| 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) |
-1.38 | -17.21% | 5,133,300 | -103,900 | -0.8 |
6.56
8.08
6.79
|
|
2 tháng
(2025-10-06) |
-1.57 | -19.12% | 13,023,400 | -475,800 | -3.9 |
6.56
8.86
6.79
|
|
3 tháng
(2025-09-05) |
0.76 | 12.93% | 34,073,400 | -197,500 | -1.7 |
5.70
9
6.79
|
|
6 tháng
(2025-06-09) |
1.80 | 37.19% | 72,691,200 | -621,400 | -2.4 |
4.84
9
6.79
|
|
12 tháng
(2024-12-09) |
3.44 | 107.50% | 154,541,000 | 62,595 | 1.7 |
3.20
9
6.79
|
|
24 tháng
(2023-12-15) |
3.28 | 97.62% | 247,443,800 | 21,595 | 1.6 |
2.97
9
6.79
|
|
36 tháng
(2022-12-20) |
3.44 | 107.50% | 494,745,000 | 413,895 | 2.9 |
2.87
9
6.79
|
|
60 tháng
(2020-12-30) |
0.64 | 10.67% | 1,623,401,400 | -12,799,920 | -68.6 |
2.31
13.45
6.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.40
|
504,000 | 4.52 | 4.52 | 4.35 | 10,000 | 23,500 | -0.1 |
| 18/02/2025 |
4.50
|
592,100 | 4.58 | 4.60 | 4.33 | 5,200 | 6,900 | -0.0 |
| 17/02/2025 |
4.57
|
307,400 | 4.64 | 4.68 | 4.56 | 100 | 1,700 | -0.0 |
| 14/02/2025 |
4.61
|
533,600 | 4.60 | 4.66 | 4.51 | 4,400 | 3,300 | 0.0 |
| 13/02/2025 |
4.60
|
386,900 | 4.63 | 4.66 | 4.47 | 7,100 | 12,700 | -0.0 |
| 12/02/2025 |
4.61
|
915,900 | 4.58 | 4.65 | 4.58 | 21,900 | 9,600 | 0.1 |
| 11/02/2025 |
4.57
|
897,100 | 4.50 | 4.62 | 4.50 | 1,400 | 13,000 | -0.1 |
| 10/02/2025 |
4.46
|
1,493,500 | 4.35 | 4.61 | 4.34 | 46,700 | 0 | 0.2 |
| 07/02/2025 |
4.35
|
471,300 | 4.32 | 4.50 | 4.30 | 67,800 | 0 | 0.3 |
| 06/02/2025 |
4.40
|
902,500 | 4.60 | 4.60 | 4.40 | 321,000 | 71,600 | 1.1 |
| 05/02/2025 |
4.45
|
1,515,200 | 4.16 | 4.45 | 4.15 | 269,600 | 0 | 1.2 |
| 04/02/2025 |
4.16
|
550,400 | 4.14 | 4.16 | 4.10 | 16,200 | 0 | 0.1 |
| 03/02/2025 |
4.11
|
386,200 | 4.08 | 4.12 | 4 | 96,800 | 0 | 0.4 |
| 24/01/2025 |
4.08
|
608,000 | 3.91 | 4.08 | 3.91 | 0 | 100 | -0.0 |
| 23/01/2025 |
3.91
|
591,700 | 3.90 | 4.02 | 3.88 | 0 | 0 | 0 |
| 22/01/2025 |
3.90
|
612,800 | 3.95 | 4 | 3.87 | 400 | 400 | -0.0 |
| 21/01/2025 |
3.90
|
470,000 | 3.81 | 3.90 | 3.81 | 10,800 | 0 | 0.0 |
| 20/01/2025 |
3.81
|
110,000 | 3.85 | 3.85 | 3.80 | 300 | 0 | 0.0 |
| 17/01/2025 |
3.85
|
139,800 | 3.86 | 3.99 | 3.85 | 1,600 | 1,900 | -0.0 |
| 16/01/2025 |
3.98
|
379,800 | 4 | 4.09 | 3.90 | 1,600 | 1,600 | -0.0 |
| 15/01/2025 |
4
|
829,400 | 3.89 | 4.01 | 3.88 | 3,900 | 0 | 0.0 |
| 14/01/2025 |
3.89
|
275,900 | 3.86 | 3.90 | 3.79 | 12,300 | 300 | 0.0 |
| 13/01/2025 |
3.84
|
434,400 | 3.75 | 3.88 | 3.65 | 15,600 | 1,800 | 0.1 |
| 10/01/2025 |
3.75
|
471,600 | 4 | 4.01 | 3.75 | 900 | 900 | -0.0 |
| 09/01/2025 |
3.96
|
444,000 | 3.98 | 4.03 | 3.89 | 2,200 | 11,400 | -0.0 |
| 08/01/2025 |
3.98
|
635,500 | 3.90 | 4 | 3.88 | 800 | 8,800 | -0.0 |
| 07/01/2025 |
3.88
|
671,600 | 3.86 | 3.95 | 3.84 | 1,100 | 1,100 | -0.0 |
| 06/01/2025 |
3.84
|
849,900 | 3.81 | 3.96 | 3.81 | 8,000 | 8,000 | -0.0 |
| 03/01/2025 |
3.82
|
763,800 | 3.81 | 3.87 | 3.79 | 3,700 | 100 | 0.0 |
| 02/01/2025 |
3.80
|
326,000 | 3.77 | 3.86 | 3.70 | 14,000 | 0 | 0.1 |
| 31/12/2024 |
3.80
|
663,800 | 3.77 | 3.92 | 3.77 | 2,500 | 9,900 | -0.0 |
| 30/12/2024 |
3.78
|
252,400 | 3.79 | 3.81 | 3.77 | 100 | 0 | 0.0 |
| 27/12/2024 |
3.80
|
301,900 | 3.79 | 3.87 | 3.76 | 3,300 | 5,500 | -0.0 |
| 26/12/2024 |
3.82
|
397,500 | 3.80 | 3.85 | 3.75 | 0 | 4,100 | -0.0 |
| 25/12/2024 |
3.80
|
340,400 | 3.78 | 3.82 | 3.70 | 5,500 | 4,000 | 0.0 |
| 24/12/2024 |
3.78
|
752,100 | 3.71 | 3.85 | 3.67 | 2,000 | 100,500 | -0.4 |
| 23/12/2024 |
3.72
|
222,600 | 3.77 | 3.79 | 3.70 | 2,000 | 1,500 | 0.0 |
| 20/12/2024 |
3.77
|
736,400 | 3.75 | 3.81 | 3.45 | 1,000 | 2,200 | -0.0 |
| 19/12/2024 |
3.70
|
641,300 | 3.72 | 3.81 | 3.65 | 0 | 1,000 | -0.0 |
| 18/12/2024 |
3.75
|
1,739,000 | 3.51 | 3.75 | 3.46 | 12,000 | 3,900 | 0.0 |
| 17/12/2024 |
3.51
|
518,400 | 3.39 | 3.52 | 3.34 | 300 | 8,100 | -0.0 |
| 16/12/2024 |
3.39
|
639,800 | 3.48 | 3.56 | 3.36 | 5,000 | 2,500 | 0.0 |
| 13/12/2024 |
3.48
|
780,600 | 3.42 | 3.52 | 3.35 | 9,100 | 22,400 | -0.0 |
| 12/12/2024 |
3.42
|
1,304,300 | 3.20 | 3.42 | 3.20 | 11,400 | 8,100 | 0.0 |
| 11/12/2024 |
3.20
|
169,000 | 3.20 | 3.23 | 3.17 | 100 | 0 | 0.0 |
| 10/12/2024 |
3.20
|
51,600 | 3.22 | 3.23 | 3.17 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
156,900 | 3.20 | 3.23 | 3.19 | 6,700 | 0 | 0.0 |
| 06/12/2024 |
3.20
|
86,100 | 3.21 | 3.24 | 3.17 | 400 | 0 | 0.0 |
| 05/12/2024 |
3.20
|
181,900 | 3.20 | 3.23 | 3.16 | 0 | 7,400 | -0.0 |
| 04/12/2024 |
3.17
|
342,500 | 3.20 | 3.22 | 3.15 | 100 | 0 | 0.0 |
| 03/12/2024 |
3.20
|
204,400 | 3.16 | 3.22 | 3.16 | 700 | 0 | 0.0 |
| 02/12/2024 |
3.16
|
50,400 | 3.23 | 3.23 | 3.16 | 0 | 600 | -0.0 |
| 29/11/2024 |
3.23
|
288,300 | 3.15 | 3.25 | 3.14 | 0 | 300 | -0.0 |
| 28/11/2024 |
3.19
|
270,700 | 3.16 | 3.21 | 3.16 | 5,400 | 6,200 | -0.0 |
| 27/11/2024 |
3.17
|
92,100 | 3.15 | 3.20 | 3.14 | 0 | 1,100 | -0.0 |
| 26/11/2024 |
3.18
|
369,100 | 3.08 | 3.18 | 3.05 | 6,800 | 24,600 | -0.1 |
| 25/11/2024 |
3.08
|
607,600 | 3 | 3.08 | 2.95 | 1,300 | 43,500 | -0.1 |
| 22/11/2024 |
2.97
|
198,200 | 3.03 | 3.05 | 2.97 | 0 | 800 | -0.0 |
| 21/11/2024 |
3.03
|
698,800 | 3.03 | 3.03 | 2.98 | 6,900 | 15,400 | -0.0 |
| 20/11/2024 |
3.03
|
262,800 | 3.04 | 3.08 | 3 | 23,000 | 33,100 | -0.0 |
| 19/11/2024 |
3.04
|
226,900 | 3.08 | 3.10 | 3.03 | 0 | 5,100 | -0.0 |
| 18/11/2024 |
3.03
|
105,200 | 3.09 | 3.12 | 3.01 | 1,200 | 200 | 0.0 |
| 15/11/2024 |
3.10
|
405,500 | 3.15 | 3.16 | 3 | 8,100 | 30,600 | -0.1 |
| 14/11/2024 |
3.15
|
144,500 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 13/11/2024 |
3.22
|
240,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.23
|
96,000 | 3.25 | 3.29 | 3.23 | 10,000 | 100 | 0.0 |
| 11/11/2024 |
3.26
|
58,700 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
| 08/11/2024 |
3.29
|
114,500 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
103,500 | 3.29 | 3.30 | 3.28 | 2,000 | 200 | 0.0 |
| 06/11/2024 |
3.29
|
109,800 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
50,500 | 3.26 | 3.30 | 3.26 | 0 | 100 | -0.0 |
| 04/11/2024 |
3.30
|
215,400 | 3.29 | 3.30 | 3.23 | 15,000 | 1,600 | 0.0 |
| 01/11/2024 |
3.29
|
322,900 | 3.30 | 3.34 | 3.25 | 0 | 0 | 0 |
| 31/10/2024 |
3.30
|
132,600 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 30/10/2024 |
3.35
|
82,200 | 3.34 | 3.35 | 3.31 | 500 | 0 | 0.0 |
| 29/10/2024 |
3.35
|
69,200 | 3.34 | 3.35 | 3.32 | 0 | 0 | 0 |
| 28/10/2024 |
3.34
|
209,100 | 3.31 | 3.34 | 3.28 | 2,300 | 0 | 0.0 |
| 25/10/2024 |
3.31
|
230,600 | 3.31 | 3.33 | 3.28 | 500 | 0 | 0.0 |
| 24/10/2024 |
3.31
|
222,400 | 3.29 | 3.32 | 3.29 | 7,000 | 0 | 0.0 |
| 23/10/2024 |
3.29
|
173,500 | 3.28 | 3.31 | 3.26 | 0 | 900 | -0.0 |
| 22/10/2024 |
3.29
|
191,200 | 3.27 | 3.31 | 3.23 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
3.29
|
144,700 | 3.31 | 3.31 | 3.25 | 2,000 | 400 | 0.0 |
| 18/10/2024 |
3.27
|
120,500 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
| 17/10/2024 |
3.26
|
274,200 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
294,400 | 3.30 | 3.30 | 3.20 | 21,200 | 200 | 0.1 |
| 15/10/2024 |
3.30
|
310,600 | 3.28 | 3.32 | 3.26 | 2,900 | 7,000 | -0.0 |
| 14/10/2024 |
3.28
|
182,000 | 3.29 | 3.30 | 3.28 | 0 | 0 | 0 |
| 11/10/2024 |
3.29
|
126,400 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
| 10/10/2024 |
3.29
|
191,200 | 3.30 | 3.31 | 3.28 | 0 | 2,100 | -0.0 |
| 09/10/2024 |
3.30
|
136,700 | 3.30 | 3.31 | 3.28 | 0 | 4,000 | -0.0 |
| 08/10/2024 |
3.30
|
225,000 | 3.30 | 3.31 | 3.28 | 0 | 1,100 | -0.0 |
| 07/10/2024 |
3.30
|
248,600 | 3.27 | 3.31 | 3.27 | 0 | 6,200 | -0.0 |
| 04/10/2024 |
3.27
|
425,600 | 3.23 | 3.31 | 3.23 | 0 | 16,600 | -0.1 |
| 03/10/2024 |
3.26
|
324,800 | 3.30 | 3.30 | 3.25 | 0 | 900 | -0.0 |
| 02/10/2024 |
3.30
|
133,100 | 3.31 | 3.34 | 3.29 | 0 | 0 | 0 |
| 01/10/2024 |
3.32
|
266,100 | 3.28 | 3.33 | 3.27 | 100 | 0 | 0.0 |
| 30/09/2024 |
3.31
|
535,300 | 3.32 | 3.34 | 3.28 | 0 | 26,000 | -0.1 |
| 27/09/2024 |
3.31
|
147,800 | 3.37 | 3.37 | 3.30 | 0 | 3,900 | -0.0 |
| 26/09/2024 |
3.34
|
418,100 | 3.36 | 3.38 | 3.33 | 0 | 0 | 0 |
| 25/09/2024 |
3.35
|
553,200 | 3.32 | 3.36 | 3.30 | 0 | 6,000 | -0.0 |