| 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) |
-0.40 | -5.13% | 1,768,700 | 4,700 | 0.0 |
6.90
9.30
8.10
|
|
2 tháng
(2025-11-28) |
1.90 | 34.55% | 2,436,400 | -20,700 | -0.1 |
5.30
9.30
8.10
|
|
3 tháng
(2025-10-29) |
2 | 37.04% | 2,546,500 | -20,700 | -0.1 |
5.30
9.30
8.10
|
|
6 tháng
(2025-07-31) |
2.10 | 39.62% | 3,126,900 | -51,700 | -0.3 |
5.20
9.30
8.10
|
|
12 tháng
(2025-02-03) |
1.80 | 32.14% | 4,273,477 | -57,500 | -0.2 |
4.70
9.30
8.10
|
|
24 tháng
(2024-02-07) |
1.80 | 32.14% | 13,654,647 | -55,162 | -0.1 |
4.70
9.30
8.10
|
|
36 tháng
(2023-02-13) |
2.08 | 39.19% | 15,823,285 | -533,560 | -2.7 |
4.70
9.30
8.10
|
|
60 tháng
(2021-02-22) |
2.87 | 63.35% | 38,074,180 | -204,133 | -1.1 |
4.44
11.92
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
5.10
|
11,100 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 |
| 10/04/2025 |
5.10
|
44,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
12,300 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 08/04/2025 |
4.70
|
12,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/04/2025 |
5
|
3,200 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
102,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
6,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
7,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
5.60
|
9,400 | 5.50 | 5.60 | 5.40 | 6,500 | 0 | 0.0 |
| 24/03/2025 |
5.50
|
8,800 | 5.60 | 5.60 | 5.40 | 0 | 200 | -0.0 |
| 21/03/2025 |
5.60
|
5,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.50
|
47,700 | 5.60 | 5.70 | 5.50 | 0 | 22,900 | -0.1 |
| 18/03/2025 |
5.50
|
43,400 | 5.50 | 5.70 | 5.50 | 0 | 20,200 | -0.1 |
| 17/03/2025 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.50
|
1,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
2,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
12,300 | 5.60 | 5.60 | 5.50 | 0 | 3,200 | -0.0 |
| 07/03/2025 |
5.60
|
16,600 | 5.40 | 5.60 | 5.40 | 6,900 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.40
|
5,900 | 5.40 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 04/03/2025 |
5.40
|
24,100 | 5.50 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 03/03/2025 |
5.60
|
5,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.70
|
3,000 | 5.70 | 5.70 | 5.70 | 0 | 700 | -0.0 |
| 27/02/2025 |
5.70
|
7,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/02/2025 |
5.60
|
6,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.60
|
9,000 | 5.60 | 5.60 | 5.50 | 4,000 | 0 | 0.0 |
| 24/02/2025 |
5.50
|
5,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/02/2025 |
5.50
|
5,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/02/2025 |
5.60
|
19,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
25,800 | 5.60 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
5.60
|
5,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2025 |
5.70
|
16,900 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
5.70
|
13,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
5,800 | 5.60 | 5.60 | 5.50 | 600 | 0 | 0.0 |
| 12/02/2025 |
5.70
|
15,400 | 5.70 | 5.70 | 5.60 | 3,000 | 0 | 0.0 |
| 11/02/2025 |
5.70
|
159 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
8,100 | 5.60 | 5.70 | 5.50 | 1,900 | 0 | 0.0 |
| 07/02/2025 |
5.80
|
31,698 | 5.80 | 6 | 5.70 | 0 | 100 | -0.0 |
| 06/02/2025 |
6
|
49,319 | 5.60 | 6 | 5.60 | 18,000 | 800 | 0.1 |
| 05/02/2025 |
5.70
|
13,900 | 5.70 | 5.80 | 5.60 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
5.70
|
14,901 | 5.60 | 5.80 | 5.50 | 8,600 | 0 | 0.0 |
| 03/02/2025 |
5.60
|
29,400 | 5.60 | 5.70 | 5.20 | 1,300 | 0 | 0 |
| 24/01/2025 |
5.60
|
79,409 | 5.60 | 6.10 | 5.50 | 0 | 16,200 | -0.1 |
| 23/01/2025 |
5.60
|
7,174 | 5.50 | 5.60 | 5.50 | 0 | 50 | -0.0 |
| 22/01/2025 |
5.60
|
54,731 | 5.30 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 21/01/2025 |
5.30
|
7,404 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
3,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5.20
|
8,504 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
10,001 | 5.20 | 5.40 | 5.10 | 1 | 0 | 0.0 |
| 15/01/2025 |
5.40
|
201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
13,503 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,401 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
3,601 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
492 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,997 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
5,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,380 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
2,701 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
6,507 | 5 | 5.10 | 4.90 | 0 | 4,203 | -0.0 |
| 30/12/2024 |
5.10
|
3,307 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
22,121 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
5,965 | 5.20 | 5.20 | 5.10 | 0 | 400 | -0.0 |
| 24/12/2024 |
5.30
|
2,400 | 5.20 | 5.30 | 5.10 | 0 | 500 | -0.0 |
| 23/12/2024 |
5.30
|
4,502 | 5.30 | 5.30 | 5.30 | 0 | 1,700 | -0.0 |
| 20/12/2024 |
5.30
|
14,708 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,432 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
4,221 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.10
|
6,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1,142 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,315 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
2,306 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
175 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
4,501 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
6,004 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
10,624 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
5,261 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
2,015 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
2,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/11/2024 |
5
|
4,647 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
11,501 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
4.90
|
5,105 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
3,526 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
1,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
20,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
12,757 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 18/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
20,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
12,501 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |