| 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 | 0% | 24,718,000 | -127,700 | -0.8 |
6.20
6.60
6.20
|
|
2 tháng
(2025-11-28) |
0 | 0% | 60,646,800 | 93,500 | 0.8 |
6.20
6.80
6.20
|
|
3 tháng
(2025-10-29) |
-0.10 | -1.56% | 86,769,300 | -842,400 | -5.1 |
6.10
6.80
6.20
|
|
6 tháng
(2025-07-31) |
-0.80 | -11.27% | 300,531,900 | -5,197,400 | -34.1 |
6.10
8.60
6.20
|
|
12 tháng
(2025-02-03) |
-0.10 | -1.56% | 555,505,739 | -4,844,356 | -32.0 |
5.20
8.60
6.20
|
|
24 tháng
(2024-02-07) |
-2.09 | -24.91% | 902,070,380 | -10,997,492 | -66.2 |
4.63
9.09
6.20
|
|
36 tháng
(2023-02-13) |
-2.08 | -24.82% | 1,515,817,180 | -14,255,729 | -93.6 |
4.63
10.85
6.20
|
|
60 tháng
(2021-02-22) |
-9.50 | -60.12% | 4,397,488,580 | -15,996,477 | -172.6 |
4.63
31.80
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.20
|
2,884,100 | 6.20 | 6.40 | 5.90 | 1,000 | 499,000 | -3.1 |
| 10/04/2025 |
6
|
649,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
1,970,300 | 5.30 | 5.60 | 5 | 10,000 | 2,000 | 0.0 |
| 08/04/2025 |
5.30
|
3,194,700 | 6.30 | 6.30 | 5.20 | 32,000 | 2,005 | 0.2 |
| 04/04/2025 |
6.30
|
2,782,800 | 6.20 | 6.30 | 5.70 | 1,700 | 26,533 | -0.2 |
| 03/04/2025 |
6.10
|
5,121,400 | 7 | 7 | 6 | 15,300 | 269,700 | -1.6 |
| 02/04/2025 |
7
|
2,092,000 | 6.80 | 7.10 | 6.80 | 27,200 | 7 | 0.2 |
| 01/04/2025 |
6.80
|
1,811,100 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
823,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/03/2025 |
6.60
|
557,700 | 6.60 | 6.60 | 6.50 | 700 | 0 | 0.0 |
| 27/03/2025 |
6.50
|
474,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.60
|
400,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
687,300 | 6.70 | 6.70 | 6.50 | 500 | 0 | 0.0 |
| 24/03/2025 |
6.70
|
550,000 | 6.60 | 6.70 | 6.50 | 20,000 | 0 | 0.1 |
| 21/03/2025 |
6.60
|
640,400 | 6.60 | 6.60 | 6.50 | 500 | 0 | 0.0 |
| 20/03/2025 |
6.60
|
1,214,200 | 6.60 | 6.70 | 6.40 | 200 | 1,000 | -0.0 |
| 19/03/2025 |
6.60
|
1,087,000 | 6.70 | 6.80 | 6.50 | 500 | 1,000 | -0.0 |
| 18/03/2025 |
6.70
|
1,073,200 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.80
|
1,244,500 | 6.80 | 7 | 6.70 | 101,000 | 31,900 | 0 |
| 14/03/2025 |
6.90
|
2,408,100 | 6.80 | 6.90 | 6.70 | 22,400 | 8,700 | 0.1 |
| 13/03/2025 |
6.80
|
2,262,300 | 7 | 7.20 | 6.80 | 2,400 | 1,205 | 0.0 |
| 12/03/2025 |
7.10
|
970,400 | 7.20 | 7.20 | 7 | 10,000 | 0 | 0.1 |
| 11/03/2025 |
7.20
|
1,498,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/03/2025 |
7.20
|
1,568,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/03/2025 |
7.30
|
923,200 | 7.30 | 7.40 | 7.20 | 1,000 | 0 | 0.0 |
| 06/03/2025 |
7.30
|
1,570,600 | 7.10 | 7.30 | 7 | 1,800 | 0 | 0.0 |
| 05/03/2025 |
7.10
|
870,000 | 7.30 | 7.30 | 7.10 | 1,000 | 5,050 | -0.0 |
| 04/03/2025 |
7.30
|
2,016,400 | 7.20 | 7.50 | 7.10 | 90,500 | 0 | 0.7 |
| 03/03/2025 |
7.20
|
873,800 | 7.20 | 7.30 | 7.10 | 71,200 | 2,900 | 0.5 |
| 28/02/2025 |
7.20
|
1,298,500 | 7.20 | 7.30 | 7.10 | 8,000 | 1,070 | 0.0 |
| 27/02/2025 |
7.30
|
1,705,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/02/2025 |
7.30
|
1,210,400 | 7.30 | 7.40 | 7.20 | 6,900 | 1,000 | 0.0 |
| 25/02/2025 |
7.30
|
1,796,900 | 7.30 | 7.40 | 7.10 | 1,000 | 100 | 0.0 |
| 24/02/2025 |
7.30
|
1,840,600 | 7.30 | 7.30 | 7.10 | 600 | 0 | 0.0 |
| 21/02/2025 |
7.30
|
1,913,000 | 7.40 | 7.50 | 7.20 | 1,500 | 6,705 | -0.0 |
| 20/02/2025 |
7.40
|
3,189,900 | 7.70 | 7.70 | 7.30 | 6,100 | 0 | 0.0 |
| 19/02/2025 |
7.60
|
4,734,000 | 7.10 | 7.70 | 7.10 | 342,300 | 5,500 | 2.5 |
| 18/02/2025 |
7.10
|
2,017,000 | 7.20 | 7.30 | 7 | 2,700 | 1 | 0.0 |
| 17/02/2025 |
7.20
|
4,435,500 | 6.80 | 7.40 | 6.70 | 21,830 | 0 | 0.2 |
| 14/02/2025 |
6.80
|
1,849,900 | 6.80 | 6.90 | 6.60 | 700 | 0 | 0.0 |
| 13/02/2025 |
6.80
|
3,707,500 | 6.70 | 6.90 | 6.50 | 5,701 | 0 | 0.0 |
| 12/02/2025 |
6.70
|
1,502,495 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
1,256,874 | 6.50 | 6.50 | 6.30 | 0 | 5,500 | -0.0 |
| 10/02/2025 |
6.40
|
1,132,586 | 6.60 | 6.70 | 6.40 | 4,100 | 0 | 0.0 |
| 07/02/2025 |
6.60
|
1,661,022 | 6.60 | 6.70 | 6.40 | 9,000 | 0 | 0.1 |
| 06/02/2025 |
6.60
|
1,430,159 | 6.80 | 6.80 | 6.50 | 0 | 103 | -0.0 |
| 05/02/2025 |
6.80
|
1,821,439 | 6.60 | 6.90 | 6.60 | 5,022 | 800 | 0.0 |
| 04/02/2025 |
6.60
|
2,356,064 | 6.40 | 6.90 | 6.30 | 3,800 | 0 | 0.0 |
| 03/02/2025 |
6.40
|
864,200 | 6.20 | 6.40 | 6.10 | 100 | 0 | 0 |
| 24/01/2025 |
6.30
|
1,380,299 | 6.30 | 6.40 | 6.10 | 1,900 | 100 | 0.0 |
| 23/01/2025 |
6.30
|
1,068,156 | 6.20 | 6.40 | 6.10 | 55,600 | 0 | 0.3 |
| 22/01/2025 |
6.20
|
965,094 | 6.20 | 6.30 | 6.10 | 1,300 | 5,000 | -0.0 |
| 21/01/2025 |
6.20
|
1,714,691 | 6.40 | 6.50 | 6.10 | 3,500 | 2,409 | 0.0 |
| 20/01/2025 |
6.40
|
2,480,323 | 6.70 | 6.70 | 6.10 | 12,000 | 1,000 | 0.1 |
| 17/01/2025 |
6.70
|
1,683,047 | 6.60 | 6.80 | 6.60 | 16,200 | 0 | 0.1 |
| 16/01/2025 |
6.60
|
1,484,928 | 6.90 | 7 | 6.60 | 2,900 | 0 | 0.0 |
| 15/01/2025 |
6.80
|
1,350,034 | 6.90 | 6.90 | 6.60 | 6,500 | 10,900 | -0.0 |
| 14/01/2025 |
6.70
|
1,648,402 | 6.80 | 7 | 6.70 | 61,000 | 3,025 | 0.4 |
| 13/01/2025 |
6.80
|
1,943,243 | 6.70 | 6.90 | 6.40 | 0 | 7,100 | -0.0 |
| 10/01/2025 |
6.60
|
1,967,024 | 7 | 7 | 6.50 | 26,200 | 39,516 | -0.1 |
| 09/01/2025 |
7
|
5,233,740 | 6.60 | 7.30 | 6.50 | 23,000 | 3,304 | 0.1 |
| 08/01/2025 |
6.60
|
2,208,142 | 6.20 | 6.70 | 6.10 | 1,500 | 3,600 | -0.0 |
| 07/01/2025 |
6.20
|
1,841,458 | 6.50 | 6.50 | 6.10 | 1,700 | 0 | 0.0 |
| 06/01/2025 |
6.40
|
1,514,376 | 6.40 | 6.90 | 6.30 | 500 | 16 | 0.0 |
| 03/01/2025 |
6.40
|
2,341,225 | 6.50 | 6.60 | 6.30 | 7,200 | 18,000 | -0.1 |
| 02/01/2025 |
6.50
|
3,030,581 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
1,599,930 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
1,553,764 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.20
|
4,284,358 | 6.70 | 6.80 | 6 | 6,200 | 9,900 | -0.0 |
| 26/12/2024 |
6.70
|
5,483,200 | 6 | 7.10 | 6 | 66,100 | 307 | 0.4 |
| 25/12/2024 |
6.40
|
5,217,111 | 5.80 | 6.40 | 5.70 | 0 | 0 | 0 |
| 24/12/2024 |
5.80
|
5,754,324 | 5.40 | 5.90 | 5.40 | 3,200 | 19,000 | -0.1 |
| 23/12/2024 |
5.40
|
985,821 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
3,645,697 | 5.10 | 5.30 | 5 | 18,500 | 0 | 0.1 |
| 19/12/2024 |
5.10
|
868,583 | 5 | 5.10 | 4.90 | 3,100 | 0 | 0.0 |
| 18/12/2024 |
5
|
519,093 | 4.90 | 5 | 4.90 | 94 | 18,000 | -0.1 |
| 17/12/2024 |
5
|
398,327 | 5 | 5.10 | 4.90 | 2,000 | 75 | 0.0 |
| 16/12/2024 |
5
|
519,335 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
817,579 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
| 12/12/2024 |
5
|
676,661 | 5 | 5.10 | 5 | 0 | 7,952 | -0.0 |
| 11/12/2024 |
5.10
|
1,004,254 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
681,540 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
654,950 | 5 | 5.10 | 5 | 500 | 0 | 0.0 |
| 06/12/2024 |
5
|
1,109,277 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
1,105,846 | 5 | 5.10 | 4.90 | 100 | 600 | -0.0 |
| 04/12/2024 |
5
|
881,799 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
667,005 | 5.10 | 5.20 | 5 | 0 | 8,500 | -0.0 |
| 02/12/2024 |
5.10
|
908,397 | 5 | 5.20 | 5 | 3,000 | 0 | 0.0 |
| 29/11/2024 |
5
|
1,790,909 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
513,307 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
3,440,264 | 5 | 5.40 | 4.90 | 8,500 | 0 | 0.0 |
| 26/11/2024 |
4.90
|
401,537 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/11/2024 |
5
|
388,576 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 22/11/2024 |
4.90
|
977,960 | 4.80 | 5 | 4.80 | 0 | 7 | -0.0 |
| 21/11/2024 |
4.90
|
456,210 | 4.90 | 4.90 | 4.80 | 10,000 | 5,347 | 0.0 |
| 20/11/2024 |
4.90
|
403,586 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
306,789 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
703,596 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
742,861 | 4.90 | 5 | 4.80 | 0 | 1,000 | -0.0 |
| 14/11/2024 |
4.90
|
1,445,348 | 5 | 5 | 4.80 | 143,200 | 5,300 | 0.7 |