| 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) |
1.10 | 20% | 53,594,900 | 541,500 | 3.1 |
5.40
6.60
6.40
|
|
2 tháng
(2025-10-06) |
0.70 | 11.86% | 125,228,100 | 503,800 | 2.6 |
5.40
6.60
6.40
|
|
3 tháng
(2025-09-05) |
0.60 | 10% | 186,738,800 | 117,200 | 0.3 |
5.40
6.60
6.40
|
|
6 tháng
(2025-06-09) |
1.15 | 21% | 418,208,500 | 606,000 | 2.8 |
5.18
6.60
6.40
|
|
12 tháng
(2024-12-09) |
0.51 | 8.36% | 688,550,988 | 742,805 | 3.3 |
4.55
6.73
6.40
|
|
24 tháng
(2023-12-15) |
1.87 | 39.62% | 960,622,501 | 1,013,455 | 4.8 |
4.18
6.82
6.40
|
|
36 tháng
(2022-12-20) |
2.72 | 69.91% | 1,241,324,727 | 1,339,055 | 6.4 |
3.22
6.82
6.40
|
|
60 tháng
(2020-12-30) |
0.86 | 15.02% | 1,572,582,810 | 1,397,986 | 7.0 |
3.22
16.12
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.27
|
3,224,900 | 6.27 | 6.45 | 6.18 | 14,000 | 10,700 | 0.0 |
| 18/02/2025 |
6.36
|
1,910,700 | 6.27 | 6.36 | 6.18 | 0 | 25,600 | -0.2 |
| 17/02/2025 |
6.36
|
2,472,300 | 6.27 | 6.45 | 6.18 | 0 | 104,600 | -0.7 |
| 14/02/2025 |
6.27
|
4,146,200 | 6.55 | 6.64 | 6.27 | 10,300 | 8,000 | 0.0 |
| 13/02/2025 |
6.55
|
3,130,200 | 6.64 | 6.64 | 6.36 | 26,000 | 0 | 0.2 |
| 12/02/2025 |
6.64
|
5,855,005 | 6.55 | 6.82 | 6.36 | 104,600 | 48,400 | 0.4 |
| 11/02/2025 |
6.55
|
4,605,368 | 6.36 | 6.64 | 6.36 | 8,000 | 57,200 | -0.4 |
| 10/02/2025 |
6.36
|
983,356 | 6.27 | 6.36 | 6.18 | 0 | 22,000 | -0.2 |
| 07/02/2025 |
6.27
|
1,268,280 | 6.45 | 6.45 | 6.27 | 48,400 | 0 | 0.3 |
| 06/02/2025 |
6.45
|
1,140,555 | 6.55 | 6.55 | 6.36 | 19,900 | 28,600 | -0.1 |
| 05/02/2025 |
6.55
|
1,045,283 | 6.36 | 6.55 | 6.36 | 42,000 | 0 | 0.3 |
| 04/02/2025 |
6.45
|
1,675,390 | 6.36 | 6.45 | 6.27 | 0 | 5,900 | -0.0 |
| 03/02/2025 |
6.36
|
313,800 | 6.55 | 6.55 | 6.36 | 0 | 19,100 | 0 |
| 24/01/2025 |
6.55
|
3,416,831 | 5.82 | 6.55 | 5.82 | 14,000 | 147,000 | -0.9 |
| 23/01/2025 |
6.45
|
2,249,594 | 6.45 | 6.45 | 6 | 0 | 70,900 | -0.5 |
| 22/01/2025 |
6.36
|
3,585,460 | 6.55 | 6.64 | 6.36 | 35,400 | 17,900 | 0.1 |
| 21/01/2025 |
6.64
|
4,158,534 | 6.73 | 6.82 | 6.55 | 0 | 40,100 | -0.3 |
| 20/01/2025 |
6.73
|
4,353,197 | 6.64 | 6.91 | 6.55 | 177,900 | 51,700 | 0.9 |
| 17/01/2025 |
6.64
|
2,054,667 | 6.55 | 6.64 | 6.36 | 61,200 | 0 | 0.4 |
| 16/01/2025 |
6.55
|
1,260,355 | 6.55 | 6.73 | 6.36 | 23,600 | 50,800 | -0.2 |
| 15/01/2025 |
6.55
|
4,947,008 | 6.36 | 6.64 | 6.36 | 46,205 | 266,700 | -1.6 |
| 14/01/2025 |
6.36
|
2,457,812 | 6.45 | 6.64 | 6.36 | 0 | 149,400 | -1.1 |
| 13/01/2025 |
6.55
|
2,579,035 | 6.73 | 6.73 | 6.36 | 42,900 | 37,200 | 0.0 |
| 10/01/2025 |
6.73
|
3,518,421 | 6.55 | 6.82 | 6.36 | 103,700 | 66,200 | 0.3 |
| 09/01/2025 |
6.64
|
3,788,959 | 6.09 | 6.64 | 6.09 | 303,400 | 64,200 | 1.7 |
| 08/01/2025 |
6.09
|
1,254,888 | 5.91 | 6.18 | 5.91 | 54,400 | 38,400 | 0.1 |
| 07/01/2025 |
6
|
415,350 | 6.09 | 6.09 | 6 | 0 | 700 | -0.0 |
| 06/01/2025 |
6.18
|
983,401 | 6.27 | 6.27 | 6 | 3,000 | 70,500 | -0.5 |
| 03/01/2025 |
6.27
|
1,095,739 | 6.27 | 6.27 | 6.09 | 32,100 | 2,900 | 0.2 |
| 02/01/2025 |
6.36
|
540,078 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
| 31/12/2024 |
6.36
|
1,538,976 | 6.09 | 6.45 | 6.09 | 119,400 | 0 | 0.8 |
| 30/12/2024 |
6.18
|
1,415,695 | 6 | 6.18 | 6 | 48,600 | 16,500 | 0.2 |
| 27/12/2024 |
6.09
|
1,127,907 | 6.27 | 6.36 | 6.09 | 0 | 19,100 | -0.1 |
| 26/12/2024 |
6.27
|
959,424 | 6.18 | 6.27 | 6.09 | 0 | 48,400 | -0.3 |
| 25/12/2024 |
6.27
|
4,986,292 | 6.45 | 6.64 | 5.91 | 40,100 | 3,200 | 0.2 |
| 24/12/2024 |
6.55
|
3,388,600 | 6.64 | 6.73 | 6.27 | 33,200 | 13,200 | 0.1 |
| 23/12/2024 |
6.64
|
3,851,198 | 6.55 | 6.91 | 6.55 | 84,800 | 108,400 | -0.2 |
| 20/12/2024 |
6.55
|
1,897,671 | 6.36 | 6.64 | 6.36 | 3,200 | 11,000 | -0.1 |
| 19/12/2024 |
6.45
|
2,482,831 | 6.36 | 6.55 | 6.27 | 13,100 | 141,200 | -0.9 |
| 18/12/2024 |
6.45
|
1,720,321 | 6.36 | 6.55 | 6.27 | 108,200 | 0 | 0.8 |
| 17/12/2024 |
6.27
|
585,721 | 6.36 | 6.45 | 6.18 | 0 | 15,900 | -0.1 |
| 16/12/2024 |
6.36
|
5,992,329 | 6.09 | 6.55 | 6 | 0 | 250,900 | -1.7 |
| 13/12/2024 |
6.09
|
2,068,462 | 6.09 | 6.18 | 6 | 0 | 62,600 | -0.4 |
| 12/12/2024 |
6.09
|
2,590,116 | 6.09 | 6.27 | 5.91 | 107,700 | 82,500 | 0.2 |
| 11/12/2024 |
6.09
|
1,799,909 | 6.18 | 6.27 | 6.09 | 62,500 | 67,700 | -0.0 |
| 10/12/2024 |
6.18
|
3,931,180 | 6.18 | 6.55 | 6.09 | 191,900 | 143,600 | 0.3 |
| 09/12/2024 |
6.09
|
2,700,990 | 6.27 | 6.55 | 6.09 | 56,900 | 104,900 | -0.3 |
| 06/12/2024 |
6.36
|
3,999,974 | 6.27 | 6.64 | 6.18 | 87,800 | 66,600 | 0.1 |
| 05/12/2024 |
6.18
|
6,420,351 | 5.64 | 6.18 | 5.55 | 122,000 | 10,700 | 0.7 |
| 04/12/2024 |
5.64
|
2,297,830 | 5.45 | 5.73 | 5.45 | 184,700 | 57,700 | 0.8 |
| 03/12/2024 |
5.45
|
963,159 | 5.36 | 5.45 | 5.27 | 20,900 | 0 | 0.1 |
| 02/12/2024 |
5.36
|
2,367,373 | 5.45 | 5.55 | 5.36 | 0 | 78,800 | -0.5 |
| 29/11/2024 |
5.45
|
3,202,768 | 5.27 | 5.55 | 5.18 | 89,100 | 79,500 | 0.1 |
| 28/11/2024 |
5.36
|
1,078,558 | 5.18 | 5.36 | 5.18 | 0 | 23,100 | -0.1 |
| 27/11/2024 |
5.36
|
1,833,141 | 5.36 | 5.36 | 5.18 | 42,300 | 5,100 | 0.2 |
| 26/11/2024 |
5.36
|
3,785,114 | 5.45 | 5.55 | 5.27 | 94,600 | 83,900 | 0.0 |
| 25/11/2024 |
5.45
|
3,322,503 | 5.55 | 5.64 | 5.36 | 8,100 | 80,600 | -0.4 |
| 22/11/2024 |
5.55
|
3,746,593 | 5.36 | 5.64 | 5.36 | 69,900 | 52,900 | 0.1 |
| 21/11/2024 |
5.36
|
3,490,457 | 5.27 | 5.36 | 5.09 | 83,500 | 73,200 | 0.0 |
| 20/11/2024 |
5.36
|
4,279,111 | 5.09 | 5.55 | 5 | 81,600 | 0 | 0.5 |
| 19/11/2024 |
5.09
|
1,205,721 | 5.18 | 5.27 | 5 | 52,900 | 17,800 | 0.2 |
| 18/11/2024 |
5.18
|
7,682,700 | 4.82 | 5.27 | 4.82 | 73,600 | 87,910 | -0.1 |
| 15/11/2024 |
4.82
|
662,144 | 5 | 5 | 4.73 | 0 | 18,800 | -0.1 |
| 14/11/2024 |
5
|
1,649,242 | 5.09 | 5.18 | 5 | 0 | 19,200 | -0.1 |
| 13/11/2024 |
5.18
|
1,016,206 | 5.09 | 5.18 | 5 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
5.18
|
2,061,766 | 5.18 | 5.27 | 5 | 66,500 | 1,500 | 0.4 |
| 11/11/2024 |
5.27
|
2,025,586 | 4.91 | 5.36 | 4.91 | 73,000 | 6,100 | 0.4 |
| 08/11/2024 |
5
|
883,700 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
572,660 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
1,545,532 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
273,561 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
920,936 | 5.09 | 5.09 | 4.82 | 0 | 6,700 | -0.0 |
| 01/11/2024 |
5.09
|
1,805,290 | 5 | 5.09 | 4.82 | 0 | 16,000 | -0.1 |
| 31/10/2024 |
5.09
|
193,833 | 5 | 5.09 | 5 | 0 | 1,200 | -0.0 |
| 30/10/2024 |
5.09
|
302,444 | 5.09 | 5.18 | 5 | 0 | 14,000 | -0.1 |
| 29/10/2024 |
5.18
|
860,048 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 28/10/2024 |
5.09
|
383,188 | 5 | 5.09 | 4.91 | 19,200 | 0 | 0.1 |
| 25/10/2024 |
5
|
471,274 | 5 | 5.09 | 4.91 | 0 | 7,200 | -0.0 |
| 24/10/2024 |
5.09
|
812,945 | 5 | 5.09 | 4.91 | 4,700 | 12,700 | -0.0 |
| 23/10/2024 |
5.09
|
167,222 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.09
|
1,308,625 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.27
|
1,971,188 | 5.27 | 5.27 | 5 | 19,900 | 0 | 0.1 |
| 18/10/2024 |
5.27
|
2,386,788 | 5.36 | 5.55 | 5.09 | 0 | 17,100 | -0.1 |
| 17/10/2024 |
5.36
|
1,487,031 | 5.27 | 5.36 | 5.09 | 0 | 13,600 | -0.1 |
| 16/10/2024 |
5.36
|
2,508,480 | 5.27 | 5.55 | 5.09 | 0 | 15,100 | -0.1 |
| 15/10/2024 |
5.36
|
2,091,529 | 5.09 | 5.36 | 5 | 4,900 | 6,300 | -0.0 |
| 14/10/2024 |
5.09
|
1,046,799 | 5 | 5.09 | 4.91 | 13,600 | 6,600 | 0.0 |
| 11/10/2024 |
5.09
|
1,260,215 | 5.09 | 5.18 | 4.91 | 0 | 0 | 0 |
| 10/10/2024 |
5.18
|
2,324,791 | 4.91 | 5.18 | 4.91 | 19,400 | 0 | 0.1 |
| 09/10/2024 |
5
|
440,062 | 4.91 | 5 | 4.82 | 6,600 | 0 | 0.0 |
| 08/10/2024 |
4.91
|
659,811 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 07/10/2024 |
4.91
|
620,005 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
579,136 | 4.82 | 5 | 4.82 | 0 | 0 | 0 |
| 03/10/2024 |
4.91
|
633,550 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 02/10/2024 |
4.91
|
411,442 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 01/10/2024 |
4.91
|
2,441,234 | 4.91 | 5.18 | 4.91 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
461,759 | 4.91 | 5 | 4.82 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
776,889 | 4.91 | 5 | 4.82 | 0 | 6,100 | -0.0 |
| 26/09/2024 |
4.91
|
811,043 | 5 | 5 | 4.82 | 0 | 800 | -0.0 |
| 25/09/2024 |
5
|
1,445,250 | 4.82 | 5 | 4.82 | 0 | 6,400 | -0.0 |