| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 5,013,500 | -52,700 | -0.3 |
6.30
6.56
6.30
|
|
2 tháng
(2025-11-28) |
-0.24 | -3.67% | 17,185,300 | -67,100 | -0.4 |
6.28
7.34
6.30
|
|
3 tháng
(2025-10-29) |
-0.28 | -4.26% | 23,627,400 | -59,700 | -0.4 |
6.20
7.34
6.30
|
|
6 tháng
(2025-07-31) |
-1.02 | -13.93% | 49,427,600 | -364,000 | -2.2 |
6
7.39
6.30
|
|
12 tháng
(2025-02-03) |
-0.85 | -11.89% | 110,626,700 | -152,805 | 0.0 |
5.91
7.48
6.30
|
|
24 tháng
(2024-02-07) |
-2.10 | -25% | 470,410,100 | -734,271 | -3.3 |
5.91
10.90
6.30
|
|
36 tháng
(2023-02-13) |
-0.56 | -8.16% | 766,957,500 | -724,001 | -4.0 |
5.91
10.90
6.30
|
|
60 tháng
(2021-02-22) |
-34.04 | -84.38% | 2,261,426,200 | -10,166,943 | -4.9 |
5.55
58.64
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.59
|
573,100 | 6.70 | 6.70 | 6.35 | 14,700 | 34,100 | -0.1 |
| 10/04/2025 |
6.32
|
79,400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.91
|
1,135,100 | 5.89 | 6 | 5.71 | 154,500 | 6,600 | 0.9 |
| 08/04/2025 |
5.91
|
2,142,300 | 6.26 | 6.26 | 5.90 | 24,000 | 86,287 | -0.4 |
| 04/04/2025 |
6.30
|
903,100 | 6.04 | 6.34 | 6.04 | 15,000 | 97,800 | -0.5 |
| 03/04/2025 |
6.49
|
1,804,600 | 6.86 | 6.99 | 6.49 | 0 | 45,000 | -0.3 |
| 02/04/2025 |
6.97
|
150,900 | 6.91 | 7 | 6.91 | 11,200 | 0 | 0.1 |
| 01/04/2025 |
6.95
|
660,000 | 6.93 | 7 | 6.85 | 96,800 | 600 | 0.7 |
| 31/03/2025 |
6.89
|
322,900 | 6.91 | 6.93 | 6.84 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
6.90
|
271,900 | 6.93 | 6.97 | 6.90 | 0 | 31,400 | -0.2 |
| 27/03/2025 |
6.93
|
163,500 | 6.93 | 6.95 | 6.92 | 100 | 0 | 0.0 |
| 26/03/2025 |
6.92
|
525,600 | 7 | 7.02 | 6.90 | 4,900 | 0 | 0.0 |
| 25/03/2025 |
6.96
|
599,700 | 7 | 7.04 | 6.91 | 0 | 0 | 0 |
| 24/03/2025 |
6.96
|
386,800 | 6.97 | 7.06 | 6.90 | 0 | 16,800 | -0.1 |
| 21/03/2025 |
6.96
|
240,700 | 6.96 | 6.99 | 6.92 | 0 | 0 | 0 |
| 20/03/2025 |
6.96
|
590,900 | 7.04 | 7.09 | 6.91 | 800 | 115,900 | -0.8 |
| 19/03/2025 |
7.01
|
870,600 | 7.05 | 7.12 | 7.01 | 5,200 | 200 | 0.0 |
| 18/03/2025 |
7.05
|
364,600 | 7.10 | 7.14 | 7.02 | 12,500 | 59 | 0.1 |
| 17/03/2025 |
7.08
|
500,500 | 7.09 | 7.15 | 7.07 | 0 | 8,400 | -0.1 |
| 14/03/2025 |
7.09
|
798,400 | 7.10 | 7.11 | 7.02 | 0 | 59,800 | -0.4 |
| 13/03/2025 |
7.10
|
1,532,700 | 7.10 | 7.20 | 7.02 | 0 | 72,100 | -0.5 |
| 12/03/2025 |
7.18
|
270,200 | 7.29 | 7.29 | 7.13 | 800 | 46,000 | -0.3 |
| 11/03/2025 |
7.25
|
890,000 | 7.14 | 7.30 | 7.07 | 47,200 | 23,700 | 0.2 |
| 10/03/2025 |
7.14
|
750,400 | 7.17 | 7.25 | 7.10 | 49,200 | 9,400 | 0.3 |
| 07/03/2025 |
7.18
|
287,500 | 7.17 | 7.25 | 7.12 | 30,200 | 0 | 0.2 |
| 06/03/2025 |
7.18
|
362,200 | 7.20 | 7.26 | 7.17 | 28,000 | 37,100 | -0.1 |
| 05/03/2025 |
7.14
|
391,800 | 7.16 | 7.22 | 7.10 | 9,700 | 15,600 | -0.0 |
| 04/03/2025 |
7.16
|
711,000 | 7.26 | 7.26 | 7.06 | 0 | 50,000 | -0.4 |
| 03/03/2025 |
7.27
|
444,200 | 7.20 | 7.30 | 7.19 | 39,900 | 0 | 0.3 |
| 28/02/2025 |
7.20
|
412,700 | 7.15 | 7.25 | 7.11 | 0 | 17,500 | -0.1 |
| 27/02/2025 |
7.16
|
721,000 | 7.29 | 7.29 | 7.11 | 4,400 | 32,400 | -0.2 |
| 26/02/2025 |
7.20
|
354,600 | 7.29 | 7.31 | 7.16 | 400 | 51,900 | -0.4 |
| 25/02/2025 |
7.20
|
438,300 | 7.23 | 7.35 | 7.20 | 0 | 36,400 | -0.3 |
| 24/02/2025 |
7.22
|
617,000 | 7.29 | 7.29 | 7.16 | 0 | 40,000 | -0.3 |
| 21/02/2025 |
7.26
|
904,400 | 7.41 | 7.41 | 7.21 | 500 | 143,216 | -1.0 |
| 20/02/2025 |
7.36
|
788,800 | 7.45 | 7.47 | 7.10 | 6,800 | 58,800 | -0.4 |
| 19/02/2025 |
7.48
|
561,000 | 7.30 | 7.48 | 7.30 | 109,000 | 0 | 0.8 |
| 18/02/2025 |
7.31
|
329,300 | 7.30 | 7.38 | 7.24 | 14,900 | 52,100 | -0.3 |
| 17/02/2025 |
7.30
|
310,100 | 7.22 | 7.32 | 7.21 | 33,100 | 41,300 | -0.1 |
| 14/02/2025 |
7.24
|
390,900 | 7.26 | 7.30 | 7.22 | 200 | 55,100 | -0.4 |
| 13/02/2025 |
7.25
|
296,400 | 7.27 | 7.28 | 7.24 | 0 | 52,500 | -0.4 |
| 12/02/2025 |
7.30
|
360,900 | 7.40 | 7.50 | 7.30 | 22,200 | 42,600 | -0.1 |
| 11/02/2025 |
7.30
|
2,026,900 | 7.24 | 7.31 | 7.15 | 282,600 | 800 | 2.0 |
| 10/02/2025 |
7.24
|
1,000,700 | 7.24 | 7.31 | 7.18 | 137,200 | 13,900 | 0.9 |
| 07/02/2025 |
7.24
|
240,900 | 7.25 | 7.28 | 7.15 | 26,100 | 10,000 | 0.1 |
| 06/02/2025 |
7.25
|
303,100 | 7.31 | 7.34 | 7.20 | 46,200 | 6,800 | 0.3 |
| 05/02/2025 |
7.31
|
165,800 | 7.35 | 7.38 | 7.20 | 19,600 | 11,600 | 0.1 |
| 04/02/2025 |
7.34
|
436,000 | 7.10 | 7.34 | 7.10 | 85,600 | 200 | 0.6 |
| 03/02/2025 |
7.15
|
314,500 | 7.20 | 7.20 | 7 | 3,700 | 44,000 | -0.3 |
| 24/01/2025 |
7.19
|
579,700 | 7.35 | 7.43 | 7.19 | 8,200 | 54,900 | -0.3 |
| 23/01/2025 |
7.40
|
257,700 | 7.42 | 7.46 | 7.30 | 27,500 | 60,700 | -0.2 |
| 22/01/2025 |
7.41
|
708,100 | 7.41 | 7.56 | 7.33 | 16,600 | 101,100 | -0.6 |
| 21/01/2025 |
7.41
|
518,200 | 7.48 | 7.51 | 7.36 | 29,600 | 4,400 | 0.2 |
| 20/01/2025 |
7.50
|
1,883,900 | 7.36 | 7.60 | 7.30 | 126,400 | 6,500 | 0.9 |
| 17/01/2025 |
7.24
|
1,205,700 | 7.10 | 7.30 | 7.05 | 48,800 | 0 | 0.3 |
| 16/01/2025 |
7.05
|
509,800 | 7.05 | 7.15 | 7 | 9,400 | 200 | 0.1 |
| 15/01/2025 |
7.05
|
1,344,200 | 6.99 | 7.18 | 6.81 | 89,900 | 0 | 0.6 |
| 14/01/2025 |
6.93
|
440,500 | 6.99 | 7 | 6.80 | 1,100 | 23,500 | -0.2 |
| 13/01/2025 |
6.90
|
644,600 | 6.75 | 6.95 | 6.68 | 38,000 | 4,000 | 0.2 |
| 10/01/2025 |
6.75
|
785,600 | 7.05 | 7.21 | 6.75 | 0 | 68,500 | -0.5 |
| 09/01/2025 |
7.05
|
485,500 | 7.20 | 7.24 | 7.05 | 7,200 | 25,200 | -0.1 |
| 08/01/2025 |
7.15
|
589,800 | 7.05 | 7.16 | 6.80 | 16,800 | 2,000 | 0.1 |
| 07/01/2025 |
7.05
|
831,800 | 7.05 | 7.13 | 7.04 | 6,200 | 0 | 0.0 |
| 06/01/2025 |
7.03
|
668,300 | 7.11 | 7.17 | 7.03 | 32,800 | 0 | 0.2 |
| 03/01/2025 |
7.11
|
1,272,200 | 7.20 | 7.49 | 7.11 | 500 | 55,800 | -0.4 |
| 02/01/2025 |
7.19
|
1,068,600 | 7.03 | 7.19 | 7.02 | 16,600 | 0 | 0.1 |
| 31/12/2024 |
7
|
790,400 | 6.94 | 7.12 | 6.85 | 10,100 | 2,600 | 0.1 |
| 30/12/2024 |
6.92
|
930,900 | 7.07 | 7.09 | 6.92 | 20,900 | 3,700 | 0.1 |
| 27/12/2024 |
7.07
|
930,000 | 6.96 | 7.10 | 6.90 | 59,900 | 7,725 | 0.4 |
| 26/12/2024 |
6.96
|
1,359,200 | 6.82 | 7.20 | 6.80 | 24,300 | 55,400 | -0.2 |
| 25/12/2024 |
6.77
|
508,200 | 6.84 | 6.84 | 6.74 | 24,200 | 0 | 0.2 |
| 24/12/2024 |
6.74
|
388,200 | 6.88 | 6.90 | 6.74 | 5,300 | 56,400 | -0.3 |
| 23/12/2024 |
6.89
|
591,600 | 6.85 | 6.93 | 6.83 | 46,900 | 0 | 0.3 |
| 20/12/2024 |
6.82
|
540,000 | 6.95 | 7 | 6.82 | 16,900 | 6,000 | 0.1 |
| 19/12/2024 |
6.85
|
588,100 | 6.71 | 6.95 | 6.70 | 23,300 | 31,400 | -0.1 |
| 18/12/2024 |
6.84
|
522,100 | 6.70 | 6.88 | 6.65 | 6,000 | 0 | 0.0 |
| 17/12/2024 |
6.67
|
248,500 | 6.76 | 6.76 | 6.66 | 600 | 32,300 | -0.2 |
| 16/12/2024 |
6.71
|
284,500 | 6.80 | 6.80 | 6.66 | 0 | 42,700 | -0.3 |
| 13/12/2024 |
6.67
|
490,200 | 6.71 | 6.83 | 6.66 | 0 | 98,200 | -0.7 |
| 12/12/2024 |
6.75
|
645,500 | 6.91 | 6.96 | 6.72 | 11,700 | 138,000 | -0.9 |
| 11/12/2024 |
6.85
|
490,600 | 7.01 | 7.03 | 6.79 | 2,100 | 30,900 | -0.2 |
| 10/12/2024 |
6.93
|
827,000 | 6.82 | 7.10 | 6.79 | 14,000 | 8,800 | 0.0 |
| 09/12/2024 |
6.79
|
586,200 | 6.80 | 6.87 | 6.73 | 82,400 | 0 | 0.6 |
| 06/12/2024 |
6.71
|
1,295,900 | 7.03 | 7.11 | 6.71 | 16,700 | 0 | 0.1 |
| 05/12/2024 |
7.02
|
1,291,800 | 7.20 | 7.25 | 6.91 | 10,000 | 110,400 | -0.7 |
| 04/12/2024 |
7.01
|
1,450,600 | 6.55 | 7.01 | 6.35 | 3,800 | 8,800 | -0.0 |
| 03/12/2024 |
6.56
|
589,900 | 6.44 | 6.56 | 6.44 | 27,400 | 100 | 0.2 |
| 02/12/2024 |
6.45
|
191,800 | 6.49 | 6.56 | 6.41 | 0 | 10,900 | -0.1 |
| 29/11/2024 |
6.49
|
581,000 | 6.40 | 6.60 | 6.38 | 10,800 | 13,100 | -0.0 |
| 28/11/2024 |
6.39
|
362,100 | 6.47 | 6.47 | 6.37 | 1,100 | 6,800 | -0.0 |
| 27/11/2024 |
6.39
|
205,100 | 6.52 | 6.52 | 6.36 | 800 | 200 | 0.0 |
| 26/11/2024 |
6.50
|
483,900 | 6.48 | 6.60 | 6.48 | 14,900 | 0 | 0.1 |
| 25/11/2024 |
6.45
|
411,000 | 6.32 | 6.45 | 6.32 | 26,300 | 1,200 | 0.2 |
| 22/11/2024 |
6.34
|
457,700 | 6.32 | 6.36 | 6.32 | 7,600 | 3,775 | 0.0 |
| 21/11/2024 |
6.32
|
251,400 | 6.32 | 6.34 | 6.28 | 6,400 | 6,900 | -0.0 |
| 20/11/2024 |
6.32
|
222,600 | 6.24 | 6.34 | 6.22 | 9,300 | 5,900 | 0.0 |
| 19/11/2024 |
6.25
|
332,000 | 6.30 | 6.36 | 6.25 | 6,200 | 3,700 | 0.0 |
| 18/11/2024 |
6.30
|
196,600 | 6.33 | 6.33 | 6.25 | 500 | 3,500 | -0.0 |
| 15/11/2024 |
6.28
|
424,900 | 6.28 | 6.32 | 6.25 | 1,000 | 13,200 | -0.1 |
| 14/11/2024 |
6.28
|
583,000 | 6.37 | 6.40 | 6.28 | 0 | 225,500 | -1.4 |