| 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) |
-0.21 | -4.19% | 1,399,900 | 1,100 | 0.0 |
4.71
5.06
4.71
|
|
2 tháng
(2025-11-28) |
-0.20 | -4% | 2,252,900 | -4,900 | -0.0 |
4.71
5.06
4.71
|
|
3 tháng
(2025-10-29) |
-0.21 | -4.19% | 3,124,200 | -1,800 | -0.0 |
4.71
5.09
4.71
|
|
6 tháng
(2025-07-31) |
-0.41 | -7.87% | 17,410,200 | -12,600 | -0.0 |
4.71
6.39
4.71
|
|
12 tháng
(2025-02-03) |
-0.40 | -7.69% | 28,826,500 | 5,605 | 0.1 |
4.60
6.39
4.71
|
|
24 tháng
(2024-02-07) |
-1.57 | -24.66% | 51,268,800 | 8,115 | 0.1 |
4.60
6.82
4.71
|
|
36 tháng
(2023-02-13) |
-0.77 | -13.86% | 128,948,900 | -636,175 | -8.3 |
4.60
10.14
4.71
|
|
60 tháng
(2021-02-22) |
-3.84 | -44.48% | 384,771,700 | -220,155 | 1.5 |
4.54
20.07
4.71
|
| 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
|
59,800 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 10/04/2025 |
4.92
|
89,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
44,400 | 4.36 | 4.70 | 4.36 | 0 | 0 | 0 |
| 08/04/2025 |
4.65
|
148,700 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
| 04/04/2025 |
4.99
|
137,000 | 4.74 | 5.06 | 4.73 | 0 | 0 | 0 |
| 03/04/2025 |
5.08
|
270,400 | 5.34 | 5.34 | 5.08 | 0 | 2,900 | -0.0 |
| 02/04/2025 |
5.46
|
22,300 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 01/04/2025 |
5.46
|
13,400 | 5.45 | 5.46 | 5.40 | 0 | 100 | -0.0 |
| 31/03/2025 |
5.44
|
33,200 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
28,500 | 5.44 | 5.45 | 5.40 | 0 | 3,700 | -0.0 |
| 27/03/2025 |
5.31
|
128,900 | 5.45 | 5.48 | 5.31 | 1,000 | 2,100 | -0.0 |
| 26/03/2025 |
5.49
|
64,100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
130,700 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.49
|
28,100 | 5.50 | 5.53 | 5.49 | 0 | 0 | 0 |
| 21/03/2025 |
5.49
|
21,000 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
| 20/03/2025 |
5.50
|
45,900 | 5.52 | 5.53 | 5.45 | 0 | 0 | 0 |
| 19/03/2025 |
5.52
|
59,600 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/03/2025 |
5.53
|
26,300 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 |
| 17/03/2025 |
5.56
|
43,600 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 |
| 14/03/2025 |
5.50
|
98,500 | 5.48 | 5.64 | 5.48 | 700 | 0 | 0.0 |
| 13/03/2025 |
5.48
|
52,900 | 5.48 | 5.53 | 5.42 | 0 | 0 | 0 |
| 12/03/2025 |
5.48
|
22,800 | 5.42 | 5.50 | 5.42 | 700 | 0 | 0.0 |
| 11/03/2025 |
5.46
|
54,700 | 5.47 | 5.48 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.45
|
74,800 | 5.46 | 5.48 | 5.42 | 1,500 | 0 | 0.0 |
| 07/03/2025 |
5.46
|
54,500 | 5.46 | 5.47 | 5.44 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
5.46
|
45,700 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 |
| 05/03/2025 |
5.45
|
41,600 | 5.46 | 5.46 | 5.40 | 4,300 | 0 | 0.0 |
| 04/03/2025 |
5.46
|
139,500 | 5.48 | 5.50 | 5.21 | 0 | 0 | 0 |
| 03/03/2025 |
5.48
|
25,200 | 5.54 | 5.59 | 5.46 | 0 | 5,000 | -0.0 |
| 28/02/2025 |
5.54
|
56,500 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 27/02/2025 |
5.54
|
48,800 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
| 26/02/2025 |
5.47
|
61,200 | 5.48 | 5.50 | 5.46 | 0 | 0 | 0 |
| 25/02/2025 |
5.48
|
88,100 | 5.47 | 5.49 | 5.41 | 1,300 | 0 | 0.0 |
| 24/02/2025 |
5.48
|
101,400 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 21/02/2025 |
5.52
|
74,900 | 5.55 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2025 |
5.57
|
48,500 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
| 19/02/2025 |
5.58
|
395,100 | 5.59 | 5.66 | 5.50 | 0 | 0 | 0 |
| 18/02/2025 |
5.58
|
137,600 | 5.50 | 5.69 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5.59
|
85,700 | 5.55 | 5.65 | 5.25 | 2,400 | 0 | 0.0 |
| 14/02/2025 |
5.64
|
34,200 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
153,600 | 5.54 | 5.79 | 5.45 | 1,300 | 2,300 | -0.0 |
| 12/02/2025 |
5.47
|
34,100 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 11/02/2025 |
5.45
|
22,900 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 |
| 10/02/2025 |
5.44
|
49,100 | 5.40 | 5.52 | 5.36 | 0 | 0 | 0 |
| 07/02/2025 |
5.44
|
89,000 | 5.32 | 5.66 | 5.30 | 0 | 2,200 | -0.0 |
| 06/02/2025 |
5.34
|
23,500 | 5.30 | 5.38 | 5.30 | 0 | 26 | -0.0 |
| 05/02/2025 |
5.34
|
19,500 | 5.32 | 5.34 | 5.30 | 0 | 2,269 | -0.0 |
| 04/02/2025 |
5.32
|
112,300 | 5.32 | 5.32 | 5.20 | 0 | 100 | -0.0 |
| 03/02/2025 |
5.20
|
134,900 | 5.32 | 5.34 | 5.20 | 0 | 0 | 0 |
| 24/01/2025 |
5.31
|
35,800 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.38
|
14,300 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
18,400 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.34
|
49,000 | 5.26 | 5.40 | 5.26 | 0 | 100 | -0.0 |
| 20/01/2025 |
5.26
|
94,500 | 5.54 | 5.54 | 5.16 | 900 | 100 | 0.0 |
| 17/01/2025 |
5.54
|
17,000 | 5.51 | 5.55 | 5.46 | 0 | 500 | -0.0 |
| 16/01/2025 |
5.54
|
11,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/01/2025 |
5.50
|
48,800 | 5.46 | 5.60 | 5.38 | 600 | 0 | 0.0 |
| 14/01/2025 |
5.46
|
24,100 | 5.35 | 5.49 | 5.35 | 3,800 | 0 | 0.0 |
| 13/01/2025 |
5.43
|
16,800 | 5.41 | 5.50 | 5.31 | 0 | 0 | 0 |
| 10/01/2025 |
5.42
|
27,200 | 5.38 | 5.52 | 5.38 | 0 | 0 | 0 |
| 09/01/2025 |
5.37
|
28,100 | 5.36 | 5.50 | 5.36 | 0 | 3,400 | -0.0 |
| 08/01/2025 |
5.40
|
9,400 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
38,300 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.42
|
62,300 | 5.55 | 5.55 | 5.32 | 0 | 500 | -0.0 |
| 03/01/2025 |
5.53
|
19,500 | 5.57 | 5.69 | 5.50 | 0 | 200 | -0.0 |
| 02/01/2025 |
5.57
|
36,500 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
| 31/12/2024 |
5.66
|
61,000 | 5.70 | 5.70 | 5.54 | 2,200 | 700 | 0.0 |
| 30/12/2024 |
5.69
|
81,700 | 5.70 | 5.70 | 5.55 | 700 | 0 | 0.0 |
| 27/12/2024 |
5.70
|
64,600 | 5.75 | 5.90 | 5.68 | 1,300 | 0 | 0.0 |
| 26/12/2024 |
5.72
|
45,100 | 5.90 | 5.99 | 5.72 | 0 | 0 | 0 |
| 25/12/2024 |
5.93
|
106,600 | 6.09 | 6.09 | 5.86 | 4,100 | 3,400 | 0.0 |
| 24/12/2024 |
5.86
|
340,500 | 5.50 | 5.86 | 5.41 | 600 | 0 | 0.0 |
| 23/12/2024 |
5.48
|
13,700 | 5.39 | 5.48 | 5.39 | 0 | 0 | 0 |
| 20/12/2024 |
5.45
|
25,200 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
| 19/12/2024 |
5.38
|
13,300 | 5.35 | 5.39 | 5.35 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
88,500 | 5.40 | 5.47 | 5.40 | 2,900 | 0 | 0.0 |
| 17/12/2024 |
5.46
|
16,800 | 5.45 | 5.46 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.44
|
46,900 | 5.45 | 5.45 | 5.13 | 500 | 0 | 0.0 |
| 13/12/2024 |
5.45
|
35,300 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 |
| 12/12/2024 |
5.47
|
26,400 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 11/12/2024 |
5.43
|
11,000 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.50
|
120,100 | 5.48 | 5.53 | 5.36 | 0 | 3,000 | -0.0 |
| 09/12/2024 |
5.49
|
34,700 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
| 06/12/2024 |
5.49
|
25,700 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 05/12/2024 |
5.43
|
183,500 | 5.45 | 5.48 | 5.07 | 3,000 | 0 | 0.0 |
| 04/12/2024 |
5.45
|
13,600 | 5.47 | 5.54 | 5.26 | 0 | 2,000 | -0.0 |
| 03/12/2024 |
5.47
|
39,400 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 |
| 02/12/2024 |
5.49
|
22,500 | 5.55 | 5.59 | 5.47 | 0 | 600 | -0.0 |
| 29/11/2024 |
5.55
|
50,400 | 5.57 | 5.58 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.51
|
30,100 | 5.50 | 5.56 | 5.50 | 400 | 0 | 0.0 |
| 27/11/2024 |
5.50
|
27,400 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 |
| 26/11/2024 |
5.54
|
26,800 | 5.55 | 5.55 | 5.50 | 100 | 0 | 0.0 |
| 25/11/2024 |
5.54
|
22,400 | 5.43 | 5.54 | 5.43 | 1,600 | 0 | 0.0 |
| 22/11/2024 |
5.43
|
6,900 | 5.50 | 5.55 | 5.43 | 0 | 400 | -0.0 |
| 21/11/2024 |
5.55
|
9,100 | 5.50 | 5.56 | 5.48 | 0 | 0 | 0 |
| 20/11/2024 |
5.55
|
21,000 | 5.50 | 5.58 | 5.50 | 300 | 0 | 0.0 |
| 19/11/2024 |
5.50
|
4,100 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 |
| 18/11/2024 |
5.54
|
34,000 | 5.59 | 5.59 | 5.40 | 200 | 0 | 0.0 |
| 15/11/2024 |
5.41
|
82,400 | 5.65 | 5.65 | 5.40 | 400 | 0 | 0.0 |
| 14/11/2024 |
5.51
|
11,600 | 5.61 | 5.65 | 5.51 | 0 | 0 | 0 |