| 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) |
-0.60 | -7.74% | 5,005,400 | -2,800 | -0.0 |
7.14
7.75
7.16
|
|
2 tháng
(2025-11-28) |
-1.11 | -13.44% | 10,063,200 | -15,500 | -0.1 |
7.14
8.26
7.16
|
|
3 tháng
(2025-10-29) |
-0.54 | -7.02% | 17,633,800 | 11,200 | 0.1 |
7.14
8.27
7.16
|
|
6 tháng
(2025-07-31) |
-2.05 | -22.28% | 46,187,300 | -66,100 | -0.4 |
7.14
9.50
7.16
|
|
12 tháng
(2025-02-03) |
1.66 | 30.22% | 102,611,900 | -8,410 | -0.3 |
5.43
9.50
7.16
|
|
24 tháng
(2024-02-07) |
-1.11 | -13.48% | 256,716,700 | -2,048,007 | -18.9 |
4
9.55
7.16
|
|
36 tháng
(2023-02-13) |
-23.76 | -76.87% | 415,683,200 | -2,272,657 | -35.1 |
4
33.18
7.16
|
|
60 tháng
(2021-02-22) |
-4.33 | -37.72% | 541,527,400 | -2,188,310 | -31.9 |
4
33.18
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
7.38
|
1,103,100 | 6.73 | 7.41 | 6.73 | 10,000 | 0 | 0.1 |
| 10/04/2025 |
6.94
|
1,248,600 | 6.92 | 6.94 | 6.81 | 0 | 0 | 0 |
| 09/04/2025 |
6.49
|
1,233,800 | 5.74 | 6.59 | 5.74 | 8,700 | 400 | 0.1 |
| 08/04/2025 |
6.16
|
191,700 | 6.61 | 6.61 | 6.16 | 0 | 300 | -0.0 |
| 04/04/2025 |
6.62
|
728,500 | 6.33 | 6.80 | 6.33 | 0 | 29,200 | -0.2 |
| 03/04/2025 |
6.80
|
432,000 | 7.02 | 7.03 | 6.80 | 0 | 0 | 0 |
| 02/04/2025 |
7.31
|
300,700 | 7.45 | 7.45 | 7.28 | 0 | 5,000 | -0.0 |
| 01/04/2025 |
7.35
|
507,000 | 7.20 | 7.39 | 7.20 | 29,949 | 1,000 | 0.2 |
| 31/03/2025 |
7.20
|
113,300 | 7.18 | 7.26 | 7.09 | 0 | 11,300 | -0.1 |
| 28/03/2025 |
7.27
|
163,300 | 7.32 | 7.36 | 7.27 | 3,400 | 300 | 0.0 |
| 27/03/2025 |
7.32
|
148,000 | 7.30 | 7.55 | 7.25 | 7 | 11,100 | -0.1 |
| 26/03/2025 |
7.30
|
320,500 | 7.36 | 7.37 | 7.27 | 500 | 2,200 | -0.0 |
| 25/03/2025 |
7.41
|
244,600 | 7.45 | 7.72 | 7.35 | 0 | 0 | 0 |
| 24/03/2025 |
7.41
|
73,600 | 7.73 | 7.73 | 7.33 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
7.50
|
506,900 | 7.18 | 7.58 | 7.09 | 0 | 0 | 0 |
| 20/03/2025 |
7.18
|
352,100 | 7.43 | 7.49 | 7.15 | 0 | 10,000 | -0.1 |
| 19/03/2025 |
7.43
|
548,000 | 7.81 | 7.81 | 7.27 | 19,500 | 17,735 | 0.0 |
| 18/03/2025 |
7.49
|
1,003,000 | 7.12 | 7.49 | 7.12 | 3,200 | 28,500 | -0.2 |
| 17/03/2025 |
7.01
|
766,000 | 6.55 | 7.01 | 6.55 | 10,000 | 0 | 0.1 |
| 14/03/2025 |
6.55
|
271,200 | 6.45 | 6.55 | 6.44 | 0 | 0 | 0 |
| 13/03/2025 |
6.45
|
651,200 | 6.39 | 6.68 | 6.39 | 0 | 500 | -0.0 |
| 12/03/2025 |
6.39
|
315,200 | 6.32 | 6.52 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
618,400 | 6.27 | 6.50 | 6.24 | 0 | 1,000 | -0.0 |
| 10/03/2025 |
6.27
|
156,000 | 6.32 | 6.41 | 5.88 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
205,200 | 6.36 | 6.45 | 6.32 | 0 | 0 | 0 |
| 06/03/2025 |
6.36
|
85,300 | 6.33 | 6.45 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.33
|
138,500 | 6.36 | 6.59 | 6.29 | 0 | 900 | -0.0 |
| 04/03/2025 |
6.36
|
348,100 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 03/03/2025 |
6.25
|
201,100 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 |
| 28/02/2025 |
6.27
|
299,700 | 6.37 | 6.41 | 6.23 | 0 | 0 | 0 |
| 27/02/2025 |
6.27
|
351,000 | 6.18 | 6.41 | 6.18 | 0 | 2,600 | -0.0 |
| 26/02/2025 |
6.15
|
94,300 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 |
| 25/02/2025 |
6.18
|
218,700 | 6.35 | 6.50 | 6.16 | 0 | 300 | -0.0 |
| 24/02/2025 |
6.23
|
136,700 | 6.30 | 6.36 | 6.07 | 0 | 0 | 0 |
| 21/02/2025 |
6.30
|
192,200 | 6.45 | 6.45 | 6.24 | 0 | 500 | -0.0 |
| 20/02/2025 |
6.36
|
224,300 | 6.05 | 6.36 | 6.05 | 0 | 0 | 0 |
| 19/02/2025 |
6.05
|
99,200 | 6.18 | 6.18 | 6.05 | 0 | 800 | -0.0 |
| 18/02/2025 |
6.15
|
178,000 | 6.10 | 6.23 | 6.10 | 0 | 0 | 0 |
| 17/02/2025 |
6.16
|
47,200 | 6.27 | 6.27 | 6.16 | 0 | 200 | -0.0 |
| 14/02/2025 |
6.27
|
168,600 | 6.21 | 6.27 | 6.16 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
100,600 | 6.12 | 6.25 | 6.12 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
155,400 | 6.27 | 6.32 | 5.91 | 500 | 50 | 0.0 |
| 11/02/2025 |
6.21
|
926,800 | 5.95 | 6.21 | 5.83 | 3,600 | 1,100 | 0.0 |
| 10/02/2025 |
5.81
|
425,700 | 5.44 | 5.81 | 5.44 | 1,600 | 100 | 0.0 |
| 07/02/2025 |
5.44
|
204,400 | 5.41 | 5.53 | 5.41 | 19 | 0 | 0.0 |
| 06/02/2025 |
5.44
|
212,700 | 5.55 | 5.55 | 5.37 | 600 | 0 | 0.0 |
| 05/02/2025 |
5.48
|
201,300 | 5.41 | 5.55 | 5.27 | 0 | 600 | -0.0 |
| 04/02/2025 |
5.43
|
190,500 | 5.53 | 5.53 | 5.43 | 31,000 | 700 | 0.2 |
| 03/02/2025 |
5.49
|
20,200 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 24/01/2025 |
5.42
|
127,200 | 5.47 | 5.50 | 5.42 | 0 | 5,500 | -0.0 |
| 23/01/2025 |
5.41
|
135,600 | 5.39 | 5.51 | 5.39 | 3,000 | 9,200 | -0.0 |
| 22/01/2025 |
5.39
|
513,900 | 5.51 | 5.51 | 5.39 | 1,100 | 0 | 0.0 |
| 21/01/2025 |
5.49
|
583,800 | 5.42 | 5.51 | 5.33 | 6,300 | 6,100 | 0.0 |
| 20/01/2025 |
5.39
|
333,200 | 5.23 | 5.50 | 5.23 | 9,100 | 5,000 | 0.0 |
| 17/01/2025 |
5.43
|
159,000 | 5.44 | 5.51 | 5.42 | 0 | 13,500 | -0.1 |
| 16/01/2025 |
5.42
|
217,700 | 5.41 | 5.51 | 5.40 | 4,200 | 0 | 0.0 |
| 15/01/2025 |
5.37
|
259,400 | 5.32 | 5.50 | 5.32 | 5,000 | 1,100 | 0.0 |
| 14/01/2025 |
5.29
|
394,600 | 5.45 | 5.50 | 5.19 | 13,600 | 9,100 | 0.0 |
| 13/01/2025 |
5.39
|
665,100 | 5.36 | 5.39 | 5.18 | 0 | 14,400 | -0.1 |
| 10/01/2025 |
5.05
|
104,000 | 5.38 | 5.50 | 5.05 | 0 | 100 | -0.0 |
| 09/01/2025 |
5.36
|
222,600 | 5.36 | 5.50 | 5.26 | 4,800 | 2,300 | 0.0 |
| 08/01/2025 |
5.36
|
517,600 | 5.40 | 5.50 | 5.20 | 1,700 | 17,100 | -0.1 |
| 07/01/2025 |
5.40
|
224,300 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/01/2025 |
5.49
|
394,600 | 5.48 | 5.50 | 5.39 | 0 | 0 | 0 |
| 03/01/2025 |
5.39
|
190,900 | 5.48 | 5.50 | 5.38 | 0 | 5,100 | -0.0 |
| 02/01/2025 |
5.47
|
213,600 | 5.40 | 5.47 | 5.35 | 23,700 | 16,300 | 0.0 |
| 31/12/2024 |
5.27
|
269,500 | 5.47 | 5.51 | 5.27 | 1,700 | 5,400 | -0.0 |
| 30/12/2024 |
5.42
|
42,200 | 5.55 | 5.55 | 5.33 | 20 | 300 | -0.0 |
| 27/12/2024 |
5.55
|
613,500 | 5.50 | 5.55 | 5.32 | 8,300 | 9,400 | -0.0 |
| 26/12/2024 |
5.41
|
117,400 | 5.45 | 5.52 | 5.27 | 3,700 | 1,400 | 0.0 |
| 25/12/2024 |
5.45
|
290,300 | 5.38 | 5.46 | 5.36 | 0 | 3,672 | -0.0 |
| 24/12/2024 |
5.38
|
370,600 | 5.56 | 5.57 | 5.37 | 0 | 0 | 0 |
| 23/12/2024 |
5.48
|
499,900 | 5.45 | 5.51 | 5.36 | 9,600 | 1,800 | 0.0 |
| 20/12/2024 |
5.45
|
378,700 | 5.50 | 5.50 | 5.40 | 10 | 4,400 | -0.0 |
| 19/12/2024 |
5.43
|
204,100 | 5.29 | 5.50 | 5.29 | 11,101 | 0 | 0.1 |
| 18/12/2024 |
5.38
|
340,100 | 5.49 | 5.56 | 5.36 | 400 | 7,500 | -0.0 |
| 17/12/2024 |
5.47
|
317,700 | 5.14 | 5.47 | 5.14 | 7,500 | 0 | 0.0 |
| 16/12/2024 |
5.12
|
335,200 | 5.02 | 5.35 | 5.01 | 18,300 | 0 | 0.1 |
| 13/12/2024 |
5.27
|
151,100 | 5.23 | 5.45 | 5.23 | 8,500 | 8,000 | 0.0 |
| 12/12/2024 |
5.35
|
293,600 | 5.44 | 5.51 | 5.35 | 0 | 23,300 | -0.1 |
| 11/12/2024 |
5.42
|
313,400 | 5.63 | 5.63 | 5.41 | 0 | 27,500 | -0.2 |
| 10/12/2024 |
5.46
|
1,802,800 | 5.46 | 5.46 | 5.36 | 10,200 | 1,500 | 0.1 |
| 09/12/2024 |
5.11
|
157,300 | 4.78 | 5.11 | 4.76 | 0 | 0 | 0 |
| 06/12/2024 |
4.78
|
143,200 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 |
| 05/12/2024 |
4.77
|
305,600 | 4.68 | 4.86 | 4.64 | 25,200 | 2,200 | 0.1 |
| 04/12/2024 |
4.68
|
334,900 | 4.84 | 4.84 | 4.68 | 500 | 500 | -0.0 |
| 03/12/2024 |
4.78
|
227,000 | 4.78 | 4.79 | 4.70 | 0 | 0 | 0 |
| 02/12/2024 |
4.78
|
59,100 | 4.76 | 4.81 | 4.75 | 0 | 0 | 0 |
| 29/11/2024 |
4.76
|
424,500 | 4.70 | 4.79 | 4.65 | 17,300 | 3,200 | 0.1 |
| 28/11/2024 |
4.74
|
197,900 | 4.68 | 4.81 | 4.68 | 0 | 8,600 | -0.0 |
| 27/11/2024 |
4.73
|
404,200 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
| 26/11/2024 |
4.78
|
356,800 | 4.75 | 4.79 | 4.64 | 8,200 | 100 | 0.0 |
| 25/11/2024 |
4.75
|
547,300 | 4.55 | 4.75 | 4.50 | 8,500 | 28,100 | -0.1 |
| 22/11/2024 |
4.66
|
808,100 | 4.57 | 4.84 | 4.57 | 6,900 | 100 | 0.0 |
| 21/11/2024 |
4.56
|
765,800 | 4.56 | 4.56 | 4.36 | 0 | 100 | -0.0 |
| 20/11/2024 |
4.27
|
583,000 | 4 | 4.27 | 4 | 28,000 | 0 | 0.1 |
| 19/11/2024 |
4
|
210,100 | 4.07 | 4.13 | 3.95 | 0 | 2,800 | -0.0 |
| 18/11/2024 |
4.07
|
160,700 | 4.09 | 4.15 | 4.07 | 0 | 0 | 0 |
| 15/11/2024 |
4.13
|
288,400 | 4.18 | 4.18 | 4.05 | 0 | 10,900 | -0.0 |
| 14/11/2024 |
4.20
|
183,100 | 4.30 | 4.32 | 4.20 | 2,800 | 8,000 | -0.0 |