| 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) |
-0.61 | -6.94% | 75,864,300 | -1,358,100 | -10.8 |
8.08
8.87
8.33
|
|
2 tháng
(2025-10-06) |
-1.20 | -12.79% | 238,719,600 | 602,200 | 8.0 |
8.08
9.85
8.33
|
|
3 tháng
(2025-09-05) |
-0.92 | -10.11% | 427,679,900 | 11,900 | 2.0 |
8.08
10.20
8.33
|
|
6 tháng
(2025-06-09) |
0.73 | 9.80% | 969,577,800 | -2,835,498 | -25.4 |
7.05
10.40
8.33
|
|
12 tháng
(2024-12-09) |
2.45 | 42.76% | 1,332,833,400 | -359,492 | -12.2 |
5.07
10.40
8.33
|
|
24 tháng
(2023-12-15) |
1.08 | 15.21% | 1,802,713,600 | 1,151,982 | -4.5 |
5.07
10.40
8.33
|
|
36 tháng
(2022-12-20) |
2.26 | 38.18% | 3,100,672,400 | -335,659 | -12.4 |
5.07
10.40
8.33
|
|
60 tháng
(2020-12-30) |
-0.23 | -2.70% | 6,784,026,600 | -5,094,071 | -89.4 |
3.86
24.26
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.18
|
5,483,800 | 5.96 | 6.25 | 5.96 | 793,800 | 129,000 | 4.1 |
| 18/02/2025 |
5.95
|
2,508,800 | 5.96 | 6.05 | 5.86 | 192,900 | 113,700 | 0.5 |
| 17/02/2025 |
5.90
|
4,671,500 | 5.68 | 6 | 5.68 | 401,000 | 138,200 | 1.5 |
| 14/02/2025 |
5.70
|
2,092,600 | 5.57 | 5.70 | 5.57 | 314,300 | 0 | 1.8 |
| 13/02/2025 |
5.55
|
1,921,400 | 5.56 | 5.62 | 5.51 | 114,700 | 9,900 | 0.6 |
| 12/02/2025 |
5.53
|
1,139,800 | 5.51 | 5.59 | 5.48 | 24,100 | 11,500 | 0.1 |
| 11/02/2025 |
5.50
|
1,179,100 | 5.45 | 5.54 | 5.43 | 4,700 | 0 | 0.0 |
| 10/02/2025 |
5.45
|
1,106,900 | 5.52 | 5.52 | 5.41 | 4,500 | 61,200 | -0.3 |
| 07/02/2025 |
5.54
|
1,906,800 | 5.44 | 5.60 | 5.44 | 78,700 | 30,500 | 0.3 |
| 06/02/2025 |
5.49
|
933,200 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
| 05/02/2025 |
5.49
|
2,975,500 | 5.48 | 5.58 | 5.45 | 58,900 | 66,400 | -0.0 |
| 04/02/2025 |
5.45
|
1,421,600 | 5.38 | 5.46 | 5.35 | 180,600 | 29,600 | 0.8 |
| 03/02/2025 |
5.36
|
503,500 | 5.29 | 5.41 | 5.29 | 0 | 0 | 0 |
| 24/01/2025 |
5.32
|
737,700 | 5.36 | 5.40 | 5.31 | 26,100 | 2,100 | 0.1 |
| 23/01/2025 |
5.35
|
795,300 | 5.29 | 5.36 | 5.25 | 50,700 | 4,600 | 0.2 |
| 22/01/2025 |
5.29
|
1,125,800 | 5.40 | 5.48 | 5.29 | 0 | 5,616 | -0.0 |
| 21/01/2025 |
5.39
|
860,200 | 5.48 | 5.49 | 5.39 | 0 | 4,300 | -0.0 |
| 20/01/2025 |
5.43
|
2,303,000 | 5.46 | 5.66 | 5.43 | 25,900 | 147,500 | -0.7 |
| 17/01/2025 |
5.35
|
784,700 | 5.29 | 5.35 | 5.24 | 3,300 | 8,100 | -0.0 |
| 16/01/2025 |
5.29
|
1,325,500 | 5.25 | 5.31 | 5.21 | 4,300 | 88,200 | -0.4 |
| 15/01/2025 |
5.17
|
721,300 | 5.12 | 5.20 | 5.11 | 14,400 | 3,300 | 0.1 |
| 14/01/2025 |
5.12
|
715,800 | 5.19 | 5.26 | 5.12 | 2,300 | 55,400 | -0.3 |
| 13/01/2025 |
5.20
|
1,190,500 | 5.10 | 5.22 | 5.10 | 169,700 | 39,800 | 0.7 |
| 10/01/2025 |
5.15
|
1,206,100 | 5.27 | 5.33 | 5.15 | 0 | 45,500 | -0.2 |
| 09/01/2025 |
5.27
|
754,500 | 5.32 | 5.34 | 5.25 | 12,000 | 55,300 | -0.2 |
| 08/01/2025 |
5.31
|
1,172,400 | 5.24 | 5.32 | 5.23 | 85,300 | 13,800 | 0.4 |
| 07/01/2025 |
5.20
|
1,780,400 | 5.27 | 5.33 | 5.20 | 24,900 | 156,900 | -0.7 |
| 06/01/2025 |
5.26
|
2,410,700 | 5.51 | 5.55 | 5.26 | 131,200 | 189,800 | -0.3 |
| 03/01/2025 |
5.51
|
2,538,600 | 5.74 | 5.74 | 5.50 | 25,600 | 170,600 | -0.8 |
| 02/01/2025 |
5.68
|
949,000 | 5.74 | 5.77 | 5.68 | 2,000 | 58,300 | -0.3 |
| 31/12/2024 |
5.72
|
2,333,100 | 5.72 | 5.78 | 5.64 | 3,000 | 415,500 | -2.3 |
| 30/12/2024 |
5.71
|
2,463,900 | 5.87 | 5.91 | 5.69 | 79,200 | 220,200 | -0.8 |
| 27/12/2024 |
5.90
|
1,374,600 | 5.97 | 6.03 | 5.87 | 56,600 | 15,200 | 0.2 |
| 26/12/2024 |
5.97
|
7,845,800 | 5.61 | 6.04 | 5.61 | 547,400 | 23,700 | 3.1 |
| 25/12/2024 |
5.65
|
2,503,900 | 5.60 | 5.71 | 5.57 | 499,000 | 64,800 | 2.5 |
| 24/12/2024 |
5.58
|
2,969,400 | 5.72 | 5.72 | 5.50 | 25,700 | 105,900 | -0.5 |
| 23/12/2024 |
5.73
|
1,154,900 | 5.70 | 5.82 | 5.70 | 0 | 21,300 | -0.1 |
| 20/12/2024 |
5.70
|
1,934,400 | 5.71 | 5.88 | 5.68 | 79,800 | 64,621 | 0.1 |
| 19/12/2024 |
5.67
|
2,255,800 | 5.66 | 5.77 | 5.62 | 105,900 | 29,200 | 0.4 |
| 18/12/2024 |
5.76
|
1,288,900 | 5.72 | 5.77 | 5.66 | 5,800 | 66,003 | -0.3 |
| 17/12/2024 |
5.72
|
1,906,600 | 5.68 | 5.83 | 5.63 | 80,100 | 75,836 | 0.0 |
| 16/12/2024 |
5.65
|
1,566,900 | 5.70 | 5.74 | 5.53 | 2,200 | 162,000 | -0.9 |
| 13/12/2024 |
5.69
|
2,518,100 | 5.70 | 5.85 | 5.60 | 38,300 | 191,700 | -0.9 |
| 12/12/2024 |
5.70
|
1,760,800 | 5.87 | 5.87 | 5.69 | 17,900 | 220,500 | -1.2 |
| 11/12/2024 |
5.87
|
5,589,400 | 5.66 | 6.01 | 5.65 | 199,600 | 406,700 | -1.2 |
| 10/12/2024 |
5.65
|
1,852,900 | 5.73 | 5.77 | 5.65 | 13,000 | 275,900 | -1.5 |
| 09/12/2024 |
5.73
|
8,114,100 | 5.37 | 5.77 | 5.37 | 246,600 | 342,700 | -0.6 |
| 06/12/2024 |
5.40
|
1,231,000 | 5.46 | 5.49 | 5.31 | 124,700 | 24,800 | 0.5 |
| 05/12/2024 |
5.46
|
1,689,900 | 5.22 | 5.46 | 5.20 | 166,200 | 118,800 | 0.3 |
| 04/12/2024 |
5.28
|
1,302,300 | 5.28 | 5.33 | 5.20 | 109,000 | 32,900 | 0.4 |
| 03/12/2024 |
5.32
|
1,047,500 | 5.38 | 5.39 | 5.32 | 2,000 | 101,700 | -0.5 |
| 02/12/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 27,500 | 0 | 0.1 |
| 29/11/2024 |
5.38
|
837,900 | 5.37 | 5.40 | 5.31 | 38,600 | 51,500 | -0.1 |
| 28/11/2024 |
5.38
|
1,032,600 | 5.42 | 5.48 | 5.38 | 127,300 | 3,700 | 0.7 |
| 27/11/2024 |
5.43
|
943,100 | 5.45 | 5.49 | 5.40 | 77,600 | 13,100 | 0.4 |
| 26/11/2024 |
5.45
|
2,921,900 | 5.28 | 5.45 | 5.28 | 496,100 | 0 | 2.7 |
| 25/11/2024 |
5.28
|
729,700 | 5.23 | 5.29 | 5.20 | 105,000 | 5,600 | 0.5 |
| 22/11/2024 |
5.25
|
888,100 | 5.30 | 5.30 | 5.18 | 59,700 | 4,500 | 0.3 |
| 21/11/2024 |
5.30
|
478,000 | 5.20 | 5.30 | 5.20 | 46,100 | 0 | 0.2 |
| 20/11/2024 |
5.28
|
1,326,400 | 5.10 | 5.29 | 5.10 | 173,400 | 6,600 | 0.9 |
| 19/11/2024 |
5.15
|
680,600 | 5.20 | 5.20 | 5.14 | 3,800 | 14,500 | -0.1 |
| 18/11/2024 |
5.20
|
738,100 | 5.16 | 5.20 | 5.10 | 12,500 | 1,700 | 0.1 |
| 15/11/2024 |
5.18
|
1,097,200 | 5.10 | 5.18 | 5.02 | 6,000 | 1,800 | 0.0 |
| 14/11/2024 |
5.12
|
1,076,200 | 5.26 | 5.26 | 5.12 | 19,090 | 119,700 | -0.5 |
| 13/11/2024 |
5.24
|
774,400 | 5.24 | 5.25 | 5.20 | 3,051 | 155,900 | -0.8 |
| 12/11/2024 |
5.25
|
843,100 | 5.27 | 5.29 | 5.23 | 4,000 | 130,800 | -0.7 |
| 11/11/2024 |
5.27
|
951,200 | 5.30 | 5.33 | 5.24 | 13,000 | 120,000 | -0.6 |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 7,000 | 79,100 | -0.4 |
| 07/11/2024 |
5.39
|
2,301,600 | 5.32 | 5.45 | 5.32 | 255,900 | 40,900 | 1.2 |
| 06/11/2024 |
5.28
|
843,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 05/11/2024 |
5.23
|
604,400 | 5.29 | 5.29 | 5.23 | 6,000 | 44,700 | -0.2 |
| 04/11/2024 |
5.27
|
939,000 | 5.35 | 5.35 | 5.22 | 4,000 | 93,000 | -0.5 |
| 01/11/2024 |
5.34
|
1,061,100 | 5.31 | 5.36 | 5.26 | 61,000 | 11,200 | 0.3 |
| 31/10/2024 |
5.33
|
1,061,900 | 5.39 | 5.39 | 5.29 | 18,100 | 11,700 | 0.0 |
| 30/10/2024 |
5.34
|
694,700 | 5.38 | 5.38 | 5.33 | 62,000 | 0 | 0.3 |
| 29/10/2024 |
5.36
|
1,810,600 | 5.39 | 5.45 | 5.36 | 261,300 | 3,700 | 1.4 |
| 28/10/2024 |
5.38
|
763,000 | 5.33 | 5.38 | 5.33 | 45,100 | 41,500 | 0.0 |
| 25/10/2024 |
5.33
|
2,269,700 | 5.28 | 5.39 | 5.22 | 121,600 | 100 | 0.6 |
| 24/10/2024 |
5.23
|
593,100 | 5.32 | 5.32 | 5.23 | 0 | 12,800 | -0.1 |
| 23/10/2024 |
5.32
|
1,875,400 | 5.23 | 5.36 | 5.18 | 176,600 | 24,900 | 0.8 |
| 22/10/2024 |
5.28
|
611,200 | 5.34 | 5.39 | 5.22 | 1,300 | 63,000 | -0.3 |
| 21/10/2024 |
5.33
|
539,000 | 5.41 | 5.41 | 5.32 | 5,000 | 1,100 | 0.0 |
| 18/10/2024 |
5.38
|
2,452,800 | 5.58 | 5.58 | 5.38 | 50,700 | 6,200 | 0.2 |
| 17/10/2024 |
5.53
|
2,286,500 | 5.27 | 5.53 | 5.19 | 70,700 | 0 | 0.4 |
| 16/10/2024 |
5.28
|
596,500 | 5.25 | 5.29 | 5.20 | 5,000 | 7,700 | -0.0 |
| 15/10/2024 |
5.26
|
1,138,800 | 5.26 | 5.28 | 5.20 | 4,000 | 51,100 | -0.2 |
| 14/10/2024 |
5.26
|
549,600 | 5.30 | 5.32 | 5.25 | 44,700 | 0 | 0.2 |
| 11/10/2024 |
5.27
|
708,800 | 5.29 | 5.32 | 5.26 | 700 | 700 | 0.0 |
| 10/10/2024 |
5.29
|
716,600 | 5.31 | 5.35 | 5.25 | 15,800 | 0 | 0.1 |
| 09/10/2024 |
5.29
|
565,200 | 5.30 | 5.34 | 5.29 | 0 | 0 | 0 |
| 08/10/2024 |
5.29
|
747,900 | 5.33 | 5.37 | 5.29 | 5,000 | 6,400 | -0.0 |
| 07/10/2024 |
5.33
|
757,800 | 5.39 | 5.41 | 5.33 | 4,000 | 60,400 | -0.3 |
| 04/10/2024 |
5.42
|
1,077,600 | 5.46 | 5.46 | 5.32 | 8,000 | 183,500 | -0.9 |
| 03/10/2024 |
5.41
|
915,900 | 5.53 | 5.54 | 5.38 | 4,000 | 125,900 | -0.7 |
| 02/10/2024 |
5.49
|
1,284,200 | 5.57 | 5.57 | 5.46 | 72,100 | 64,000 | 0.0 |
| 01/10/2024 |
5.57
|
1,187,600 | 5.50 | 5.57 | 5.48 | 161,800 | 0 | 0.9 |
| 30/09/2024 |
5.48
|
1,654,900 | 5.59 | 5.59 | 5.47 | 11,000 | 76,200 | -0.4 |
| 27/09/2024 |
5.55
|
1,202,600 | 5.64 | 5.64 | 5.51 | 51,100 | 2,700 | 0.3 |
| 26/09/2024 |
5.52
|
1,673,000 | 5.58 | 5.64 | 5.52 | 110,900 | 11,100 | 0.6 |
| 25/09/2024 |
5.58
|
1,339,800 | 5.52 | 5.59 | 5.52 | 117,300 | 4,000 | 0.6 |