0.0 |
| 18/02/2025 |
4.80
|
761,500 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 17/02/2025 |
4.90
|
1,111,300 | 4.90 | 5 | 4.80 | 1,600 | 0 | 0.0 |
| 14/02/2025 |
4.90
|
692,800 | 5 | 5 | 4.80 | 20,900 | 0 | 0.1 |
| 13/02/2025 |
4.90
|
382,000 | 5.10 | 5.10 | 4.80 | 400 | 0 | 0.0 |
| 12/02/2025 |
5
|
685,831 | 5.10 | 5.10 | 4.80 | 0 | 13,700 | -0.1 |
| 11/02/2025 |
5.10
|
2,134,143 | 4.80 | 5.10 | 4.80 | 100 | 31,300 | -0.2 |
| 10/02/2025 |
4.70
|
2,134,153 | 4.30 | 4.70 | 4.30 | 1 | 0 | 0.0 |
| 07/02/2025 |
4.30
|
587,771 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
314,605 | 4.30 | 4.30 | 4.10 | 0 | 19,700 | -0.1 |
| 05/02/2025 |
4.20
|
374,901 | 4.30 | 4.30 | 4.20 | 0 | 46,100 | -0.2 |
| 04/02/2025 |
4.30
|
962,255 | 4.30 | 4.30 | 4 | 0 | 49,100 | -0.2 |
| 03/02/2025 |
4.30
|
1,292,100 | 4.40 | 4.50 | 4.10 | 33,200 | 81,700 | 0 |
| 24/01/2025 |
4.40
|
1,292,100 | 4.50 | 4.50 | 4.30 | 0 | 37,700 | -0.2 |
| 23/01/2025 |
4.50
|
1,166,714 | 4.30 | 4.60 | 4.30 | 0 | 40,500 | -0.2 |
| 22/01/2025 |
4.30
|
386,821 | 4.50 | 4.50 | 4.30 | 0 | 25,000 | -0.1 |
| 21/01/2025 |
4.50
|
763,502 | 4.50 | 4.60 | 4.40 | 0 | 19,200 | -0.1 |
| 20/01/2025 |
4.60
|
161,003 | 4.60 | 4.60 | 4.50 | 0 | 32,400 | -0.1 |
| 17/01/2025 |
4.60
|
354,010 | 4.60 | 4.60 | 4.50 | 0 | 11,300 | -0.1 |
| 16/01/2025 |
4.70
|
896,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
395,223 | 4.50 | 4.60 | 4.50 | 0 | 17,500 | -0.1 |
| 14/01/2025 |
4.50
|
342,942 | 4.40 | 4.50 | 4.40 | 0 | 53,600 | -0.2 |
| 13/01/2025 |
4.40
|
635,518 | 4.50 | 4.60 | 4.30 | 0 | 11,500 | -0.1 |
| 10/01/2025 |
4.60
|
244,203 | 4.50 | 4.60 | 4.50 | 0 | 1,100 | -0.0 |
| 09/01/2025 |
4.60
|
1,057,037 | 4.60 | 4.70 | 4.40 | 8,700 | 9,800 | -0.0 |
| 08/01/2025 |
4.70
|
331,478 | 4.50 | 4.70 | 4.40 | 0 | 2,700 | -0.0 |
| 07/01/2025 |
4.60
|
915,263 | 4.70 | 4.70 | 4.40 | 0 | 21,400 | -0.1 |
| 06/01/2025 |
4.70
|
376,268 | 4.80 | 4.80 | 4.70 | 0 | 29,900 | -0.1 |
| 03/01/2025 |
4.80
|
817,852 | 4.80 | 4.90 | 4.70 | 0 | 64,700 | -0.3 |
| 02/01/2025 |
4.80
|
161,592 | 5 | 5 | 4.80 | 0 | 7,700 | -0.0 |
| 31/12/2024 |
5
|
1,278,988 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 30/12/2024 |
4.90
|
530,915 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
560,312 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
747,561 | 4.90 | 4.90 | 4.70 | 55,100 | 0 | 0.3 |
| 25/12/2024 |
4.80
|
617,789 | 4.90 | 5 | 4.80 | 400 | 2,500 | -0.0 |
| 24/12/2024 |
4.90
|
626,193 | 4.90 | 5 | 4.70 | 1,000 | 9,900 | -0.0 |
| 23/12/2024 |
4.90
|
2,655,555 | 4.50 | 4.90 | 4.50 | 43,600 | 43,400 | 0.0 |
| 20/12/2024 |
4.50
|
314,293 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
1,024,296 | 4.50 | 4.60 | 4.30 | 0 | 97,100 | -0.4 |
| 18/12/2024 |
4.60
|
674,831 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
666,819 | 4.50 | 4.60 | 4.40 | 25,000 | 3,600 | 0.1 |
| 16/12/2024 |
4.50
|
456,691 | 4.50 | 4.60 | 4.40 | 0 | 5,900 | -0.0 |
| 13/12/2024 |
4.60
|
2,180,316 | 4.70 | 4.80 | 4.40 | 122,400 | 0 | 0.6 |
| 12/12/2024 |
4.70
|
1,150,572 | 4.70 | 4.80 | 4.50 | 76,500 | 0 | 0.4 |
| 11/12/2024 |
4.80
|
1,007,999 | 4.70 | 4.90 | 4.70 | 81,500 | 0 | 0.4 |
| 10/12/2024 |
4.70
|
506,245 | 4.80 | 5 | 4.70 | 14,000 | 36,300 | -0.1 |
| 09/12/2024 |
4.90
|
1,086,012 | 4.60 | 4.90 | 4.50 | 68,000 | 0 | 0.3 |
| 06/12/2024 |
4.60
|
443,905 | 4.60 | 4.70 | 4.50 | 20,500 | 1,900 | 0.1 |
| 05/12/2024 |
4.60
|
2,606,116 | 4.20 | 4.60 | 4.20 | 105,300 | 7,600 | 0.4 |
| 04/12/2024 |
4.20
|
664,807 | 4.10 | 4.30 | 4 | 32,400 | 0 | 0.1 |
| 03/12/2024 |
4.10
|
1,148,602 | 4 | 4.30 | 3.90 | 52,600 | 16,100 | 0.2 |
| 02/12/2024 |
4
|
649,558 | 4 | 4 | 3.90 | 62,400 | 0 | 0.2 |
| 29/11/2024 |
4
|
1,099,869 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
1,288,202 | 4 | 4.10 | 3.80 | 11,900 | 48,100 | -0.1 |
| 27/11/2024 |
4
|
380,274 | 4 | 4.10 | 3.90 | 4,200 | 0 | 0.0 |
| 26/11/2024 |
3.90
|
755,557 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
3.90
|
261,161 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
498,286 | 4 | 4.10 | 3.90 | 0 | 8,600 | -0.0 |
| 21/11/2024 |
4
|
702,129 | 4.10 | 4.10 | 3.90 | 300 | 7,700 | -0.0 |
| 20/11/2024 |
4.10
|
1,489,494 | 3.90 | 4.20 | 3.90 | 21,700 | 4,000 | 0.1 |
| 19/11/2024 |
3.90
|
1,653,916 | 4.30 | 4.30 | 3.90 | 600 | 0 | 0.0 |
| 18/11/2024 |
4.30
|
1,426,403 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4.20
|
1,233,150 | 4.20 | 4.20 | 4 | 46,700 | 4,800 | 0.2 |
| 14/11/2024 |
4.20
|
1,131,138 | 4.40 | 4.50 | 4.10 | 500 | 10,000 | -0.0 |