| 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) |
-0.20 | -3.13% | 2,585,300 | -26,900 | -0.2 |
5.90
6.50
6.30
|
|
2 tháng
(2025-10-06) |
-1.10 | -15.07% | 8,279,800 | -96,600 | -0.7 |
5.80
7.30
6.30
|
|
3 tháng
(2025-09-05) |
-2.30 | -27.06% | 18,358,700 | -510,300 | -3.9 |
5.80
8.50
6.30
|
|
6 tháng
(2025-06-09) |
0.30 | 5.08% | 64,622,900 | -11,300 | 0.1 |
5.70
9
6.30
|
|
12 tháng
(2024-12-09) |
0.80 | 14.81% | 83,605,515 | -560,500 | -2.8 |
4.70
9
6.30
|
|
24 tháng
(2023-12-15) |
-2 | -24.39% | 129,162,085 | -749,555 | -4.4 |
4.70
9.10
6.30
|
|
36 tháng
(2022-12-20) |
-0.67 | -9.82% | 219,113,013 | -23,100 | 1.4 |
4.70
12.30
6.30
|
|
60 tháng
(2020-12-30) |
1.08 | 20.98% | 325,816,623 | 1,000 | 6.1 |
4.70
27.06
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
5.20
|
113,904 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
78,523 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
64,201 | 5.40 | 5.40 | 5.20 | 0 | 100 | -0.0 |
| 08/11/2024 |
5.40
|
42,210 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
69,610 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 06/11/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
27,780 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.30
|
78,560 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
5.30
|
184,942 | 5.40 | 5.40 | 5.20 | 800 | 0 | 0.0 |
| 31/10/2024 |
5.40
|
39,710 | 5.50 | 5.50 | 5.40 | 500 | 2,200 | -0.0 |
| 30/10/2024 |
5.50
|
69,103 | 5.60 | 5.60 | 5.50 | 7,000 | 0 | 0.0 |
| 29/10/2024 |
5.50
|
26,303 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
16,804 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
55,983 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
46,315 | 5.50 | 5.60 | 5.40 | 900 | 0 | 0.0 |
| 23/10/2024 |
5.50
|
120,775 | 5.70 | 5.70 | 5.50 | 3,100 | 4,900 | -0.0 |
| 22/10/2024 |
5.70
|
146,880 | 5.80 | 5.80 | 5.70 | 1,200 | 15,200 | -0.1 |
| 21/10/2024 |
5.80
|
200,886 | 5.90 | 6.10 | 5.80 | 0 | 13,600 | -0.1 |
| 18/10/2024 |
6
|
353,986 | 6.20 | 6.20 | 6 | 2,500 | 30,000 | -0.2 |
| 17/10/2024 |
6.30
|
46,019 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
6.30
|
46,162 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
127,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
75,800 | 6.40 | 6.50 | 6.30 | 1,100 | 0 | 0.0 |
| 11/10/2024 |
6.40
|
57,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
53,069 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.50
|
68,827 | 6.60 | 6.60 | 6.40 | 0 | 300 | -0.0 |
| 08/10/2024 |
6.70
|
54,492 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
39,386 | 6.60 | 6.70 | 6.50 | 0 | 1,400 | -0.0 |
| 04/10/2024 |
6.60
|
58,840 | 6.60 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
6.60
|
173,771 | 6.80 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.80
|
43,364 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 01/10/2024 |
6.80
|
324,539 | 6.60 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 30/09/2024 |
6.60
|
196,055 | 6.60 | 6.70 | 6.50 | 4,300 | 0 | 0.0 |
| 27/09/2024 |
6.70
|
111,400 | 6.60 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 26/09/2024 |
6.60
|
225,971 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
99,500 | 6.60 | 6.70 | 6.60 | 300 | 0 | 0.0 |