| 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) |
-0.10 | -1.54% | 19,827,800 | 22,500 | 0.1 |
6.10
6.50
6.40
|
|
2 tháng
(2025-10-06) |
-1 | -13.51% | 60,297,100 | -4,880,200 | -31.6 |
6.10
7.40
6.40
|
|
3 tháng
(2025-09-05) |
-1.40 | -17.95% | 110,393,000 | -5,554,400 | -36.9 |
6.10
8.10
6.40
|
|
6 tháng
(2025-06-09) |
0 | 0% | 362,940,700 | -4,942,714 | -33.2 |
6.10
8.60
6.40
|
|
12 tháng
(2024-12-09) |
1.40 | 28% | 566,902,529 | -4,757,266 | -31.7 |
5
8.60
6.40
|
|
24 tháng
(2023-12-15) |
-1.15 | -15.23% | 919,849,580 | -10,923,553 | -65.3 |
4.63
9.28
6.40
|
|
36 tháng
(2022-12-20) |
-3.40 | -34.69% | 1,554,647,080 | -14,295,390 | -93.7 |
4.63
10.85
6.40
|
|
60 tháng
(2020-12-30) |
-7.56 | -54.14% | 4,608,469,040 | -18,048,367 | -203.1 |
4.63
31.80
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
5
|
348,153 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
1,071,497 | 5 | 5.10 | 4.90 | 600 | 0 | 0.0 |
| 11/11/2024 |
5
|
1,339,808 | 5 | 5 | 4.90 | 0 | 60 | -0.0 |
| 08/11/2024 |
5
|
642,024 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
925,466 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
622,094 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
287,258 | 4.90 | 5 | 4.90 | 0 | 50 | -0.0 |
| 04/11/2024 |
4.90
|
721,692 | 5 | 5 | 4.90 | 0 | 2,342 | -0.0 |
| 01/11/2024 |
5
|
1,006,694 | 5.10 | 5.10 | 4.90 | 100 | 514 | -0.0 |
| 31/10/2024 |
5
|
746,511 | 5.20 | 5.20 | 5 | 1,000 | 0 | 0.0 |
| 30/10/2024 |
5.20
|
2,063,866 | 5 | 5.30 | 4.90 | 9,200 | 100 | 0.0 |
| 29/10/2024 |
4.90
|
531,676 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
277,803 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
518,912 | 5 | 5 | 4.80 | 2,000 | 0 | 0.0 |
| 24/10/2024 |
5
|
515,191 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
768,484 | 4.90 | 5 | 4.80 | 9,100 | 2,400 | 0.0 |
| 22/10/2024 |
4.90
|
878,206 | 5 | 5 | 4.80 | 0 | 6,300 | -0.0 |
| 21/10/2024 |
4.90
|
493,185 | 5 | 5 | 4.90 | 10,000 | 0 | 0.0 |
| 18/10/2024 |
4.90
|
448,028 | 5 | 5 | 4.90 | 1,500 | 2,000 | -0.0 |
| 17/10/2024 |
5
|
596,144 | 5 | 5 | 4.90 | 0 | 2,313 | -0.0 |
| 16/10/2024 |
4.90
|
498,405 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 15/10/2024 |
5
|
1,252,624 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
518,956 | 5.10 | 5.10 | 4.90 | 1,000 | 449 | 0.0 |
| 11/10/2024 |
5.10
|
598,824 | 5 | 5.10 | 5 | 0 | 25,000 | -0.1 |
| 10/10/2024 |
5.10
|
565,169 | 5.10 | 5.20 | 5 | 0 | 171,100 | -0.9 |
| 09/10/2024 |
5.10
|
767,604 | 5.20 | 5.20 | 5 | 0 | 15,000 | -0.1 |
| 08/10/2024 |
5.10
|
419,149 | 5.20 | 5.20 | 5.10 | 0 | 111 | -0.0 |
| 07/10/2024 |
5.20
|
1,971,464 | 5 | 5.40 | 5 | 171,100 | 29,800 | 0.7 |
| 04/10/2024 |
5.10
|
634,901 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.10
|
1,247,965 | 5.10 | 5.20 | 4.90 | 0 | 16,200 | -0.1 |
| 02/10/2024 |
5.10
|
600,589 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/10/2024 |
5
|
1,678,448 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
| 30/09/2024 |
5.20
|
587,331 | 5.30 | 5.30 | 5.10 | 22 | 500 | -0.0 |
| 27/09/2024 |
5.30
|
1,423,572 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
2,178,653 | 5.20 | 5.30 | 5 | 300 | 0 | 0.0 |
| 25/09/2024 |
5.30
|
1,361,362 | 5.10 | 5.30 | 5.10 | 18,900 | 1 | 0.1 |