| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-0.53 | -8.31% | 92,965,200 | -2,410,394 | -15.9 |
5.85
6.90
5.85
|
|
2 tháng
(2025-02-03) |
0.49 | 9.14% | 149,411,600 | 244,582 | 0.2 |
5.36
6.90
5.85
|
|
3 tháng
(2025-01-06) |
0.59 | 11.22% | 167,295,500 | -25,534 | -1.3 |
5.12
6.90
5.85
|
|
6 tháng
(2024-10-07) |
0.52 | 9.76% | 268,807,700 | 443,847 | 0.9 |
5.12
6.90
5.85
|
|
12 tháng
(2024-04-09) |
-1.85 | -24.03% | 454,738,500 | 830,087 | 3.0 |
5.12
7.70
5.85
|
|
24 tháng
(2023-04-17) |
-1.24 | -17.49% | 1,547,794,700 | 461,195 | -0.8 |
5.12
9.53
5.85
|
|
36 tháng
(2022-04-20) |
-9.24 | -61.24% | 2,701,714,900 | -54,813 | -12.6 |
3.86
15.79
5.85
|
|
60 tháng
(2020-05-04) |
1.72 | 41.66% | 6,161,065,070 | -3,412,343 | -66.0 |
3.86
24.26
5.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
5.85
|
8,505,900 | 5.85 | 6.34 | 5.85 | 53,400 | 476,300 | -2.5 |
| 03/04/2025 |
6.29
|
4,761,300 | 6.38 | 6.49 | 6.29 | 0 | 316,900 | -2.0 |
| 02/04/2025 |
6.76
|
3,680,600 | 6.76 | 6.91 | 6.75 | 138,000 | 179,900 | -0.3 |
| 01/04/2025 |
6.78
|
1,239,400 | 6.75 | 6.79 | 6.67 | 3,000 | 315,500 | -2.1 |
| 31/03/2025 |
6.74
|
2,518,000 | 6.62 | 6.77 | 6.59 | 238,500 | 89,400 | 1.0 |
| 28/03/2025 |
6.69
|
2,696,500 | 6.71 | 6.73 | 6.57 | 0 | 261,100 | -1.7 |
| 27/03/2025 |
6.71
|
1,853,800 | 6.71 | 6.73 | 6.60 | 96,800 | 95,300 | 0.0 |
| 26/03/2025 |
6.71
|
3,712,300 | 6.85 | 6.88 | 6.58 | 103,000 | 376,300 | -1.9 |
| 25/03/2025 |
6.83
|
3,299,300 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
3,823,800 | 6.78 | 6.90 | 6.70 | 112,100 | 401,000 | -2.0 |
| 21/03/2025 |
6.77
|
4,476,400 | 6.68 | 6.91 | 6.65 | 0 | 0 | 0 |
| 20/03/2025 |
6.65
|
4,765,300 | 6.55 | 6.67 | 6.43 | 456,100 | 321,140 | 0.9 |
| 19/03/2025 |
6.52
|
2,562,600 | 6.48 | 6.60 | 6.42 | 287,600 | 248,100 | 0.2 |
| 18/03/2025 |
6.49
|
4,618,200 | 6.70 | 6.70 | 6.49 | 112,100 | 189,500 | -0.5 |
| 17/03/2025 |
6.64
|
4,121,500 | 6.45 | 6.69 | 6.45 | 12,000 | 348,600 | -2.2 |
| 14/03/2025 |
6.45
|
4,811,500 | 6.41 | 6.57 | 6.39 | 155,500 | 630,700 | -3.1 |
| 13/03/2025 |
6.40
|
3,572,800 | 6.70 | 6.70 | 6.40 | 0 | 732,500 | -4.8 |
| 12/03/2025 |
6.70
|
10,725,000 | 6.38 | 6.76 | 6.38 | 661,300 | 202,116 | 3.0 |
| 11/03/2025 |
6.35
|
5,061,000 | 6.25 | 6.35 | 6.20 | 762,800 | 176,900 | 3.7 |
| 10/03/2025 |
6.33
|
3,403,800 | 6.40 | 6.44 | 6.25 | 152,300 | 165,700 | -0.1 |
| 07/03/2025 |
6.40
|
3,953,200 | 6.37 | 6.53 | 6.35 | 174,700 | 391,038 | -1.4 |
| 06/03/2025 |
6.37
|
2,478,500 | 6.33 | 6.38 | 6.26 | 101,700 | 176,800 | -0.5 |
| 05/03/2025 |
6.38
|
2,324,500 | 6.45 | 6.47 | 6.25 | 167,100 | 102,600 | 0.4 |
| 04/03/2025 |
6.45
|
4,491,000 | 6.37 | 6.45 | 6.10 | 651,300 | 77,800 | 3.6 |
| 03/03/2025 |
6.41
|
1,978,700 | 6.49 | 6.49 | 6.36 | 0 | 332,900 | -2.1 |
| 28/02/2025 |
6.46
|
2,533,500 | 6.40 | 6.46 | 6.37 | 329,800 | 0 | 2.1 |
| 27/02/2025 |
6.37
|
2,242,600 | 6.40 | 6.44 | 6.32 | 221,000 | 45,800 | 1.1 |
| 26/02/2025 |
6.35
|
3,182,500 | 6.42 | 6.44 | 6.33 | 146,900 | 465,704 | -2.0 |
| 25/02/2025 |
6.39
|
3,931,400 | 6.30 | 6.50 | 6.25 | 452,300 | 198,600 | 1.6 |
| 24/02/2025 |
6.23
|
2,898,500 | 6.20 | 6.23 | 6.09 | 181,400 | 65,520 | 0.7 |
| 21/02/2025 |
6.25
|
3,412,400 | 6.25 | 6.34 | 6.15 | 226,700 | 14,500 | 1.3 |
| 20/02/2025 |
6.25
|
3,931,300 | 6.24 | 6.32 | 6.15 | 204,000 | 135,800 | 0.4 |
| 19/02/2025 |
6.18
|
5,483,800 | 5.96 | 6.25 | 5.96 | 793,800 | 129,000 | 4.1 |
| 18/02/2025 |
5.95
|
2,508,800 | 5.96 | 6.05 | 5.86 | 192,900 | 113,700 | 0.5 |
| 17/02/2025 |
5.90
|
4,671,500 | 5.68 | 6 | 5.68 | 401,000 | 138,200 | 1.5 |
| 14/02/2025 |
5.70
|
2,092,600 | 5.57 | 5.70 | 5.57 | 314,300 | 0 | 1.8 |
| 13/02/2025 |
5.55
|
1,921,400 | 5.56 | 5.62 | 5.51 | 114,700 | 9,900 | 0.6 |
| 12/02/2025 |
5.53
|
1,139,800 | 5.51 | 5.59 | 5.48 | 24,100 | 11,500 | 0.1 |
| 11/02/2025 |
5.50
|
1,179,100 | 5.45 | 5.54 | 5.43 | 4,700 | 0 | 0.0 |
| 10/02/2025 |
5.45
|
1,106,900 | 5.52 | 5.52 | 5.41 | 4,500 | 61,200 | -0.3 |
| 07/02/2025 |
5.54
|
1,906,800 | 5.44 | 5.60 | 5.44 | 78,700 | 30,500 | 0.3 |
| 06/02/2025 |
5.49
|
933,200 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
| 05/02/2025 |
5.49
|
2,975,500 | 5.48 | 5.58 | 5.45 | 58,900 | 66,400 | -0.0 |
| 04/02/2025 |
5.45
|
1,421,600 | 5.38 | 5.46 | 5.35 | 180,600 | 29,600 | 0.8 |
| 03/02/2025 |
5.36
|
503,500 | 5.29 | 5.41 | 5.29 | 0 | 0 | 0 |
| 24/01/2025 |
5.32
|
737,700 | 5.36 | 5.40 | 5.31 | 26,100 | 2,100 | 0.1 |
| 23/01/2025 |
5.35
|
795,300 | 5.29 | 5.36 | 5.25 | 50,700 | 4,600 | 0.2 |
| 22/01/2025 |
5.29
|
1,125,800 | 5.40 | 5.48 | 5.29 | 0 | 5,616 | -0.0 |
| 21/01/2025 |
5.39
|
860,200 | 5.48 | 5.49 | 5.39 | 0 | 4,300 | -0.0 |
| 20/01/2025 |
5.43
|
2,303,000 | 5.46 | 5.66 | 5.43 | 25,900 | 147,500 | -0.7 |
| 17/01/2025 |
5.35
|
784,700 | 5.29 | 5.35 | 5.24 | 3,300 | 8,100 | -0.0 |
| 16/01/2025 |
5.29
|
1,325,500 | 5.25 | 5.31 | 5.21 | 4,300 | 88,200 | -0.4 |
| 15/01/2025 |
5.17
|
721,300 | 5.12 | 5.20 | 5.11 | 14,400 | 3,300 | 0.1 |
| 14/01/2025 |
5.12
|
715,800 | 5.19 | 5.26 | 5.12 | 2,300 | 55,400 | -0.3 |
| 13/01/2025 |
5.20
|
1,190,500 | 5.10 | 5.22 | 5.10 | 169,700 | 39,800 | 0.7 |
| 10/01/2025 |
5.15
|
1,206,100 | 5.27 | 5.33 | 5.15 | 0 | 45,500 | -0.2 |
| 09/01/2025 |
5.27
|
754,500 | 5.32 | 5.34 | 5.25 | 12,000 | 55,300 | -0.2 |
| 08/01/2025 |
5.31
|
1,172,400 | 5.24 | 5.32 | 5.23 | 85,300 | 13,800 | 0.4 |
| 07/01/2025 |
5.20
|
1,780,400 | 5.27 | 5.33 | 5.20 | 24,900 | 156,900 | -0.7 |
| 06/01/2025 |
5.26
|
2,410,700 | 5.51 | 5.55 | 5.26 | 131,200 | 189,800 | -0.3 |
| 03/01/2025 |
5.51
|
2,538,600 | 5.74 | 5.74 | 5.50 | 25,600 | 170,600 | -0.8 |
| 02/01/2025 |
5.68
|
949,000 | 5.74 | 5.77 | 5.68 | 2,000 | 58,300 | -0.3 |
| 31/12/2024 |
5.72
|
2,333,100 | 5.72 | 5.78 | 5.64 | 3,000 | 415,500 | -2.3 |
| 30/12/2024 |
5.71
|
2,463,900 | 5.87 | 5.91 | 5.69 | 79,200 | 220,200 | -0.8 |
| 27/12/2024 |
5.90
|
1,374,600 | 5.97 | 6.03 | 5.87 | 56,600 | 15,200 | 0.2 |
| 26/12/2024 |
5.97
|
7,845,800 | 5.61 | 6.04 | 5.61 | 547,400 | 23,700 | 3.1 |
| 25/12/2024 |
5.65
|
2,503,900 | 5.60 | 5.71 | 5.57 | 499,000 | 64,800 | 2.5 |
| 24/12/2024 |
5.58
|
2,969,400 | 5.72 | 5.72 | 5.50 | 25,700 | 105,900 | -0.5 |
| 23/12/2024 |
5.73
|
1,154,900 | 5.70 | 5.82 | 5.70 | 0 | 21,300 | -0.1 |
| 20/12/2024 |
5.70
|
1,934,400 | 5.71 | 5.88 | 5.68 | 79,800 | 64,621 | 0.1 |
| 19/12/2024 |
5.67
|
2,255,800 | 5.66 | 5.77 | 5.62 | 105,900 | 29,200 | 0.4 |
| 18/12/2024 |
5.76
|
1,288,900 | 5.72 | 5.77 | 5.66 | 5,800 | 66,003 | -0.3 |
| 17/12/2024 |
5.72
|
1,906,600 | 5.68 | 5.83 | 5.63 | 80,100 | 75,836 | 0.0 |
| 16/12/2024 |
5.65
|
1,566,900 | 5.70 | 5.74 | 5.53 | 2,200 | 162,000 | -0.9 |
| 13/12/2024 |
5.69
|
2,518,100 | 5.70 | 5.85 | 5.60 | 38,300 | 191,700 | -0.9 |
| 12/12/2024 |
5.70
|
1,760,800 | 5.87 | 5.87 | 5.69 | 17,900 | 220,500 | -1.2 |
| 11/12/2024 |
5.87
|
5,589,400 | 5.66 | 6.01 | 5.65 | 199,600 | 406,700 | -1.2 |
| 10/12/2024 |
5.65
|
1,852,900 | 5.73 | 5.77 | 5.65 | 13,000 | 275,900 | -1.5 |
| 09/12/2024 |
5.73
|
8,114,100 | 5.37 | 5.77 | 5.37 | 246,600 | 342,700 | -0.6 |
| 06/12/2024 |
5.40
|
1,231,000 | 5.46 | 5.49 | 5.31 | 124,700 | 24,800 | 0.5 |
| 05/12/2024 |
5.46
|
1,689,900 | 5.22 | 5.46 | 5.20 | 166,200 | 118,800 | 0.3 |
| 04/12/2024 |
5.28
|
1,302,300 | 5.28 | 5.33 | 5.20 | 109,000 | 32,900 | 0.4 |
| 03/12/2024 |
5.32
|
1,047,500 | 5.38 | 5.39 | 5.32 | 2,000 | 101,700 | -0.5 |
| 02/12/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 27,500 | 0 | 0.1 |
| 29/11/2024 |
5.38
|
837,900 | 5.37 | 5.40 | 5.31 | 38,600 | 51,500 | -0.1 |
| 28/11/2024 |
5.38
|
1,032,600 | 5.42 | 5.48 | 5.38 | 127,300 | 3,700 | 0.7 |
| 27/11/2024 |
5.43
|
943,100 | 5.45 | 5.49 | 5.40 | 77,600 | 13,100 | 0.4 |
| 26/11/2024 |
5.45
|
2,921,900 | 5.28 | 5.45 | 5.28 | 496,100 | 0 | 2.7 |
| 25/11/2024 |
5.28
|
729,700 | 5.23 | 5.29 | 5.20 | 105,000 | 5,600 | 0.5 |
| 22/11/2024 |
5.25
|
888,100 | 5.30 | 5.30 | 5.18 | 59,700 | 4,500 | 0.3 |
| 21/11/2024 |
5.30
|
478,000 | 5.20 | 5.30 | 5.20 | 46,100 | 0 | 0.2 |
| 20/11/2024 |
5.28
|
1,326,400 | 5.10 | 5.29 | 5.10 | 173,400 | 6,600 | 0.9 |
| 19/11/2024 |
5.15
|
680,600 | 5.20 | 5.20 | 5.14 | 3,800 | 14,500 | -0.1 |
| 18/11/2024 |
5.20
|
738,100 | 5.16 | 5.20 | 5.10 | 12,500 | 1,700 | 0.1 |
| 15/11/2024 |
5.18
|
1,097,200 | 5.10 | 5.18 | 5.02 | 6,000 | 1,800 | 0.0 |
| 14/11/2024 |
5.12
|
1,076,200 | 5.26 | 5.26 | 5.12 | 19,090 | 119,700 | -0.5 |
| 13/11/2024 |
5.24
|
774,400 | 5.24 | 5.25 | 5.20 | 3,051 | 155,900 | -0.8 |
| 12/11/2024 |
5.25
|
843,100 | 5.27 | 5.29 | 5.23 | 4,000 | 130,800 | -0.7 |
| 11/11/2024 |
5.27
|
951,200 | 5.30 | 5.33 | 5.24 | 13,000 | 120,000 | -0.6 |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 7,000 | 79,100 | -0.4 |