| 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) |
0.40 | 6.56% | 10,947,800 | 17,100 | -0.2 |
6.10
7.60
6.50
|
|
2 tháng
(2025-02-03) |
0.90 | 16.07% | 16,555,843 | 26,900 | -0.1 |
5.60
7.60
6.50
|
|
3 tháng
(2025-01-06) |
0.90 | 16.07% | 17,744,715 | -67,200 | -0.7 |
5.50
7.60
6.50
|
|
6 tháng
(2024-10-07) |
-0.30 | -4.41% | 23,435,915 | -221,500 | -1.6 |
5.40
7.60
6.50
|
|
12 tháng
(2024-04-09) |
-1.60 | -19.75% | 57,666,416 | 284,200 | 1.9 |
5.40
8.30
6.50
|
|
24 tháng
(2023-04-17) |
0.70 | 12.07% | 227,066,081 | 761,900 | 6.7 |
5.40
10.80
6.50
|
|
36 tháng
(2022-04-20) |
-2.20 | -25.29% | 308,437,564 | 857,200 | 7.4 |
3.20
10.80
6.50
|
|
60 tháng
(2020-05-04) |
5.70 | 712.50% | 1,010,554,505 | 625,323 | 5.8 |
0.70
18.90
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
6.50
|
505,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
6.70
|
538,700 | 7.20 | 7.40 | 6.70 | 5,400 | 12,600 | -0.1 |
| 02/04/2025 |
7.40
|
60,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
55,600 | 7.30 | 7.40 | 7.30 | 0 | 15,000 | -0.1 |
| 31/03/2025 |
7.30
|
294,600 | 7.30 | 7.40 | 7.10 | 6,000 | 30,000 | -0.2 |
| 28/03/2025 |
7.40
|
372,400 | 7.50 | 7.50 | 7.30 | 6,600 | 95,000 | -0.7 |
| 27/03/2025 |
7.50
|
219,500 | 7.60 | 7.60 | 7.40 | 0 | 2,000 | -0.0 |
| 26/03/2025 |
7.60
|
536,300 | 7.70 | 7.80 | 7.50 | 0 | 100 | -0.0 |
| 25/03/2025 |
7.60
|
888,500 | 7.60 | 7.90 | 7.50 | 0 | 6,200 | -0.0 |
| 24/03/2025 |
7.50
|
1,148,900 | 7.10 | 7.80 | 6.90 | 0 | 12,200 | -0.1 |
| 21/03/2025 |
7.10
|
428,600 | 7.40 | 7.40 | 7 | 1,200 | 0 | 0.0 |
| 20/03/2025 |
7.20
|
1,522,000 | 7 | 7.40 | 6.60 | 5,100 | 0 | 0.0 |
| 19/03/2025 |
6.90
|
1,945,100 | 6.30 | 6.90 | 6.30 | 89,200 | 14,000 | 0.5 |
| 18/03/2025 |
6.30
|
251,300 | 6.30 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 17/03/2025 |
6.30
|
131,200 | 6.30 | 6.30 | 6.20 | 30,000 | 0 | 0 |
| 14/03/2025 |
6.30
|
194,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
366,600 | 6.30 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
| 12/03/2025 |
6.30
|
285,500 | 6.10 | 6.30 | 6.10 | 30,000 | 0 | 0.2 |
| 11/03/2025 |
6.10
|
209,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/03/2025 |
6.20
|
173,200 | 6.20 | 6.30 | 6.20 | 0 | 2,300 | -0.0 |
| 07/03/2025 |
6.30
|
249,900 | 6.30 | 6.40 | 6.20 | 0 | 300 | -0.0 |
| 06/03/2025 |
6.30
|
270,200 | 6.10 | 6.30 | 6.10 | 13,400 | 0 | 0.1 |
| 05/03/2025 |
6.10
|
300,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
137,500 | 6.20 | 6.20 | 6.10 | 0 | 7,200 | -0.0 |
| 03/03/2025 |
6.20
|
230,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 28/02/2025 |
6.30
|
284,800 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 27/02/2025 |
6.30
|
383,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/02/2025 |
6.20
|
395,700 | 6.30 | 6.40 | 6.20 | 7,200 | 0 | 0.0 |
| 25/02/2025 |
6.30
|
526,700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
419,100 | 6.10 | 6.20 | 6 | 0 | 1,200 | -0.0 |
| 21/02/2025 |
6.10
|
123,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/02/2025 |
6.10
|
210,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.20
|
238,500 | 6.20 | 6.20 | 6.10 | 10,000 | 0 | 0.1 |
| 18/02/2025 |
6.20
|
206,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
338,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
303,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
185,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
702,624 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.80
|
163,481 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
111,568 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
90,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
183,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.70
|
113,755 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
193,815 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/02/2025 |
5.60
|
64,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
83,823 | 5.60 | 5.60 | 5.50 | 0 | 15,000 | -0.1 |
| 23/01/2025 |
5.60
|
64,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
33,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
297,751 | 5.60 | 5.70 | 5.50 | 0 | 69,100 | -0.4 |
| 20/01/2025 |
5.70
|
55,935 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
42,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
184,623 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
9,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
27,215 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
80,086 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
78,936 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
36,091 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
25,806 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
80,201 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.60
|
88,205 | 5.60 | 5.70 | 5.50 | 0 | 10,000 | -0.1 |
| 03/01/2025 |
5.60
|
74,787 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
19,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2024 |
5.80
|
68,614 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.80
|
154,709 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
6
|
75,930 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/12/2024 |
6
|
75,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/12/2024 |
6
|
263,480 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.90
|
84,440 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/12/2024 |
6
|
431,594 | 5.70 | 6.20 | 5.70 | 0 | 1,100 | -0.0 |
| 20/12/2024 |
5.70
|
90,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.50
|
51,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/12/2024 |
5.60
|
40,701 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
36,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
69,101 | 5.60 | 5.60 | 5.50 | 0 | 20,000 | -0.1 |
| 13/12/2024 |
5.60
|
177,976 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.70
|
47,310 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.70
|
34,961 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/12/2024 |
5.70
|
46,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.80
|
75,221 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.70
|
115,804 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 05/12/2024 |
5.90
|
297,751 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
24,331 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.60
|
24,500 | 5.50 | 5.60 | 5.40 | 0 | 2,000 | -0.0 |
| 02/12/2024 |
5.50
|
43,900 | 5.60 | 5.60 | 5.50 | 0 | 18,000 | -0.1 |
| 29/11/2024 |
5.50
|
17,302 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
46,710 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.60
|
48,510 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
102,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
58,689 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
132,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
42,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
73,190 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
39,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.60
|
104,900 | 5.70 | 5.80 | 5.50 | 2,300 | 1,200 | 0.0 |
| 15/11/2024 |
5.60
|
109,110 | 5.80 | 5.90 | 5.60 | 0 | 3,600 | -0.0 |
| 14/11/2024 |
5.90
|
89,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
6
|
22,800 | 6 | 6 | 5.90 | 0 | 5,000 | -0.0 |
| 12/11/2024 |
6
|
53,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
97,901 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
13,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |