| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.10 | 19.30% | 17,213,100 | -15,000 | -0.2 |
5.40
6.80
6.50
|
|
2 tháng
(2025-10-06) |
0.40 | 6.25% | 27,726,300 | 35,200 | 0.1 |
5.40
6.80
6.50
|
|
3 tháng
(2025-09-05) |
-0.30 | -4.23% | 41,173,700 | -464,900 | -3.3 |
5.40
7.10
6.50
|
|
6 tháng
(2025-06-09) |
-1.20 | -15% | 144,727,300 | -64,700 | -0.2 |
5.40
9.10
6.50
|
|
12 tháng
(2024-12-09) |
1.30 | 23.64% | 326,078,874 | -5,511,500 | -31.3 |
4.80
9.50
6.50
|
|
24 tháng
(2023-12-15) |
2.50 | 58.14% | 514,487,368 | -5,217,505 | -29.3 |
3.80
9.50
6.50
|
|
36 tháng
(2022-12-20) |
3.70 | 119.35% | 693,152,756 | -5,249,610 | -29.4 |
2.90
9.50
6.50
|
|
60 tháng
(2020-12-30) |
-22.25 | -76.59% | 1,311,306,990 | -3,058,980 | -0.7 |
2.30
29.05
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.30
|
629,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
930,800 | 5.20 | 5.40 | 5.10 | 50,000 | 0 | 0.3 |
| 17/02/2025 |
5.20
|
464,900 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
5.30
|
235,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.20
|
754,200 | 5.20 | 5.30 | 5.10 | 67,300 | 0 | 0.4 |
| 12/02/2025 |
5.20
|
805,158 | 5.40 | 5.50 | 5.20 | 0 | 30,100 | -0.2 |
| 11/02/2025 |
5.40
|
1,435,312 | 5.10 | 5.50 | 5.10 | 35,000 | 0 | 0.2 |
| 10/02/2025 |
5.10
|
134,418 | 5.10 | 5.10 | 5 | 15,200 | 0 | 0.1 |
| 07/02/2025 |
5.10
|
904,934 | 4.90 | 5.30 | 4.90 | 65,500 | 0 | 0.3 |
| 06/02/2025 |
5
|
548,903 | 4.90 | 5 | 4.80 | 15,000 | 18,400 | -0.0 |
| 05/02/2025 |
4.90
|
295,267 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
395,172 | 4.90 | 5 | 4.80 | 1,100 | 0 | 0.0 |
| 03/02/2025 |
5
|
446,600 | 4.90 | 5 | 4.80 | 43,400 | 21,000 | 0 |
| 24/01/2025 |
5
|
193,045 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
297,719 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.80
|
282,044 | 4.90 | 5 | 4.80 | 0 | 3,200 | -0.0 |
| 21/01/2025 |
4.90
|
247,001 | 4.90 | 5 | 4.80 | 5,000 | 87,200 | -0.4 |
| 20/01/2025 |
4.90
|
947,620 | 4.90 | 5 | 4.80 | 0 | 4,200 | -0.0 |
| 17/01/2025 |
4.90
|
980,152 | 5 | 5.10 | 4.80 | 23,300 | 0 | 0.1 |
| 16/01/2025 |
5.10
|
162,311 | 5 | 5.10 | 5 | 6,000 | 0 | 0.0 |
| 15/01/2025 |
5.10
|
450,687 | 5 | 5.10 | 4.90 | 18,600 | 40,200 | -0.1 |
| 14/01/2025 |
5
|
211,345 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
387,960 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
| 10/01/2025 |
5
|
365,700 | 5.10 | 5.20 | 5 | 0 | 9,400 | -0.0 |
| 09/01/2025 |
5.10
|
590,952 | 5.10 | 5.20 | 5.10 | 0 | 80,200 | -0.4 |
| 08/01/2025 |
5.10
|
466,565 | 5 | 5.10 | 4.90 | 0 | 39,100 | -0.2 |
| 07/01/2025 |
5
|
338,447 | 5 | 5.10 | 4.90 | 100 | 34,500 | -0.2 |
| 06/01/2025 |
4.90
|
622,840 | 5 | 5.20 | 4.90 | 30,000 | 47,200 | -0.1 |
| 03/01/2025 |
5
|
933,571 | 5.20 | 5.30 | 5 | 9,200 | 135,200 | -0.6 |
| 02/01/2025 |
5.10
|
184,445 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 31/12/2024 |
5.10
|
780,311 | 5.20 | 5.20 | 5.10 | 20,000 | 24,700 | -0.0 |
| 30/12/2024 |
5.20
|
494,352 | 5.30 | 5.40 | 5.20 | 0 | 29,800 | -0.2 |
| 27/12/2024 |
5.30
|
588,281 | 5.30 | 5.40 | 5.20 | 30,400 | 17,900 | 0.1 |
| 26/12/2024 |
5.30
|
872,663 | 5.40 | 5.40 | 5.20 | 59,800 | 6,100 | 0.3 |
| 25/12/2024 |
5.30
|
846,754 | 5.30 | 5.50 | 5.20 | 76,700 | 0 | 0.4 |
| 24/12/2024 |
5.30
|
306,027 | 5.30 | 5.40 | 5.20 | 30,400 | 0 | 0.2 |
| 23/12/2024 |
5.30
|
344,080 | 5.30 | 5.40 | 5.20 | 49,900 | 0 | 0.3 |
| 20/12/2024 |
5.30
|
551,071 | 5.30 | 5.50 | 5.30 | 31,800 | 0 | 0.2 |
| 19/12/2024 |
5.30
|
292,290 | 4.90 | 5.40 | 4.90 | 5,600 | 0 | 0.0 |
| 18/12/2024 |
5.40
|
422,519 | 5.40 | 5.50 | 5.30 | 1,100 | 0 | 0.0 |
| 17/12/2024 |
5.40
|
387,678 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
649,503 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 13/12/2024 |
5.20
|
570,122 | 5.30 | 5.40 | 5.20 | 200 | 3,600 | -0.0 |
| 12/12/2024 |
5.30
|
476,425 | 5.50 | 5.50 | 5.30 | 0 | 300 | -0.0 |
| 11/12/2024 |
5.40
|
292,219 | 5.40 | 5.50 | 5.40 | 21,300 | 0 | 0.1 |
| 10/12/2024 |
5.40
|
536,634 | 5.50 | 5.60 | 5.40 | 8,200 | 0 | 0.0 |
| 09/12/2024 |
5.50
|
700,277 | 5.50 | 5.60 | 5.40 | 7,600 | 0 | 0.0 |
| 06/12/2024 |
5.60
|
1,038,594 | 5.50 | 5.70 | 5.30 | 700 | 58,500 | -0.3 |
| 05/12/2024 |
5.50
|
1,040,421 | 5.10 | 5.70 | 5.10 | 4,800 | 80,200 | -0.4 |
| 04/12/2024 |
5.60
|
1,386,720 | 5.40 | 5.80 | 5.30 | 200 | 148,100 | -0.8 |
| 03/12/2024 |
5.30
|
1,614,649 | 4.90 | 5.30 | 4.90 | 0 | 89,700 | -0.5 |
| 02/12/2024 |
4.90
|
684,677 | 5.10 | 5.10 | 4.90 | 39,300 | 0 | 0.2 |
| 29/11/2024 |
5
|
388,095 | 5.10 | 5.20 | 5 | 200 | 14,700 | -0.1 |
| 28/11/2024 |
5.10
|
733,856 | 5.10 | 5.20 | 5.10 | 24,700 | 0 | 0.1 |
| 27/11/2024 |
5.10
|
165,784 | 5.20 | 5.30 | 5.10 | 400 | 17,000 | -0.1 |
| 26/11/2024 |
5.20
|
539,510 | 5.10 | 5.30 | 5.10 | 70,200 | 0 | 0.4 |
| 25/11/2024 |
5.20
|
1,010,669 | 5.20 | 5.30 | 5 | 11,200 | 43,800 | -0.2 |
| 22/11/2024 |
5.20
|
419,495 | 5.40 | 5.40 | 5.20 | 0 | 2,800 | -0.0 |
| 21/11/2024 |
5.40
|
185,840 | 5.40 | 5.50 | 5.30 | 0 | 11,500 | -0.1 |
| 20/11/2024 |
5.40
|
788,671 | 5.40 | 5.60 | 5.30 | 19,800 | 9,100 | 0.1 |
| 19/11/2024 |
5.40
|
657,926 | 5.40 | 5.50 | 5.30 | 18,600 | 24,800 | -0.0 |
| 18/11/2024 |
5.40
|
2,712,283 | 6 | 6 | 5.40 | 118,000 | 19,200 | 0.5 |
| 15/11/2024 |
6
|
472,804 | 6 | 6 | 5.70 | 11,800 | 1,300 | 0.1 |
| 14/11/2024 |
6
|
341,181 | 6.20 | 6.20 | 6 | 6,100 | 6,700 | -0.0 |
| 13/11/2024 |
6.20
|
473,492 | 6.20 | 6.30 | 6.10 | 0 | 15,400 | -0.1 |
| 12/11/2024 |
6.20
|
330,167 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 11/11/2024 |
6.40
|
1,299,735 | 6.50 | 6.50 | 6.20 | 0 | 6,600 | -0.0 |
| 08/11/2024 |
6.50
|
626,850 | 6.30 | 6.50 | 6.30 | 0 | 37,400 | -0.2 |
| 07/11/2024 |
6.40
|
1,986,131 | 6.30 | 6.70 | 6.20 | 100 | 181,015 | -1.2 |
| 06/11/2024 |
6.40
|
651,519 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
1,314,920 | 6.70 | 6.70 | 6.30 | 26,700 | 23,000 | 0.0 |
| 04/11/2024 |
6.70
|
738,417 | 6.40 | 6.70 | 6.30 | 0 | 9,700 | -0.1 |
| 01/11/2024 |
6.50
|
949,747 | 6.50 | 6.60 | 6.30 | 9,800 | 70,100 | -0.4 |
| 31/10/2024 |
6.50
|
2,137,651 | 6.20 | 6.80 | 6.20 | 80,200 | 124,900 | -0.3 |
| 30/10/2024 |
6.20
|
454,891 | 6.30 | 6.30 | 6 | 0 | 10,600 | -0.1 |
| 29/10/2024 |
6.30
|
237,271 | 6.20 | 6.40 | 6.20 | 100 | 17,500 | -0.1 |
| 28/10/2024 |
6.20
|
259,610 | 6.10 | 6.20 | 6 | 46,900 | 0 | 0.3 |
| 25/10/2024 |
6.20
|
373,012 | 6.10 | 6.30 | 6.10 | 16,000 | 0 | 0.1 |
| 24/10/2024 |
6.30
|
436,377 | 6.30 | 6.30 | 6.10 | 82,500 | 200 | 0.5 |
| 23/10/2024 |
6.30
|
582,716 | 6.20 | 6.30 | 6 | 41,900 | 900 | 0.3 |
| 22/10/2024 |
6.20
|
1,397,631 | 6.20 | 6.30 | 5.90 | 151,900 | 0 | 0.9 |
| 21/10/2024 |
6.30
|
870,539 | 6.40 | 6.40 | 6 | 129,400 | 50,600 | 0.5 |
| 18/10/2024 |
6.30
|
1,480,320 | 6.70 | 6.80 | 6.30 | 125,900 | 37,900 | 0.6 |
| 17/10/2024 |
6.70
|
210,761 | 6.70 | 6.90 | 6.70 | 23,000 | 0 | 0.2 |
| 16/10/2024 |
6.80
|
166,507 | 6.70 | 6.90 | 6.70 | 13,300 | 0 | 0.1 |
| 15/10/2024 |
6.90
|
818,386 | 7 | 7.10 | 6.60 | 80,900 | 35,500 | 0.3 |
| 14/10/2024 |
7
|
1,116,218 | 6.90 | 7 | 6.70 | 0 | 300 | -0.0 |
| 11/10/2024 |
6.90
|
2,062,404 | 6.80 | 6.90 | 6.60 | 0 | 56,200 | -0.4 |
| 10/10/2024 |
6.90
|
1,116,625 | 6.70 | 6.90 | 6.60 | 72,200 | 20,000 | 0.4 |
| 09/10/2024 |
6.80
|
258,798 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
555,179 | 6.80 | 6.80 | 6.50 | 0 | 23,000 | -0.2 |
| 07/10/2024 |
6.80
|
440,675 | 6.70 | 6.90 | 6.70 | 0 | 8,400 | -0.1 |
| 04/10/2024 |
6.80
|
1,721,365 | 6.70 | 6.80 | 6.60 | 26,100 | 42,500 | -0.1 |
| 03/10/2024 |
6.70
|
2,039,098 | 6.80 | 7 | 6.60 | 33,100 | 47,500 | -0.1 |
| 02/10/2024 |
6.80
|
1,278,511 | 6.80 | 6.90 | 6.60 | 81,000 | 0 | 0.6 |
| 01/10/2024 |
6.90
|
2,214,959 | 7.30 | 7.30 | 6.70 | 22,545 | 33,500 | -0.1 |
| 30/09/2024 |
7.20
|
903,059 | 7.20 | 7.30 | 7.10 | 47,900 | 39,400 | 0.1 |
| 27/09/2024 |
7.40
|
2,022,892 | 7.30 | 7.40 | 7.10 | 400 | 10,400 | -0.1 |
| 26/09/2024 |
7.40
|
1,592,438 | 6.80 | 7.50 | 6.80 | 25,100 | 22,800 | 0.0 |
| 25/09/2024 |
7.50
|
2,758,281 | 7.20 | 7.50 | 6.90 | 149,900 | 23,900 | 0.9 |