| 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) |
-0.30 | -5% | 3,288,500 | -2,900 | -0.0 |
5.70
6
5.70
|
|
2 tháng
(2025-11-28) |
-0.80 | -12.31% | 6,303,500 | -6,900 | -0.0 |
5.70
6.50
5.70
|
|
3 tháng
(2025-10-29) |
-0.60 | -9.52% | 8,694,900 | -34,400 | -0.2 |
5.70
6.50
5.70
|
|
6 tháng
(2025-07-31) |
-1.50 | -20.83% | 51,366,600 | -35,200 | -0.1 |
5.70
9
5.70
|
|
12 tháng
(2025-02-03) |
0.20 | 3.64% | 86,060,468 | -111,900 | -0.3 |
4.70
9
5.70
|
|
24 tháng
(2024-02-07) |
-2.10 | -26.92% | 127,027,234 | -459,355 | -2.1 |
4.70
9.10
5.70
|
|
36 tháng
(2023-02-13) |
-0.36 | -5.98% | 220,659,003 | -20,400 | 1.4 |
4.70
12.30
5.70
|
|
60 tháng
(2021-02-22) |
-0.11 | -1.94% | 329,864,023 | 8,100 | 6.1 |
4.70
27.06
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
5.50
|
149,700 | 5.60 | 5.60 | 5.20 | 0 | 1,000 | -0.0 |
| 10/04/2025 |
5.10
|
21,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
279,400 | 4.50 | 5 | 4.50 | 1,800 | 0 | 0.0 |
| 08/04/2025 |
4.90
|
244,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
199,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/04/2025 |
5.60
|
493,800 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 02/04/2025 |
6.20
|
83,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/04/2025 |
6.20
|
45,100 | 6 | 6.20 | 6 | 0 | 5,700 | -0.0 |
| 31/03/2025 |
6
|
80,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
72,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
404,400 | 6.20 | 6.30 | 6 | 0 | 14,200 | -0.1 |
| 26/03/2025 |
6.20
|
224,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
290,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/03/2025 |
6.30
|
652,700 | 6.70 | 6.70 | 6.10 | 0 | 5,000 | -0.0 |
| 21/03/2025 |
6.70
|
164,500 | 6.80 | 6.80 | 6.70 | 0 | 200 | -0.0 |
| 20/03/2025 |
6.80
|
964,800 | 6.50 | 6.90 | 6.50 | 16,200 | 1,100 | 0.1 |
| 19/03/2025 |
6.50
|
88,400 | 6.20 | 6.50 | 6.20 | 3,000 | 0 | 0.0 |
| 18/03/2025 |
6.30
|
83,800 | 6.40 | 6.40 | 6.30 | 200 | 7,300 | -0.0 |
| 17/03/2025 |
6.40
|
89,700 | 6.30 | 6.50 | 6.30 | 1,100 | 0 | 0 |
| 14/03/2025 |
6.30
|
109,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
208,200 | 6.50 | 6.60 | 6.30 | 1,100 | 0 | 0.0 |
| 12/03/2025 |
6.50
|
81,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
279,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
211,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
75,100 | 6.60 | 6.60 | 6.40 | 0 | 11,300 | -0.1 |
| 06/03/2025 |
6.60
|
263,200 | 6.30 | 6.60 | 6.30 | 6,200 | 0 | 0.0 |
| 05/03/2025 |
6.30
|
164,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.30
|
241,300 | 6.30 | 6.40 | 6.20 | 5,100 | 0 | 0.0 |
| 03/03/2025 |
6.30
|
112,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/02/2025 |
6.50
|
221,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
6.60
|
171,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
219,300 | 6.50 | 6.70 | 6.40 | 0 | 18,100 | -0.1 |
| 25/02/2025 |
6.50
|
221,300 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 24/02/2025 |
6.40
|
232,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
349,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/02/2025 |
6.40
|
446,200 | 6.50 | 6.60 | 6.20 | 6,400 | 6,400 | -0.0 |
| 19/02/2025 |
6.50
|
293,600 | 6.50 | 6.60 | 6.30 | 18,400 | 0 | 0.1 |
| 18/02/2025 |
6.40
|
267,700 | 6.50 | 6.60 | 6.30 | 0 | 1,300 | -0.0 |
| 17/02/2025 |
6.40
|
459,000 | 6 | 6.50 | 5.90 | 2,800 | 0 | 0.0 |
| 14/02/2025 |
6
|
248,600 | 5.90 | 6.20 | 5.80 | 9,600 | 0 | 0.1 |
| 13/02/2025 |
5.90
|
35,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
151,801 | 6 | 6 | 5.80 | 0 | 4,600 | -0.0 |
| 11/02/2025 |
5.90
|
327,538 | 5.70 | 6.10 | 5.70 | 100 | 0 | 0.0 |
| 10/02/2025 |
5.70
|
209,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
234,574 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
189,901 | 5.70 | 5.80 | 5.60 | 0 | 25,000 | -0.1 |
| 05/02/2025 |
5.70
|
75,601 | 5.70 | 5.70 | 5.60 | 0 | 37,400 | -0.2 |
| 04/02/2025 |
5.70
|
186,753 | 5.50 | 5.80 | 5.40 | 0 | 20,100 | -0.1 |
| 03/02/2025 |
5.50
|
57,600 | 5.60 | 5.60 | 5.40 | 0 | 27,000 | 0 |
| 24/01/2025 |
5.50
|
61,414 | 5.60 | 5.60 | 5.50 | 0 | 35,600 | -0.2 |
| 23/01/2025 |
5.60
|
87,706 | 5.60 | 5.60 | 5.50 | 0 | 60,000 | -0.3 |
| 22/01/2025 |
5.60
|
112,910 | 5.50 | 5.60 | 5.50 | 0 | 66,800 | -0.4 |
| 21/01/2025 |
5.50
|
86,024 | 5.70 | 5.70 | 5.50 | 0 | 39,900 | -0.2 |
| 20/01/2025 |
5.60
|
151,172 | 5.50 | 5.70 | 5.50 | 2,500 | 80,100 | -0.4 |
| 17/01/2025 |
5.50
|
33,202 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/01/2025 |
5.60
|
163,940 | 5.40 | 5.90 | 5.40 | 900 | 52,900 | -0.3 |
| 15/01/2025 |
5.40
|
76,751 | 5.40 | 5.40 | 5.30 | 0 | 63,000 | -0.3 |
| 14/01/2025 |
5.40
|
145,148 | 5.40 | 5.40 | 5.30 | 500 | 54,200 | -0.3 |
| 13/01/2025 |
5.40
|
66,366 | 5.30 | 5.40 | 5.30 | 500 | 0 | 0.0 |
| 10/01/2025 |
5.40
|
54,336 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2025 |
5.50
|
18,606 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
103,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
40,692 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.40
|
103,622 | 5.60 | 5.60 | 5.30 | 3,700 | 0 | 0.0 |
| 03/01/2025 |
5.60
|
55,711 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
53,800 | 5.70 | 5.80 | 5.60 | 0 | 2,100 | -0.0 |
| 31/12/2024 |
5.70
|
54,700 | 5.60 | 5.70 | 5.50 | 400 | 0 | 0.0 |
| 30/12/2024 |
5.60
|
55,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5.80
|
109,130 | 5.70 | 5.80 | 5.60 | 500 | 0 | 0.0 |
| 26/12/2024 |
5.70
|
103,122 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.90
|
302,185 | 6 | 6.10 | 5.60 | 13,000 | 0 | 0.1 |
| 24/12/2024 |
6
|
339,755 | 5.80 | 6.10 | 5.60 | 0 | 4,200 | -0.0 |
| 23/12/2024 |
5.70
|
311,507 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
72,009 | 5.20 | 5.30 | 5.20 | 0 | 8,800 | -0.0 |
| 19/12/2024 |
5.20
|
68,987 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
73,002 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
14,102 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
89,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
17,050 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.40
|
127,419 | 5.40 | 5.50 | 5.10 | 3,800 | 0 | 0.0 |
| 11/12/2024 |
5.50
|
25,801 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 10/12/2024 |
5.50
|
33,741 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
17,137 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
34,206 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
121,530 | 5.20 | 5.60 | 5.20 | 0 | 6,400 | -0.0 |
| 04/12/2024 |
5.20
|
61,609 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
22,155 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
35,267 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.20
|
13,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5.20
|
23,602 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
56,101 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.20
|
35,345 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
105,554 | 5.20 | 5.30 | 5.10 | 2,800 | 0 | 0.0 |
| 22/11/2024 |
5.30
|
39,660 | 5.20 | 5.30 | 5.10 | 0 | 1,200 | -0.0 |
| 21/11/2024 |
5.20
|
61,700 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 |
| 20/11/2024 |
5.10
|
143,609 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.10
|
54,002 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
71,770 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
127,800 | 5.20 | 5.20 | 5 | 1,000 | 300 | 0.0 |
| 14/11/2024 |
5.10
|
72,780 | 5.20 | 5.20 | 5.10 | 0 | 5,300 | -0.0 |