| 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) |
-0.65 | -10.06% | 2,450,900 | -2,700 | -0.0 |
5.81
6.70
5.81
|
|
2 tháng
(2025-02-03) |
-0.54 | -8.50% | 4,760,800 | 300 | 0.0 |
5.81
6.70
5.81
|
|
3 tháng
(2025-01-06) |
-1.11 | -16.04% | 5,606,200 | 400 | 0.0 |
5.81
7
5.81
|
|
6 tháng
(2024-10-07) |
-2.78 | -32.36% | 9,283,300 | -200 | -0.0 |
5.81
8.60
5.81
|
|
12 tháng
(2024-04-09) |
-3.43 | -37.12% | 27,528,600 | 15,000 | 0.1 |
5.81
10.40
5.81
|
|
24 tháng
(2023-04-17) |
-1.68 | -22.39% | 59,461,600 | 102,400 | 1.0 |
5.81
10.90
5.81
|
|
36 tháng
(2022-04-20) |
-4.91 | -45.81% | 128,339,800 | 3,361,301 | 34.2 |
5.62
11.35
5.81
|
|
60 tháng
(2020-05-04) |
3.42 | 142.99% | 227,445,350 | 3,205,981 | 33.7 |
2.27
15.86
5.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
5.81
|
218,900 | 5.81 | 6.20 | 5.81 | 0 | 0 | 0 |
| 03/04/2025 |
6.24
|
54,700 | 6.29 | 6.31 | 6.24 | 0 | 2,100 | -0.0 |
| 02/04/2025 |
6.70
|
1,192,100 | 6.35 | 6.84 | 6.35 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
26,500 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
| 31/03/2025 |
6.31
|
213,500 | 6.24 | 6.46 | 6.24 | 2,100 | 10,300 | -0.1 |
| 28/03/2025 |
6.31
|
9,100 | 6.26 | 6.31 | 6.25 | 0 | 0 | 0 |
| 27/03/2025 |
6.26
|
44,700 | 6.25 | 6.26 | 6.25 | 0 | 0 | 0 |
| 26/03/2025 |
6.26
|
64,200 | 6.26 | 6.35 | 6.26 | 7,800 | 0 | 0.0 |
| 25/03/2025 |
6.26
|
47,100 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
| 24/03/2025 |
6.26
|
39,800 | 6.27 | 6.31 | 6.26 | 0 | 0 | 0 |
| 21/03/2025 |
6.32
|
15,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/03/2025 |
6.40
|
20,100 | 6.45 | 6.45 | 6.31 | 0 | 2,700 | -0.0 |
| 19/03/2025 |
6.40
|
5,000 | 6.40 | 6.45 | 6.39 | 0 | 500 | -0.0 |
| 18/03/2025 |
6.45
|
29,100 | 6.49 | 6.49 | 6.40 | 0 | 200 | -0.0 |
| 17/03/2025 |
6.42
|
57,400 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
| 14/03/2025 |
6.45
|
47,800 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 |
| 13/03/2025 |
6.45
|
17,200 | 6.50 | 6.52 | 6.22 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
34,300 | 6.47 | 6.51 | 6.45 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
78,800 | 6.48 | 6.54 | 6.45 | 0 | 0 | 0 |
| 10/03/2025 |
6.48
|
102,600 | 6.45 | 6.56 | 6.45 | 6,200 | 0 | 0.0 |
| 07/03/2025 |
6.46
|
53,400 | 6.49 | 6.54 | 6.40 | 1,100 | 0 | 0.0 |
| 06/03/2025 |
6.46
|
10,200 | 6.46 | 6.46 | 6.40 | 0 | 3,500 | -0.0 |
| 05/03/2025 |
6.46
|
68,500 | 6.54 | 6.54 | 6.45 | 0 | 600 | -0.0 |
| 04/03/2025 |
6.54
|
83,900 | 6.49 | 6.58 | 6.45 | 0 | 4,200 | -0.0 |
| 03/03/2025 |
6.50
|
62,600 | 6.60 | 6.60 | 6.46 | 1,500 | 0 | 0.0 |
| 28/02/2025 |
6.60
|
101,500 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.55
|
63,500 | 6.40 | 6.57 | 6.30 | 1,500 | 0 | 0.0 |
| 26/02/2025 |
6.55
|
171,300 | 6.51 | 6.65 | 6.06 | 5,300 | 2,500 | 0.0 |
| 25/02/2025 |
6.51
|
115,500 | 6.51 | 6.56 | 6.47 | 200 | 0 | 0.0 |
| 24/02/2025 |
6.51
|
66,700 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.59
|
64,600 | 6.58 | 6.63 | 6.54 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
227,600 | 6.55 | 6.78 | 6.50 | 2,200 | 2,200 | -0.0 |
| 19/02/2025 |
6.60
|
111,500 | 6.55 | 6.61 | 6.50 | 300 | 200 | 0.0 |
| 18/02/2025 |
6.50
|
104,700 | 6.56 | 6.68 | 6.48 | 0 | 400 | -0.0 |
| 17/02/2025 |
6.56
|
110,300 | 6.55 | 6.68 | 6.52 | 0 | 0 | 0 |
| 14/02/2025 |
6.52
|
283,500 | 6.45 | 6.69 | 6.42 | 2,400 | 0 | 0.0 |
| 13/02/2025 |
6.48
|
76,100 | 6.57 | 6.57 | 6.46 | 400 | 0 | 0.0 |
| 12/02/2025 |
6.52
|
88,000 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
| 11/02/2025 |
6.52
|
41,500 | 6.42 | 6.73 | 6.42 | 0 | 1,200 | -0.0 |
| 10/02/2025 |
6.42
|
81,200 | 6.45 | 6.57 | 6.42 | 0 | 0 | 0 |
| 07/02/2025 |
6.61
|
61,900 | 6.67 | 6.67 | 6.50 | 0 | 1,800 | -0.0 |
| 06/02/2025 |
6.67
|
51,300 | 6.58 | 6.68 | 6.58 | 0 | 500 | -0.0 |
| 05/02/2025 |
6.58
|
112,000 | 6.69 | 6.70 | 6.41 | 0 | 0 | 0 |
| 04/02/2025 |
6.50
|
220,800 | 6.77 | 6.89 | 6.45 | 2,700 | 0 | 0.0 |
| 03/02/2025 |
6.35
|
9,900 | 6.51 | 6.51 | 6.30 | 800 | 1,300 | -0.0 |
| 24/01/2025 |
6.54
|
7,200 | 6.38 | 6.54 | 6.38 | 0 | 0 | 0 |
| 23/01/2025 |
6.44
|
2,500 | 6.40 | 6.44 | 6.38 | 0 | 0 | 0 |
| 22/01/2025 |
6.38
|
9,900 | 6.38 | 6.45 | 6.38 | 0 | 100 | -0.0 |
| 21/01/2025 |
6.41
|
7,700 | 6.48 | 6.48 | 6.37 | 0 | 0 | 0 |
| 20/01/2025 |
6.38
|
22,200 | 6.55 | 6.57 | 6.38 | 0 | 0 | 0 |
| 17/01/2025 |
6.51
|
30,000 | 6.59 | 6.59 | 6.40 | 1,400 | 0 | 0.0 |
| 16/01/2025 |
6.48
|
17,600 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 |
| 15/01/2025 |
6.40
|
75,400 | 6.52 | 6.74 | 6.38 | 0 | 0 | 0 |
| 14/01/2025 |
6.52
|
36,800 | 6.92 | 6.92 | 6.52 | 0 | 600 | -0.0 |
| 13/01/2025 |
6.78
|
16,200 | 6.69 | 6.78 | 6.60 | 0 | 2,800 | -0.0 |
| 10/01/2025 |
6.68
|
11,700 | 6.71 | 6.85 | 6.68 | 0 | 0 | 0 |
| 09/01/2025 |
6.71
|
19,600 | 6.90 | 6.97 | 6.63 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
28,600 | 6.80 | 7 | 6.78 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
361,400 | 6.92 | 7.37 | 6.71 | 2,300 | 1,200 | 0.0 |
| 06/01/2025 |
6.92
|
198,600 | 6.71 | 7.02 | 6.71 | 1,100 | 0 | 0.0 |
| 03/01/2025 |
6.92
|
48,800 | 7.10 | 7.10 | 6.80 | 0 | 500 | -0.0 |
| 02/01/2025 |
7.10
|
267,700 | 7.16 | 7.17 | 7 | 1,200 | 1,200 | -0.0 |
| 31/12/2024 |
7.05
|
311,200 | 7.55 | 7.69 | 7.03 | 0 | 0 | 0 |
| 30/12/2024 |
7.55
|
431,100 | 7.55 | 7.69 | 7.25 | 500 | 0 | 0.0 |
| 27/12/2024 |
7.49
|
976,900 | 7.37 | 7.49 | 7.10 | 1,200 | 0 | 0.0 |
| 26/12/2024 |
7
|
63,800 | 7.47 | 7.48 | 7 | 0 | 0 | 0 |
| 25/12/2024 |
7.47
|
74,700 | 7.49 | 7.49 | 7.35 | 700 | 600 | 0.0 |
| 24/12/2024 |
7.42
|
63,200 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
| 23/12/2024 |
7.51
|
71,800 | 7.41 | 7.52 | 7.40 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
108,000 | 7.45 | 7.73 | 7.40 | 500 | 0 | 0.0 |
| 19/12/2024 |
7.40
|
56,400 | 7.65 | 7.76 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
7.65
|
114,700 | 7.60 | 7.76 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.58
|
14,000 | 7.61 | 7.65 | 7.58 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.60
|
2,100 | 7.63 | 7.82 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
7.83
|
38,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/12/2024 |
7.70
|
383,900 | 7.78 | 8.31 | 7.63 | 0 | 400 | -0.0 |
| 11/12/2024 |
7.77
|
36,500 | 7.87 | 7.87 | 7.60 | 0 | 100 | -0.0 |
| 10/12/2024 |
7.72
|
24,300 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 |
| 09/12/2024 |
8.12
|
36,800 | 7.99 | 8.50 | 7.67 | 400 | 0 | 0.0 |
| 06/12/2024 |
8.12
|
345,700 | 7.94 | 8.50 | 7.65 | 100 | 1,400 | -0.0 |
| 05/12/2024 |
7.95
|
400 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
| 04/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/12/2024 |
7.83
|
8,000 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 02/12/2024 |
7.91
|
4,800 | 7.97 | 7.98 | 7.90 | 0 | 0 | 0 |
| 29/11/2024 |
7.98
|
1,300 | 7.97 | 7.98 | 7.97 | 0 | 0 | 0 |
| 28/11/2024 |
7.98
|
1,200 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
| 27/11/2024 |
7.95
|
5,000 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 26/11/2024 |
8
|
1,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/11/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
3,800 | 8.02 | 8.05 | 7.91 | 0 | 0 | 0 |
| 21/11/2024 |
8.02
|
400 | 7.91 | 8.05 | 7.91 | 0 | 0 | 0 |
| 20/11/2024 |
8.02
|
9,500 | 8 | 8.02 | 7.99 | 0 | 300 | -0.0 |
| 19/11/2024 |
8
|
40,700 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
| 18/11/2024 |
8.02
|
7,100 | 8.01 | 8.05 | 8.01 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
15,800 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.39
|
3,800 | 8.20 | 8.42 | 8.20 | 0 | 700 | -0.0 |
| 13/11/2024 |
8.38
|
9,200 | 8.26 | 8.38 | 8.25 | 0 | 0 | 0 |
| 12/11/2024 |
8.33
|
1,100 | 8.47 | 8.48 | 8.33 | 0 | 0 | 0 |
| 11/11/2024 |
8.48
|
1,600 | 8.48 | 8.48 | 8.32 | 0 | 100 | -0.0 |
| 08/11/2024 |
8.49
|
2,100 | 8.33 | 8.49 | 8.33 | 0 | 0 | 0 |