| 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) |
-0.50 | -9.80% | 10,616,000 | -33,900 | -0.2 |
4.60
5.10
4.60
|
|
2 tháng
(2025-11-28) |
-0.80 | -14.81% | 22,785,500 | -117,900 | -0.6 |
4.60
5.40
4.60
|
|
3 tháng
(2025-10-29) |
-1.10 | -19.30% | 36,397,300 | -18,800 | -0.0 |
4.60
5.80
4.60
|
|
6 tháng
(2025-07-31) |
-3.10 | -40.26% | 195,740,300 | -221,595 | -0.7 |
4.60
8.40
4.60
|
|
12 tháng
(2025-02-03) |
-0.90 | -16.36% | 347,835,030 | -79,595 | -0.0 |
3.60
8.40
4.60
|
|
24 tháng
(2024-02-07) |
-1.30 | -22.03% | 705,841,904 | -27,724 | -1.1 |
3.60
8.40
4.60
|
|
36 tháng
(2023-02-13) |
-3.20 | -41.03% | 1,395,800,817 | -192,310 | -3.7 |
3.60
15.30
4.60
|
|
60 tháng
(2021-02-22) |
-3.67 | -44.38% | 2,141,572,646 | -1,673,324 | -52.7 |
3.60
42.38
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.20
|
2,203,200 | 4.20 | 4.20 | 4 | 8,400 | 15,300 | -0.0 |
| 10/04/2025 |
3.90
|
165,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,295,800 | 3.60 | 3.90 | 3.60 | 19,300 | 23,700 | -0.0 |
| 08/04/2025 |
3.90
|
1,377,900 | 4.30 | 4.30 | 3.90 | 10,800 | 0 | 0.0 |
| 04/04/2025 |
4.30
|
1,998,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
3,267,500 | 5 | 5 | 4.50 | 29,500 | 0 | 0.1 |
| 02/04/2025 |
5
|
326,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
287,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
257,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/03/2025 |
5.10
|
523,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
842,200 | 5.10 | 5.20 | 5 | 0 | 1,000 | -0.0 |
| 26/03/2025 |
5.10
|
882,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
494,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.30
|
433,500 | 5.40 | 5.40 | 5.20 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
5.40
|
811,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
705,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
448,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
334,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.40
|
466,200 | 5.30 | 5.40 | 5.20 | 0 | 3,000 | 0 |
| 14/03/2025 |
5.30
|
480,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
738,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
688,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
524,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
474,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
499,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
751,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
789,200 | 5.60 | 5.60 | 5.50 | 0 | 12,000 | -0.1 |
| 04/03/2025 |
5.60
|
1,113,700 | 5.70 | 5.70 | 5.50 | 0 | 8,300 | -0.0 |
| 03/03/2025 |
5.70
|
332,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
527,700 | 5.70 | 5.80 | 5.60 | 12,000 | 5,800 | 0.0 |
| 27/02/2025 |
5.70
|
1,233,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/02/2025 |
5.70
|
365,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
508,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/02/2025 |
5.70
|
969,500 | 5.80 | 5.80 | 5.70 | 6,800 | 1,600 | 0.0 |
| 21/02/2025 |
5.80
|
263,400 | 5.90 | 5.90 | 5.70 | 0 | 15,600 | -0.1 |
| 20/02/2025 |
5.90
|
1,329,200 | 5.90 | 6.20 | 5.70 | 1,000 | 0 | 0.0 |
| 19/02/2025 |
5.80
|
1,105,500 | 5.70 | 5.90 | 5.70 | 9,900 | 8,900 | 0.0 |
| 18/02/2025 |
5.70
|
1,097,100 | 5.70 | 5.80 | 5.60 | 15,600 | 0 | 0.1 |
| 17/02/2025 |
5.60
|
363,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
720,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
719,600 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 12/02/2025 |
5.80
|
419,152 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,477,992 | 5.60 | 5.90 | 5.50 | 8,900 | 23,500 | -0.1 |
| 10/02/2025 |
5.60
|
347,851 | 5.70 | 5.70 | 5.50 | 0 | 1,600 | -0.0 |
| 07/02/2025 |
5.70
|
415,130 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
449,431 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
485,879 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
464,195 | 5.50 | 5.70 | 5.50 | 25,100 | 0 | 0.1 |
| 03/02/2025 |
5.50
|
183,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
271,200 | 5.50 | 5.60 | 5.50 | 0 | 9,700 | -0.1 |
| 23/01/2025 |
5.50
|
514,965 | 5.50 | 5.60 | 5.40 | 0 | 23,800 | -0.1 |
| 22/01/2025 |
5.50
|
303,339 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
366,355 | 5.60 | 5.70 | 5.50 | 0 | 6,100 | -0.0 |
| 20/01/2025 |
5.50
|
219,215 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
225,085 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
399,674 | 5.60 | 5.70 | 5.60 | 16,600 | 0 | 0.1 |
| 15/01/2025 |
5.60
|
246,000 | 5.60 | 5.70 | 5.60 | 0 | 3,400 | -0.0 |
| 14/01/2025 |
5.60
|
275,323 | 5.60 | 5.70 | 5.60 | 0 | 100 | -0.0 |
| 13/01/2025 |
5.70
|
450,453 | 5.50 | 5.70 | 5.40 | 9,600 | 5,200 | 0.0 |
| 10/01/2025 |
5.50
|
487,636 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
354,315 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
284,471 | 5.80 | 5.80 | 5.70 | 13,900 | 0 | 0.1 |
| 07/01/2025 |
5.80
|
714,862 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/01/2025 |
5.70
|
534,992 | 5.90 | 5.90 | 5.70 | 200 | 28,900 | -0.2 |
| 03/01/2025 |
5.90
|
480,614 | 6 | 6 | 5.80 | 100 | 12,000 | -0.1 |
| 02/01/2025 |
6
|
322,981 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
561,240 | 5.90 | 6 | 5.90 | 0 | 7,200 | -0.0 |
| 30/12/2024 |
5.90
|
417,655 | 6.10 | 6.10 | 5.90 | 0 | 4,500 | -0.0 |
| 27/12/2024 |
6
|
780,163 | 6 | 6.10 | 6 | 9,000 | 0 | 0.1 |
| 26/12/2024 |
6
|
979,282 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
1,175,862 | 6 | 6.20 | 6 | 18,400 | 400 | 0.1 |
| 24/12/2024 |
6.10
|
550,647 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/12/2024 |
6.10
|
1,486,334 | 6.10 | 6.40 | 6 | 30,200 | 43,500 | -0.1 |
| 20/12/2024 |
6.10
|
504,313 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6
|
776,978 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/12/2024 |
6
|
787,458 | 6.10 | 6.10 | 6 | 29,000 | 1,529 | 0.2 |
| 17/12/2024 |
6.10
|
554,007 | 6.10 | 6.20 | 6 | 0 | 9,000 | -0.1 |
| 16/12/2024 |
6.10
|
539,154 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
459,482 | 6.10 | 6.20 | 6.10 | 1,500 | 15,100 | -0.1 |
| 12/12/2024 |
6.10
|
609,977 | 6.20 | 6.30 | 6.10 | 9,000 | 0 | 0.1 |
| 11/12/2024 |
6.10
|
587,983 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
1,392,909 | 6.30 | 6.50 | 6.30 | 4,600 | 47,300 | -0.3 |
| 09/12/2024 |
6.20
|
1,933,949 | 6.10 | 6.40 | 6.10 | 23,900 | 23,500 | 0.0 |
| 06/12/2024 |
6.10
|
571,418 | 6.30 | 6.30 | 6.10 | 1,100 | 16,300 | -0.1 |
| 05/12/2024 |
6.20
|
1,343,890 | 6.10 | 6.20 | 6 | 35,600 | 5,800 | 0.2 |
| 04/12/2024 |
6.10
|
1,202,999 | 6.20 | 6.40 | 6 | 100 | 28,600 | -0.2 |
| 03/12/2024 |
6.30
|
1,953,190 | 6 | 6.50 | 5.90 | 51,500 | 13,300 | 0.2 |
| 02/12/2024 |
6
|
358,770 | 5.90 | 6.10 | 5.90 | 3,800 | 0 | 0.0 |
| 29/11/2024 |
6
|
601,000 | 6 | 6.10 | 5.90 | 24,000 | 24,700 | -0.0 |
| 28/11/2024 |
6
|
525,574 | 6 | 6.10 | 5.90 | 6,600 | 0 | 0.0 |
| 27/11/2024 |
6
|
518,765 | 5.90 | 6.10 | 5.90 | 3,300 | 28,600 | -0.2 |
| 26/11/2024 |
5.90
|
622,443 | 5.80 | 6.10 | 5.80 | 7,500 | 0 | 0.0 |
| 25/11/2024 |
5.80
|
367,092 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
5.80
|
345,217 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/11/2024 |
5.90
|
185,759 | 6 | 6 | 5.80 | 0 | 8,700 | -0.1 |
| 20/11/2024 |
5.90
|
679,935 | 5.80 | 6.10 | 5.80 | 23,900 | 6,200 | 0.1 |
| 19/11/2024 |
5.80
|
285,154 | 6 | 6 | 5.80 | 1,900 | 14,600 | -0.1 |
| 18/11/2024 |
6
|
712,082 | 5.90 | 6 | 5.80 | 10,600 | 37,900 | -0.2 |
| 15/11/2024 |
5.90
|
505,145 | 5.90 | 6 | 5.80 | 0 | 23,500 | -0.1 |
| 14/11/2024 |
5.90
|
1,730,558 | 6.10 | 6.10 | 5.90 | 16,300 | 1,500 | 0.1 |