| 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) |
-1.19 | -13.68% | 298,683,100 | -2,949,500 | -25.5 |
7.20
8.70
7.57
|
|
2 tháng
(2025-10-06) |
0.71 | 10.44% | 653,831,100 | -1,395,300 | -15.6 |
6.51
8.70
7.57
|
|
3 tháng
(2025-09-05) |
0.31 | 4.31% | 833,228,800 | -362,800 | -8.2 |
6.51
8.70
7.57
|
|
6 tháng
(2025-06-09) |
1.69 | 29.04% | 1,665,446,800 | -1,208,300 | -19.7 |
5.72
8.70
7.57
|
|
12 tháng
(2024-12-09) |
1.61 | 27.29% | 2,452,551,600 | -2,455,512 | -44.6 |
4.90
8.70
7.57
|
|
24 tháng
(2023-12-15) |
1.28 | 20.55% | 3,297,202,900 | 1,555,756 | -22.5 |
4.90
8.70
7.57
|
|
36 tháng
(2022-12-20) |
3.01 | 66.89% | 4,743,266,000 | 308,761 | -30.4 |
4.05
8.70
7.57
|
|
60 tháng
(2021-07-19) |
-6.52 | -46.47% | 5,363,430,301 | 2,618,177 | 16.0 |
4.05
16.91
7.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.69
|
20,535,100 | 5.38 | 5.70 | 5.35 | 1,443,700 | 158,700 | 7.1 |
| 18/02/2025 |
5.34
|
2,568,300 | 5.34 | 5.39 | 5.34 | 205,200 | 1,000 | 1.1 |
| 17/02/2025 |
5.35
|
4,909,900 | 5.36 | 5.37 | 5.32 | 1,041,500 | 6,400 | 5.5 |
| 14/02/2025 |
5.33
|
3,868,000 | 5.29 | 5.35 | 5.28 | 159,500 | 0 | 0.8 |
| 13/02/2025 |
5.30
|
2,604,400 | 5.30 | 5.31 | 5.25 | 9,900 | 46,400 | -0.2 |
| 12/02/2025 |
5.31
|
3,115,000 | 5.30 | 5.32 | 5.27 | 129,300 | 139,700 | -0.1 |
| 11/02/2025 |
5.30
|
2,157,200 | 5.33 | 5.33 | 5.28 | 0 | 66,600 | -0.4 |
| 10/02/2025 |
5.33
|
3,118,600 | 5.35 | 5.39 | 5.29 | 44,500 | 155,600 | -0.6 |
| 07/02/2025 |
5.39
|
8,416,300 | 5.36 | 5.40 | 5.32 | 137,000 | 380,000 | -1.3 |
| 06/02/2025 |
5.39
|
4,410,800 | 5.36 | 5.43 | 5.34 | 71,200 | 28,100 | 0.2 |
| 05/02/2025 |
5.40
|
5,891,700 | 5.37 | 5.45 | 5.34 | 115,900 | 136,600 | -0.1 |
| 04/02/2025 |
5.35
|
7,846,600 | 5.27 | 5.38 | 5.27 | 432,800 | 123,900 | 1.6 |
| 03/02/2025 |
5.22
|
1,765,800 | 5.28 | 5.29 | 5.22 | 5,000 | 9,400 | -0.0 |
| 24/01/2025 |
5.31
|
3,244,900 | 5.27 | 5.31 | 5.25 | 159,800 | 23,100 | 0.7 |
| 23/01/2025 |
5.29
|
5,628,200 | 5.29 | 5.33 | 5.22 | 121,900 | 111,800 | 0.0 |
| 22/01/2025 |
5.25
|
4,570,300 | 5.25 | 5.30 | 5.17 | 9,400 | 147,800 | -0.7 |
| 21/01/2025 |
5.23
|
3,132,200 | 5.32 | 5.32 | 5.19 | 23,100 | 1,100 | 0.1 |
| 20/01/2025 |
5.31
|
3,199,100 | 5.34 | 5.37 | 5.28 | 111,300 | 0 | 0.6 |
| 17/01/2025 |
5.32
|
4,224,300 | 5.28 | 5.38 | 5.26 | 108,900 | 208,700 | -0.5 |
| 16/01/2025 |
5.29
|
3,087,800 | 5.28 | 5.40 | 5.23 | 24,600 | 184,700 | -0.9 |
| 15/01/2025 |
5.23
|
3,035,400 | 5.23 | 5.25 | 5.19 | 15,500 | 69,400 | -0.3 |
| 14/01/2025 |
5.22
|
1,231,000 | 5.22 | 5.23 | 5.17 | 100 | 13,700 | -0.1 |
| 13/01/2025 |
5.25
|
3,335,100 | 5.21 | 5.25 | 5.14 | 77,020 | 195,000 | -0.6 |
| 10/01/2025 |
5.20
|
3,074,800 | 5.26 | 5.28 | 5.20 | 100 | 87,000 | -0.5 |
| 09/01/2025 |
5.29
|
1,758,600 | 5.29 | 5.30 | 5.26 | 0 | 166,100 | -0.9 |
| 08/01/2025 |
5.32
|
2,733,300 | 5.29 | 5.32 | 5.22 | 120,200 | 121,500 | -0.0 |
| 07/01/2025 |
5.28
|
2,251,300 | 5.31 | 5.35 | 5.26 | 0 | 325,100 | -1.7 |
| 06/01/2025 |
5.30
|
4,935,900 | 5.45 | 5.47 | 5.30 | 400 | 909,500 | -4.9 |
| 03/01/2025 |
5.49
|
3,564,100 | 5.55 | 5.57 | 5.47 | 100 | 70,300 | -0.4 |
| 02/01/2025 |
5.57
|
3,023,900 | 5.50 | 5.57 | 5.50 | 96,700 | 122,600 | -0.1 |
| 31/12/2024 |
5.55
|
2,023,700 | 5.56 | 5.57 | 5.50 | 1,100 | 360,600 | -2.0 |
| 30/12/2024 |
5.55
|
4,049,600 | 5.69 | 5.69 | 5.53 | 48,100 | 198,500 | -0.8 |
| 27/12/2024 |
5.69
|
4,559,500 | 5.73 | 5.73 | 5.66 | 302,900 | 4,500 | 1.7 |
| 26/12/2024 |
5.68
|
8,397,700 | 5.68 | 5.72 | 5.60 | 607,700 | 33,000 | 3.2 |
| 25/12/2024 |
5.62
|
7,979,700 | 5.58 | 5.75 | 5.50 | 1,241,700 | 323,000 | 5.1 |
| 24/12/2024 |
5.55
|
11,491,000 | 5.59 | 5.59 | 5.42 | 483,000 | 283,800 | 1.1 |
| 23/12/2024 |
5.59
|
6,369,800 | 5.68 | 5.68 | 5.53 | 23,600 | 475,000 | -2.5 |
| 20/12/2024 |
5.63
|
10,644,700 | 5.62 | 5.65 | 5.50 | 332,300 | 503,700 | -1.0 |
| 19/12/2024 |
5.59
|
10,928,400 | 5.45 | 5.65 | 5.41 | 283,610 | 1,540,500 | -7.0 |
| 18/12/2024 |
5.55
|
9,641,500 | 5.41 | 5.55 | 5.38 | 475,600 | 823,600 | -1.9 |
| 17/12/2024 |
5.41
|
7,282,300 | 5.56 | 5.60 | 5.39 | 60,300 | 680,700 | -3.4 |
| 16/12/2024 |
5.57
|
2,892,500 | 5.65 | 5.66 | 5.53 | 100 | 397,200 | -2.2 |
| 13/12/2024 |
5.68
|
4,598,200 | 5.77 | 5.77 | 5.60 | 0 | 614,500 | -3.5 |
| 12/12/2024 |
5.77
|
6,276,700 | 5.73 | 5.86 | 5.71 | 197,100 | 390,700 | -1.1 |
| 11/12/2024 |
5.79
|
5,411,100 | 5.89 | 5.92 | 5.71 | 197,500 | 260,600 | -0.4 |
| 10/12/2024 |
5.89
|
4,727,900 | 5.94 | 5.98 | 5.80 | 79,110 | 610,200 | -3.1 |
| 09/12/2024 |
5.90
|
6,458,800 | 5.73 | 5.90 | 5.65 | 285,900 | 255,700 | 0.2 |
| 06/12/2024 |
5.73
|
4,182,200 | 5.77 | 5.84 | 5.65 | 24,500 | 309,400 | -1.6 |
| 05/12/2024 |
5.77
|
5,816,200 | 5.61 | 5.79 | 5.60 | 618,700 | 554,200 | 0.4 |
| 04/12/2024 |
5.60
|
3,643,600 | 5.79 | 5.79 | 5.60 | 236,890 | 314,900 | -0.5 |
| 03/12/2024 |
5.75
|
6,346,700 | 5.84 | 5.88 | 5.70 | 548,500 | 329,200 | 1.2 |
| 02/12/2024 |
5.84
|
4,207,000 | 5.85 | 5.90 | 5.77 | 160,100 | 148,400 | 0.1 |
| 29/11/2024 |
5.78
|
6,578,300 | 5.63 | 5.80 | 5.58 | 351,000 | 202,900 | 0.8 |
| 28/11/2024 |
5.74
|
4,574,900 | 5.79 | 5.84 | 5.67 | 339,800 | 36,400 | 1.7 |
| 27/11/2024 |
5.79
|
7,078,400 | 5.78 | 5.84 | 5.66 | 433,100 | 324,600 | 0.6 |
| 26/11/2024 |
5.73
|
14,824,400 | 5.38 | 5.73 | 5.38 | 2,587,300 | 485,200 | 11.7 |
| 25/11/2024 |
5.37
|
6,145,000 | 5.30 | 5.39 | 5.29 | 1,089,200 | 477,700 | 3.3 |
| 22/11/2024 |
5.28
|
4,146,500 | 5.22 | 5.32 | 5.20 | 436,800 | 162,700 | 1.5 |
| 21/11/2024 |
5.24
|
3,170,900 | 5.16 | 5.25 | 5.15 | 142,300 | 163,000 | -0.1 |
| 20/11/2024 |
5.18
|
4,976,200 | 5.13 | 5.30 | 5.12 | 323,700 | 292,200 | 0.1 |
| 19/11/2024 |
5.19
|
3,425,000 | 5.22 | 5.23 | 5.12 | 121,600 | 302,400 | -0.9 |
| 18/11/2024 |
5.22
|
3,413,600 | 5.16 | 5.22 | 5.12 | 150,200 | 381,300 | -1.2 |
| 15/11/2024 |
5.22
|
4,013,500 | 5.23 | 5.24 | 5.12 | 6,500 | 299,600 | -1.5 |
| 14/11/2024 |
5.26
|
2,820,100 | 5.33 | 5.33 | 5.20 | 0 | 355,800 | -1.9 |
| 13/11/2024 |
5.26
|
4,192,600 | 5.23 | 5.26 | 5.15 | 300 | 561,900 | -2.9 |
| 12/11/2024 |
5.27
|
3,044,200 | 5.32 | 5.32 | 5.23 | 100 | 326,100 | -1.7 |
| 11/11/2024 |
5.32
|
4,101,800 | 5.31 | 5.33 | 5.22 | 93,600 | 280,900 | -1.0 |
| 08/11/2024 |
5.35
|
3,365,400 | 5.36 | 5.40 | 5.27 | 28,700 | 305,900 | -1.5 |
| 07/11/2024 |
5.37
|
4,827,000 | 5.28 | 5.37 | 5.27 | 192,800 | 117,400 | 0.4 |
| 06/11/2024 |
5.30
|
2,448,000 | 5.27 | 5.31 | 5.25 | 0 | 0 | 0 |
| 05/11/2024 |
5.25
|
1,735,800 | 5.27 | 5.30 | 5.23 | 236,200 | 5,900 | 1.2 |
| 04/11/2024 |
5.26
|
2,507,000 | 5.27 | 5.27 | 5.21 | 328,000 | 5,200 | 1.7 |
| 01/11/2024 |
5.27
|
3,349,600 | 5.25 | 5.28 | 5.21 | 409,700 | 42,800 | 1.9 |
| 31/10/2024 |
5.27
|
2,559,200 | 5.23 | 5.27 | 5.19 | 171,500 | 27,000 | 0.8 |
| 30/10/2024 |
5.25
|
1,538,600 | 5.26 | 5.29 | 5.22 | 109,700 | 26,700 | 0.4 |
| 29/10/2024 |
5.27
|
3,155,000 | 5.24 | 5.32 | 5.22 | 345,800 | 200 | 1.8 |
| 28/10/2024 |
5.24
|
1,428,800 | 5.25 | 5.26 | 5.21 | 103,600 | 11,900 | 0.5 |
| 25/10/2024 |
5.24
|
1,642,400 | 5.16 | 5.26 | 5.16 | 0 | 154,800 | -0.8 |
| 24/10/2024 |
5.25
|
2,313,800 | 5.33 | 5.33 | 5.22 | 134,400 | 129,500 | 0.0 |
| 23/10/2024 |
5.33
|
2,913,600 | 5.25 | 5.33 | 5.24 | 226,500 | 34,300 | 1.0 |
| 22/10/2024 |
5.26
|
2,836,800 | 5.31 | 5.34 | 5.24 | 105,800 | 16,800 | 0.5 |
| 21/10/2024 |
5.32
|
1,956,200 | 5.36 | 5.36 | 5.30 | 146,700 | 0 | 0.8 |
| 18/10/2024 |
5.36
|
3,177,500 | 5.33 | 5.38 | 5.30 | 636,400 | 0 | 3.4 |
| 17/10/2024 |
5.35
|
4,458,900 | 5.33 | 5.35 | 5.22 | 478,600 | 5,000 | 2.5 |
| 16/10/2024 |
5.29
|
2,383,100 | 5.29 | 5.34 | 5.24 | 28,800 | 63,900 | -0.2 |
| 15/10/2024 |
5.27
|
4,509,900 | 5.21 | 5.32 | 5.20 | 1,900 | 50,300 | -0.3 |
| 14/10/2024 |
5.19
|
1,663,600 | 5.21 | 5.22 | 5.17 | 0 | 48,500 | -0.3 |
| 11/10/2024 |
5.19
|
2,133,800 | 5.20 | 5.20 | 5.16 | 45,300 | 0 | 0.2 |
| 10/10/2024 |
5.19
|
2,023,200 | 5.19 | 5.23 | 5.17 | 0 | 0 | 0 |
| 09/10/2024 |
5.19
|
1,885,800 | 5.20 | 5.21 | 5.16 | 130,800 | 0 | 0.7 |
| 08/10/2024 |
5.19
|
1,814,600 | 5.18 | 5.22 | 5.16 | 0 | 2,100 | -0.0 |
| 07/10/2024 |
5.18
|
1,122,100 | 5.19 | 5.22 | 5.16 | 0 | 51,900 | -0.3 |
| 04/10/2024 |
5.19
|
3,395,700 | 5.22 | 5.22 | 5.14 | 0 | 530,500 | -2.7 |
| 03/10/2024 |
5.22
|
3,709,500 | 5.31 | 5.31 | 5.15 | 0 | 637,600 | -3.3 |
| 02/10/2024 |
5.29
|
2,341,400 | 5.35 | 5.35 | 5.26 | 33,600 | 104,400 | -0.4 |
| 01/10/2024 |
5.35
|
3,296,700 | 5.32 | 5.37 | 5.29 | 533,100 | 63,500 | 2.5 |
| 30/09/2024 |
5.30
|
2,393,500 | 5.35 | 5.35 | 5.29 | 98,900 | 30,600 | 0.4 |
| 27/09/2024 |
5.36
|
3,246,000 | 5.39 | 5.42 | 5.31 | 196,600 | 18,400 | 1.0 |
| 26/09/2024 |
5.37
|
4,743,500 | 5.33 | 5.44 | 5.27 | 202,900 | 378,300 | -0.9 |
| 25/09/2024 |
5.30
|
3,779,900 | 5.32 | 5.34 | 5.27 | 265,200 | 224,300 | 0.2 |