| 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) |
-0.25 | -3.83% | 8,659,600 | 86,100 | 0.6 |
6.15
6.60
6.15
|
|
2 tháng
(2025-11-28) |
-0.69 | -9.91% | 15,767,800 | 83,400 | 0.5 |
6.15
6.97
6.15
|
|
3 tháng
(2025-10-29) |
-0.75 | -10.68% | 24,467,600 | -196,100 | -1.4 |
6.15
7.20
6.15
|
|
6 tháng
(2025-07-31) |
-1.07 | -14.54% | 140,241,900 | 337,800 | 4.4 |
6.15
8.48
6.15
|
|
12 tháng
(2025-02-03) |
-0.86 | -12.03% | 272,873,800 | 1,387,061 | 5.9 |
5.35
8.48
6.15
|
|
24 tháng
(2024-02-07) |
-2.20 | -25.98% | 733,504,900 | 8,281,497 | 88.8 |
5.35
11.03
6.15
|
|
36 tháng
(2023-02-13) |
-0.58 | -8.48% | 1,657,066,000 | 7,381,924 | 83.9 |
5.35
11.03
6.15
|
|
60 tháng
(2021-02-22) |
-2.43 | -27.92% | 3,710,212,800 | 10,288,305 | 120.7 |
5.35
19
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.12
|
2,045,900 | 6.09 | 6.12 | 5.73 | 146,800 | 92,334 | 0.3 |
| 10/04/2025 |
5.73
|
440,500 | 5.73 | 5.73 | 5.73 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.35
|
2,581,400 | 5.35 | 5.62 | 5.35 | 121,600 | 46,800 | 0.4 |
| 08/04/2025 |
5.75
|
2,411,200 | 5.82 | 5.84 | 5.75 | 130,900 | 4,400 | 0.8 |
| 04/04/2025 |
6.18
|
2,793,200 | 6.18 | 6.27 | 6.18 | 4,500 | 3,500 | 0.0 |
| 03/04/2025 |
6.65
|
1,307,700 | 6.96 | 6.96 | 6.65 | 38,900 | 11,100 | 0.2 |
| 02/04/2025 |
7.15
|
474,300 | 7.20 | 7.21 | 7.14 | 300 | 4,300 | -0.0 |
| 01/04/2025 |
7.15
|
385,200 | 7.11 | 7.18 | 7.11 | 3,500 | 600 | 0.0 |
| 31/03/2025 |
7.10
|
1,008,500 | 7.18 | 7.21 | 7.10 | 306 | 18,400 | -0.1 |
| 28/03/2025 |
7.21
|
524,700 | 7.27 | 7.32 | 7.21 | 200 | 8,200 | -0.1 |
| 27/03/2025 |
7.29
|
1,233,100 | 7.26 | 7.29 | 7.18 | 54 | 3,500 | -0.0 |
| 26/03/2025 |
7.23
|
801,700 | 7.32 | 7.38 | 7.23 | 4,700 | 4,800 | -0.0 |
| 25/03/2025 |
7.30
|
626,500 | 7.32 | 7.36 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.32
|
602,600 | 7.33 | 7.35 | 7.30 | 0 | 16,300 | -0.1 |
| 21/03/2025 |
7.33
|
592,700 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
| 20/03/2025 |
7.34
|
762,800 | 7.40 | 7.45 | 7.34 | 0 | 78,800 | -0.6 |
| 19/03/2025 |
7.40
|
780,000 | 7.38 | 7.51 | 7.36 | 30,200 | 24,600 | 0.0 |
| 18/03/2025 |
7.40
|
673,600 | 7.38 | 7.45 | 7.36 | 1,600 | 2,100 | -0.0 |
| 17/03/2025 |
7.36
|
808,500 | 7.30 | 7.37 | 7.29 | 37,600 | 600 | 0.3 |
| 14/03/2025 |
7.31
|
648,600 | 7.32 | 7.35 | 7.30 | 10,000 | 3,100 | 0.1 |
| 13/03/2025 |
7.34
|
659,000 | 7.36 | 7.40 | 7.32 | 0 | 15,200 | -0.1 |
| 12/03/2025 |
7.36
|
928,100 | 7.40 | 7.43 | 7.35 | 12,400 | 46,616 | -0.3 |
| 11/03/2025 |
7.36
|
826,600 | 7.36 | 7.36 | 7.28 | 900 | 13,200 | -0.1 |
| 10/03/2025 |
7.38
|
1,255,500 | 7.45 | 7.45 | 7.37 | 15,000 | 19,100 | -0.0 |
| 07/03/2025 |
7.43
|
952,000 | 7.45 | 7.53 | 7.42 | 78,000 | 6,600 | 0.6 |
| 06/03/2025 |
7.40
|
500,200 | 7.41 | 7.44 | 7.38 | 8,100 | 26,100 | -0.1 |
| 05/03/2025 |
7.38
|
1,158,800 | 7.45 | 7.50 | 7.36 | 4,500 | 210,100 | -1.7 |
| 04/03/2025 |
7.46
|
1,199,100 | 7.48 | 7.55 | 7.45 | 8,300 | 83,100 | -0.6 |
| 03/03/2025 |
7.61
|
595,000 | 7.72 | 7.72 | 7.58 | 1,000 | 188,000 | -1.6 |
| 28/02/2025 |
7.66
|
1,637,400 | 7.50 | 7.71 | 7.50 | 213,500 | 28,900 | 1.5 |
| 27/02/2025 |
7.45
|
586,900 | 7.49 | 7.49 | 7.41 | 5,700 | 18,000 | -0.1 |
| 26/02/2025 |
7.45
|
572,600 | 7.53 | 7.55 | 7.45 | 16,300 | 1,000 | 0.1 |
| 25/02/2025 |
7.52
|
706,000 | 7.53 | 7.58 | 7.48 | 110,600 | 1,100 | 0.9 |
| 24/02/2025 |
7.48
|
842,000 | 7.47 | 7.53 | 7.44 | 61,700 | 18,800 | 0.4 |
| 21/02/2025 |
7.48
|
456,900 | 7.57 | 7.57 | 7.48 | 11,400 | 81,900 | -0.6 |
| 20/02/2025 |
7.55
|
1,106,300 | 7.54 | 7.63 | 7.49 | 28,100 | 83,800 | -0.5 |
| 19/02/2025 |
7.52
|
751,300 | 7.55 | 7.56 | 7.47 | 13,800 | 98,400 | -0.7 |
| 18/02/2025 |
7.51
|
597,300 | 7.48 | 7.58 | 7.47 | 66,500 | 0 | 0.6 |
| 17/02/2025 |
7.47
|
729,900 | 7.42 | 7.50 | 7.42 | 93,600 | 7,000 | 0.7 |
| 14/02/2025 |
7.42
|
1,365,500 | 7.22 | 7.46 | 7.20 | 220,500 | 1,600 | 1.8 |
| 13/02/2025 |
7.20
|
501,400 | 7.27 | 7.27 | 7.20 | 600 | 17,600 | -0.1 |
| 12/02/2025 |
7.23
|
324,800 | 7.23 | 7.32 | 7.22 | 1,000 | 26,800 | -0.2 |
| 11/02/2025 |
7.23
|
586,000 | 7.30 | 7.30 | 7.23 | 2,600 | 39,600 | -0.3 |
| 10/02/2025 |
7.29
|
427,500 | 7.36 | 7.36 | 7.28 | 3,900 | 49,400 | -0.4 |
| 07/02/2025 |
7.34
|
443,500 | 7.32 | 7.39 | 7.29 | 36,200 | 6,400 | 0.2 |
| 06/02/2025 |
7.31
|
350,900 | 7.41 | 7.41 | 7.28 | 10,200 | 2,900 | 0.1 |
| 05/02/2025 |
7.36
|
687,000 | 7.34 | 7.40 | 7.31 | 41,800 | 20,100 | 0.2 |
| 04/02/2025 |
7.31
|
699,900 | 7.18 | 7.31 | 7.14 | 94,700 | 9,100 | 0.7 |
| 03/02/2025 |
7.13
|
557,800 | 7.16 | 7.23 | 7.09 | 501 | 12,100 | -0.1 |
| 24/01/2025 |
7.16
|
498,900 | 7.28 | 7.28 | 7.16 | 24,100 | 1,400 | 0.2 |
| 23/01/2025 |
7.19
|
349,600 | 7.18 | 7.20 | 7.14 | 1,900 | 1,900 | -0.0 |
| 22/01/2025 |
7.15
|
428,000 | 7.23 | 7.27 | 7.15 | 0 | 0 | 0 |
| 21/01/2025 |
7.23
|
399,500 | 7.35 | 7.35 | 7.23 | 400 | 16,700 | -0.1 |
| 20/01/2025 |
7.30
|
311,900 | 7.38 | 7.39 | 7.30 | 5,600 | 5,600 | -0 |
| 17/01/2025 |
7.30
|
268,700 | 7.28 | 7.36 | 7.27 | 100 | 300 | -0.0 |
| 16/01/2025 |
7.29
|
324,800 | 7.32 | 7.40 | 7.26 | 6,300 | 28,800 | -0.2 |
| 15/01/2025 |
7.25
|
484,100 | 7.17 | 7.35 | 7.17 | 17,900 | 2,200 | 0.1 |
| 14/01/2025 |
7.17
|
291,800 | 7.26 | 7.26 | 7.14 | 2,600 | 4,300 | -0.0 |
| 13/01/2025 |
7.17
|
589,200 | 7.27 | 7.27 | 7.17 | 25,400 | 23,700 | 0.0 |
| 10/01/2025 |
7.27
|
661,000 | 7.50 | 7.59 | 7.27 | 2,802 | 21,600 | -0.2 |
| 09/01/2025 |
7.50
|
338,700 | 7.60 | 7.62 | 7.50 | 0 | 7,400 | -0.1 |
| 08/01/2025 |
7.59
|
359,800 | 7.60 | 7.62 | 7.54 | 17,400 | 0 | 0.1 |
| 07/01/2025 |
7.60
|
492,600 | 7.72 | 7.75 | 7.50 | 300 | 0 | 0.0 |
| 06/01/2025 |
7.72
|
600,300 | 7.78 | 7.86 | 7.59 | 11,600 | 6,800 | 0.0 |
| 03/01/2025 |
7.78
|
367,900 | 7.88 | 7.89 | 7.75 | 0 | 2,200 | -0.0 |
| 02/01/2025 |
7.86
|
175,800 | 7.78 | 7.90 | 7.78 | 0 | 9,500 | -0.1 |
| 31/12/2024 |
7.82
|
455,900 | 7.90 | 7.90 | 7.82 | 400 | 54,900 | -0.5 |
| 30/12/2024 |
7.90
|
214,600 | 7.98 | 8 | 7.90 | 0 | 41,500 | -0.4 |
| 27/12/2024 |
7.95
|
450,700 | 8.07 | 8.07 | 7.95 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
8.05
|
1,247,300 | 7.90 | 8.17 | 7.90 | 77,700 | 119,700 | -0.4 |
| 25/12/2024 |
7.86
|
428,200 | 7.82 | 7.95 | 7.82 | 39,800 | 8,900 | 0.3 |
| 24/12/2024 |
7.77
|
366,900 | 7.80 | 7.82 | 7.76 | 4,300 | 13,200 | -0.1 |
| 23/12/2024 |
7.82
|
243,300 | 7.85 | 7.89 | 7.82 | 1,600 | 1,400 | 0.0 |
| 20/12/2024 |
7.85
|
466,600 | 7.83 | 7.89 | 7.78 | 2,000 | 47,300 | -0.4 |
| 19/12/2024 |
7.83
|
690,900 | 7.87 | 7.91 | 7.73 | 12,700 | 34,200 | -0.2 |
| 18/12/2024 |
7.94
|
149,900 | 7.87 | 7.95 | 7.87 | 100 | 18,800 | -0.2 |
| 17/12/2024 |
7.93
|
264,400 | 7.89 | 7.95 | 7.86 | 200 | 33,800 | -0.3 |
| 16/12/2024 |
7.89
|
281,700 | 7.95 | 7.96 | 7.89 | 2,000 | 45,600 | -0.4 |
| 13/12/2024 |
7.95
|
402,400 | 8.03 | 8.05 | 7.95 | 600 | 29,300 | -0.3 |
| 12/12/2024 |
8.05
|
349,100 | 8.09 | 8.14 | 8.03 | 9,600 | 9,100 | 0.0 |
| 11/12/2024 |
8.10
|
560,900 | 8.16 | 8.16 | 8.06 | 4,500 | 11,100 | -0.1 |
| 10/12/2024 |
8.16
|
557,400 | 8.10 | 8.23 | 8.10 | 16,500 | 23,275 | -0.1 |
| 09/12/2024 |
8.11
|
478,700 | 8.15 | 8.15 | 8.09 | 15,300 | 2,100 | 0.1 |
| 06/12/2024 |
8.09
|
927,600 | 8.02 | 8.17 | 8.02 | 21,000 | 63,900 | -0.4 |
| 05/12/2024 |
8.05
|
916,400 | 7.87 | 8.05 | 7.86 | 59,700 | 5,000 | 0.5 |
| 04/12/2024 |
7.87
|
481,900 | 7.91 | 7.95 | 7.86 | 600 | 600 | -0.0 |
| 03/12/2024 |
7.91
|
672,900 | 7.91 | 8 | 7.91 | 27,800 | 7,500 | 0.2 |
| 02/12/2024 |
7.91
|
505,900 | 7.93 | 8 | 7.90 | 700 | 10,200 | -0.1 |
| 29/11/2024 |
7.89
|
579,400 | 7.83 | 7.97 | 7.83 | 9,700 | 47,000 | -0.3 |
| 28/11/2024 |
7.83
|
344,300 | 7.84 | 7.89 | 7.82 | 2,300 | 0 | 0.0 |
| 27/11/2024 |
7.83
|
301,400 | 7.86 | 7.90 | 7.82 | 5,000 | 44,100 | -0.3 |
| 26/11/2024 |
7.87
|
515,200 | 7.83 | 7.94 | 7.82 | 58,900 | 13,000 | 0.4 |
| 25/11/2024 |
7.79
|
393,800 | 7.76 | 7.86 | 7.76 | 0 | 16,100 | -0.1 |
| 22/11/2024 |
7.78
|
286,900 | 7.86 | 7.86 | 7.77 | 3,400 | 0 | 0.0 |
| 21/11/2024 |
7.83
|
237,400 | 7.86 | 7.87 | 7.76 | 2,100 | 16,200 | -0.1 |
| 20/11/2024 |
7.81
|
519,200 | 7.74 | 7.91 | 7.66 | 38,300 | 15,400 | 0.2 |
| 19/11/2024 |
7.73
|
390,300 | 7.84 | 7.91 | 7.73 | 600 | 18,030 | -0.2 |
| 18/11/2024 |
7.84
|
412,100 | 7.85 | 7.89 | 7.75 | 25,600 | 24,600 | 0.0 |
| 15/11/2024 |
7.84
|
1,092,800 | 8.08 | 8.08 | 7.77 | 7,800 | 85,700 | -0.7 |
| 14/11/2024 |
8.02
|
1,035,700 | 8.25 | 8.33 | 8 | 16,000 | 29,350 | -0.1 |