| 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 | 6.82% | 148,300 | 100 | 0.0 |
4.40
4.80
4.70
|
|
2 tháng
(2025-11-28) |
-0.50 | -9.62% | 728,400 | -13,800 | -0.1 |
4.40
5.20
4.70
|
|
3 tháng
(2025-10-29) |
-1.40 | -22.95% | 1,357,800 | -166,200 | -0.9 |
4.40
6.10
4.70
|
|
6 tháng
(2025-07-31) |
-2.70 | -36.49% | 9,573,700 | -186,300 | -1.0 |
4.40
9
4.70
|
|
12 tháng
(2025-02-03) |
-1.70 | -26.56% | 18,118,575 | -155,100 | -0.8 |
4.40
9
4.70
|
|
24 tháng
(2024-02-07) |
-1.80 | -27.66% | 40,510,001 | 95,600 | 0.9 |
4.40
10.80
4.70
|
|
36 tháng
(2023-02-13) |
0.14 | 3.16% | 65,985,702 | 94,600 | 0.9 |
4.22
10.80
4.70
|
|
60 tháng
(2021-02-22) |
0.65 | 16.05% | 132,485,872 | 98,800 | 1.0 |
3.97
15.19
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.10
|
129,600 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 10/04/2025 |
5.60
|
20,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
57,300 | 5 | 5.40 | 5 | 0 | 1,300 | -0.0 |
| 08/04/2025 |
5.40
|
90,800 | 5.80 | 5.80 | 5.40 | 800 | 0 | 0.0 |
| 04/04/2025 |
6
|
110,200 | 6 | 6.20 | 5.70 | 0 | 13,000 | -0.1 |
| 03/04/2025 |
6.30
|
149,500 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 02/04/2025 |
7
|
6,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/04/2025 |
6.90
|
41,300 | 6.80 | 7 | 6.80 | 0 | 10,300 | -0.1 |
| 31/03/2025 |
6.90
|
35,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
42,700 | 7 | 7.10 | 7 | 0 | 1,000 | -0.0 |
| 27/03/2025 |
7.10
|
24,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2025 |
7.20
|
29,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.20
|
59,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
37,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/03/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/03/2025 |
7.20
|
57,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/03/2025 |
7.10
|
21,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/03/2025 |
7.10
|
75,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/03/2025 |
7.20
|
34,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/03/2025 |
7.20
|
48,100 | 7.20 | 7.30 | 7.10 | 3,300 | 0 | 0.0 |
| 13/03/2025 |
7.20
|
78,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
29,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
136,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/03/2025 |
7.30
|
63,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/03/2025 |
7.30
|
36,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
49,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/03/2025 |
7.10
|
42,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/03/2025 |
7.30
|
39,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/03/2025 |
7.30
|
92,600 | 7.50 | 7.50 | 7.20 | 4,000 | 0 | 0.0 |
| 28/02/2025 |
7.30
|
113,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
67,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
142,400 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.50
|
261,900 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 24/02/2025 |
7.30
|
79,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
58,700 | 7.30 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 20/02/2025 |
7.30
|
94,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/02/2025 |
7.40
|
222,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.20
|
117,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.10
|
158,000 | 6.80 | 7.20 | 6.80 | 300 | 0 | 0.0 |
| 14/02/2025 |
7
|
102,800 | 6.90 | 7.20 | 6.90 | 1,700 | 0 | 0.0 |
| 13/02/2025 |
6.90
|
80,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.90
|
122,011 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
82,911 | 6.80 | 6.90 | 6.70 | 5,000 | 0 | 0.0 |
| 10/02/2025 |
6.80
|
31,851 | 6.60 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 07/02/2025 |
6.70
|
46,911 | 6.80 | 6.90 | 6.70 | 8,800 | 0 | 0.1 |
| 06/02/2025 |
6.80
|
62,435 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.60
|
20,756 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
36,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/02/2025 |
6.40
|
13,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/01/2025 |
6.50
|
45,261 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/01/2025 |
6.50
|
43,702 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
41,620 | 6.40 | 6.50 | 6.30 | 500 | 0 | 0.0 |
| 21/01/2025 |
6.30
|
197,281 | 6.80 | 6.80 | 6.30 | 6,000 | 0 | 0.0 |
| 20/01/2025 |
6.80
|
59,925 | 6.80 | 6.90 | 6.70 | 43,500 | 0 | 0.3 |
| 17/01/2025 |
6.80
|
56,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
65,127 | 6.90 | 6.90 | 6.60 | 16,200 | 0 | 0.1 |
| 15/01/2025 |
6.60
|
170,277 | 7.20 | 7.30 | 6.60 | 34,900 | 0 | 0.2 |
| 14/01/2025 |
7.10
|
405,380 | 6.70 | 7.20 | 6.70 | 93,000 | 0 | 0.7 |
| 13/01/2025 |
6.60
|
287,102 | 6.30 | 6.60 | 6.30 | 23,500 | 0 | 0.2 |
| 10/01/2025 |
6
|
30,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
39,739 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
30,959 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
19,515 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
43,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
30,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
7,304 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
143,114 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
302,194 | 6.50 | 6.70 | 6.10 | 300 | 0 | 0.0 |
| 27/12/2024 |
6.60
|
87,801 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
208,115 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.80
|
56,912 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2024 |
7
|
11,712 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
196,309 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 20/12/2024 |
6.50
|
44,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/12/2024 |
6.50
|
15,800 | 6.50 | 6.50 | 6.40 | 2,000 | 0 | 0.0 |
| 18/12/2024 |
6.50
|
16,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2024 |
6.60
|
18,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/12/2024 |
6.60
|
11,505 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/12/2024 |
6.50
|
28,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2024 |
6.60
|
9,701 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2024 |
6.50
|
25,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
60,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
26,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
34,502 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
6.70
|
114,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
36,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
34,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
15,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
12,101 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.50
|
68,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/11/2024 |
6.60
|
29,917 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 26/11/2024 |
6.60
|
36,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2024 |
6.40
|
35,663 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
41,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
50,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
35,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.50
|
31,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
32,600 | 6.70 | 6.80 | 6.40 | 1,900 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
228,828 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
42,908 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |