| 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) |
-0.48 | -7.84% | 2,946,400 | -209,500 | -1.2 |
5.46
6.12
6.03
|
|
2 tháng
(2025-11-28) |
-1.05 | -15.70% | 5,399,300 | -320,800 | -1.9 |
5.46
6.93
6.03
|
|
3 tháng
(2025-10-29) |
-2.36 | -29.50% | 10,820,100 | -506,100 | -3.4 |
5.46
8.28
6.03
|
|
6 tháng
(2025-07-31) |
-0.36 | -6% | 51,877,500 | -1,104,700 | -6.9 |
5.09
9
6.03
|
|
12 tháng
(2025-02-03) |
1.53 | 37.23% | 141,157,800 | -186,805 | 0.1 |
3.92
9
6.03
|
|
24 tháng
(2024-02-07) |
2 | 54.95% | 238,113,000 | -414,705 | -0.7 |
2.97
9
6.03
|
|
36 tháng
(2023-02-13) |
2.77 | 96.52% | 485,287,400 | 179,395 | 1.2 |
2.87
9
6.03
|
|
60 tháng
(2021-02-22) |
0.84 | 17.50% | 1,584,384,400 | -13,830,610 | -74.4 |
2.31
13.45
6.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.40
|
802,100 | 4.44 | 4.44 | 4.23 | 182,600 | 49,100 | 0.6 |
| 10/04/2025 |
4.19
|
49,000 | 4.19 | 4.19 | 4.19 | 0 | 9,600 | -0.0 |
| 09/04/2025 |
3.92
|
974,100 | 3.92 | 4 | 3.92 | 36,700 | 5,500 | 0.1 |
| 08/04/2025 |
4.21
|
497,700 | 4.50 | 4.50 | 4.21 | 62,900 | 0 | 0.3 |
| 04/04/2025 |
4.52
|
1,390,300 | 4.45 | 4.75 | 4.45 | 22,600 | 12,000 | 0.0 |
| 03/04/2025 |
4.78
|
439,900 | 4.81 | 4.99 | 4.78 | 21,700 | 11,100 | 0.0 |
| 02/04/2025 |
5.13
|
310,800 | 5.34 | 5.34 | 5.13 | 14,700 | 75,600 | -0.3 |
| 01/04/2025 |
5.14
|
462,600 | 5.13 | 5.22 | 5.10 | 15,000 | 24,800 | -0.1 |
| 31/03/2025 |
5.13
|
256,400 | 5.22 | 5.22 | 5 | 11,300 | 6,500 | 0.0 |
| 28/03/2025 |
5.22
|
180,300 | 5.35 | 5.37 | 5.22 | 6,500 | 13,100 | -0.0 |
| 27/03/2025 |
5.30
|
1,221,200 | 5.26 | 5.35 | 4.92 | 93,500 | 36,500 | 0.3 |
| 26/03/2025 |
5.27
|
1,781,800 | 5.67 | 5.67 | 5.27 | 6,000 | 77,300 | -0.4 |
| 25/03/2025 |
5.66
|
1,118,600 | 5.45 | 5.77 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.45
|
423,000 | 5.40 | 5.50 | 5.36 | 29,100 | 1,800 | 0.1 |
| 21/03/2025 |
5.39
|
772,200 | 5.20 | 5.40 | 5.05 | 0 | 0 | 0 |
| 20/03/2025 |
5.25
|
526,000 | 5.30 | 5.40 | 5.19 | 25,000 | 2,600 | 0.1 |
| 19/03/2025 |
5.27
|
702,900 | 5.31 | 5.36 | 5.27 | 52,500 | 8,500 | 0.2 |
| 18/03/2025 |
5.31
|
611,600 | 5.40 | 5.43 | 5.30 | 200 | 13,700 | -0.1 |
| 17/03/2025 |
5.40
|
820,300 | 5.38 | 5.44 | 5.30 | 44,500 | 41,700 | 0.0 |
| 14/03/2025 |
5.38
|
761,300 | 5.44 | 5.57 | 5.38 | 0 | 500 | -0.0 |
| 13/03/2025 |
5.44
|
852,100 | 5.32 | 5.48 | 5.15 | 10,600 | 5,900 | 0.0 |
| 12/03/2025 |
5.41
|
1,101,800 | 5.27 | 5.51 | 5.20 | 100 | 6,600 | -0.0 |
| 11/03/2025 |
5.29
|
549,300 | 5.22 | 5.38 | 5.12 | 8,700 | 6,500 | 0.0 |
| 10/03/2025 |
5.22
|
1,218,800 | 5.35 | 5.39 | 5.15 | 17,395 | 44,500 | -0.1 |
| 07/03/2025 |
5.33
|
3,734,500 | 5.40 | 5.40 | 5.14 | 26,800 | 180,800 | -0.8 |
| 06/03/2025 |
5.05
|
4,478,700 | 4.73 | 5.05 | 4.73 | 7,500 | 5,100 | 0.0 |
| 05/03/2025 |
4.72
|
2,025,100 | 4.54 | 4.72 | 4.45 | 103,100 | 62,600 | 0.2 |
| 04/03/2025 |
4.42
|
926,700 | 4.51 | 4.60 | 4.40 | 2,200 | 215,800 | -1.0 |
| 03/03/2025 |
4.60
|
539,000 | 4.60 | 4.67 | 4.46 | 18,700 | 8,600 | 0.0 |
| 28/02/2025 |
4.60
|
752,900 | 4.50 | 4.62 | 4.50 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
4.56
|
1,131,400 | 4.55 | 4.65 | 4.45 | 12,000 | 13,700 | -0.0 |
| 26/02/2025 |
4.54
|
1,376,300 | 4.25 | 4.54 | 4.25 | 64,500 | 0 | 0.3 |
| 25/02/2025 |
4.25
|
607,300 | 4.31 | 4.34 | 4.25 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.31
|
382,400 | 4.24 | 4.39 | 4.24 | 6,600 | 0 | 0.0 |
| 21/02/2025 |
4.30
|
498,800 | 4.37 | 4.41 | 4.29 | 2,100 | 18,300 | -0.1 |
| 20/02/2025 |
4.37
|
465,100 | 4.41 | 4.49 | 4.35 | 0 | 1,200 | -0.0 |
| 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 |