| 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 | -6.35% | 4,373,900 | -5,200 | -0.0 |
5.90
6.30
5.90
|
|
2 tháng
(2025-11-28) |
-0.65 | -9.86% | 8,969,200 | -11,300 | -0.1 |
5.90
6.55
5.90
|
|
3 tháng
(2025-10-29) |
-0.46 | -7.29% | 14,225,500 | -300 | 0.0 |
5.90
6.55
5.90
|
|
6 tháng
(2025-07-31) |
-2.19 | -27.08% | 44,757,800 | -671,000 | -5.9 |
5.90
9.27
5.90
|
|
12 tháng
(2025-02-03) |
-2.10 | -26.25% | 140,731,494 | -90,700 | -1.8 |
5.82
9.27
5.90
|
|
24 tháng
(2024-02-07) |
-3.28 | -35.74% | 212,788,105 | 1,323 | -1.2 |
5.82
10.73
5.90
|
|
36 tháng
(2023-02-13) |
-1.10 | -15.71% | 315,032,098 | 18,643 | -1.0 |
5.82
15.73
5.90
|
|
60 tháng
(2021-02-22) |
-1.35 | -18.57% | 398,816,527 | 19,243 | -0.8 |
5.82
53.93
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.64
|
1,182,700 | 6.64 | 6.82 | 6.09 | 12,000 | 92,300 | -0.6 |
| 10/04/2025 |
6.36
|
415,200 | 6.27 | 6.36 | 6.09 | 0 | 31,700 | -0.2 |
| 09/04/2025 |
5.82
|
781,300 | 5.82 | 6.09 | 5.82 | 0 | 22,000 | -0.1 |
| 08/04/2025 |
6.45
|
266,600 | 7 | 7 | 6.45 | 22,900 | 9,400 | 0.1 |
| 04/04/2025 |
7.09
|
1,148,500 | 6.55 | 7.18 | 6.55 | 45,500 | 52,600 | -0.1 |
| 03/04/2025 |
7.18
|
820,600 | 7.82 | 7.82 | 7.18 | 21,000 | 65,700 | -0.4 |
| 02/04/2025 |
7.91
|
586,400 | 7.91 | 8 | 7.73 | 33,700 | 0 | 0.3 |
| 01/04/2025 |
7.91
|
1,075,000 | 7.55 | 7.91 | 7.55 | 95,000 | 9,000 | 0.7 |
| 31/03/2025 |
7.64
|
302,800 | 7.64 | 7.73 | 7.55 | 9,400 | 13,700 | -0.0 |
| 28/03/2025 |
7.73
|
466,100 | 7.73 | 7.73 | 7.55 | 19,500 | 0 | 0.2 |
| 27/03/2025 |
7.73
|
229,100 | 7.82 | 7.82 | 7.64 | 4,100 | 10,500 | -0.1 |
| 26/03/2025 |
7.82
|
422,500 | 7.82 | 7.91 | 7.64 | 19,000 | 4,800 | 0.1 |
| 25/03/2025 |
7.82
|
884,600 | 7.73 | 7.82 | 7.55 | 91,900 | 9,100 | 0.7 |
| 24/03/2025 |
7.73
|
406,100 | 7.64 | 7.73 | 7.55 | 21,500 | 4,600 | 0.1 |
| 21/03/2025 |
7.73
|
188,200 | 7.64 | 7.73 | 7.55 | 0 | 4,300 | -0.0 |
| 20/03/2025 |
7.73
|
712,500 | 7.82 | 7.91 | 7.55 | 16,600 | 900 | 0.1 |
| 19/03/2025 |
7.82
|
1,178,300 | 7.64 | 7.82 | 7.45 | 4,600 | 0 | 0.0 |
| 18/03/2025 |
7.64
|
313,700 | 7.73 | 7.82 | 7.55 | 4,300 | 1,500 | 0.0 |
| 17/03/2025 |
7.73
|
243,400 | 7.64 | 7.73 | 7.55 | 900 | 700 | 0 |
| 14/03/2025 |
7.64
|
679,800 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
| 13/03/2025 |
7.64
|
489,500 | 7.73 | 7.82 | 7.45 | 1,500 | 0 | 0.0 |
| 12/03/2025 |
7.73
|
347,500 | 7.82 | 7.82 | 7.64 | 700 | 0 | 0.0 |
| 11/03/2025 |
7.82
|
313,800 | 7.82 | 7.82 | 7.73 | 0 | 12,200 | -0.1 |
| 10/03/2025 |
7.91
|
296,200 | 7.91 | 8 | 7.73 | 0 | 36,100 | -0.3 |
| 07/03/2025 |
7.91
|
562,100 | 8.09 | 8.18 | 7.82 | 0 | 69,300 | -0.6 |
| 06/03/2025 |
8.09
|
409,500 | 7.91 | 8.09 | 7.91 | 0 | 45,300 | -0.4 |
| 05/03/2025 |
7.91
|
425,400 | 8.18 | 8.27 | 7.91 | 0 | 45,500 | -0.4 |
| 04/03/2025 |
8.27
|
720,900 | 8.55 | 8.55 | 8.09 | 0 | 82,300 | -0.8 |
| 03/03/2025 |
8.45
|
1,216,900 | 8.09 | 8.45 | 8.09 | 43,300 | 50,000 | -0.1 |
| 28/02/2025 |
8.09
|
767,100 | 7.91 | 8.09 | 7.82 | 59,200 | 2,500 | 0.5 |
| 27/02/2025 |
7.91
|
323,300 | 7.82 | 8 | 7.82 | 14,300 | 8,400 | 0.1 |
| 26/02/2025 |
7.82
|
433,300 | 8.09 | 8.09 | 7.82 | 16,500 | 14,400 | 0.0 |
| 25/02/2025 |
8.09
|
347,600 | 8.09 | 8.18 | 7.91 | 0 | 22,100 | -0.2 |
| 24/02/2025 |
8.09
|
444,200 | 7.91 | 8.09 | 7.82 | 16,500 | 8,900 | 0.1 |
| 21/02/2025 |
7.91
|
811,300 | 8.27 | 8.27 | 7.91 | 18,100 | 13,100 | 0.0 |
| 20/02/2025 |
8.18
|
438,300 | 8.27 | 8.45 | 8.18 | 9,600 | 7,500 | 0.0 |
| 19/02/2025 |
8.18
|
448,400 | 8.18 | 8.45 | 8.09 | 14,100 | 10,000 | 0.0 |
| 18/02/2025 |
8.18
|
476,200 | 8.09 | 8.27 | 8 | 18,400 | 25,500 | -0.1 |
| 17/02/2025 |
8.09
|
908,900 | 8.55 | 8.55 | 8.09 | 21,800 | 30,000 | -0.1 |
| 14/02/2025 |
8.45
|
383,000 | 8.45 | 8.55 | 8.36 | 25,200 | 8,700 | 0.2 |
| 13/02/2025 |
8.45
|
336,100 | 8.36 | 8.45 | 8.27 | 2,000 | 10,200 | -0.1 |
| 12/02/2025 |
8.45
|
631,309 | 8.55 | 8.64 | 8.36 | 17,900 | 33,000 | -0.1 |
| 11/02/2025 |
8.55
|
965,958 | 8.45 | 8.64 | 8.27 | 30,900 | 25,100 | 0.1 |
| 10/02/2025 |
8.45
|
351,041 | 8.36 | 8.55 | 8.36 | 1,300 | 27,800 | -0.2 |
| 07/02/2025 |
8.45
|
579,104 | 8.09 | 8.45 | 8 | 43,800 | 1,300 | 0.4 |
| 06/02/2025 |
8.18
|
274,354 | 8.36 | 8.36 | 8.09 | 15,600 | 5,000 | 0.1 |
| 05/02/2025 |
8.27
|
723,871 | 8.18 | 8.45 | 8.09 | 107,100 | 0 | 1.0 |
| 04/02/2025 |
8.18
|
529,257 | 8 | 8.27 | 7.91 | 43,800 | 0 | 0.4 |
| 03/02/2025 |
8
|
252,300 | 8 | 8.09 | 7.82 | 9,900 | 9,900 | 0 |
| 24/01/2025 |
8
|
309,336 | 7.64 | 8 | 7.64 | 12,800 | 15,700 | -0.0 |
| 23/01/2025 |
7.73
|
325,900 | 7.64 | 7.73 | 7.45 | 24,700 | 6,100 | 0.2 |
| 22/01/2025 |
7.64
|
249,200 | 7.82 | 7.91 | 7.64 | 3,600 | 11,900 | -0.1 |
| 21/01/2025 |
7.82
|
514,901 | 8 | 8.09 | 7.64 | 3,300 | 15,000 | -0.1 |
| 20/01/2025 |
8.09
|
231,070 | 8.27 | 8.27 | 8 | 3,300 | 3,200 | 0.0 |
| 17/01/2025 |
8.18
|
398,800 | 8.27 | 8.27 | 8 | 14,600 | 9,100 | 0.0 |
| 16/01/2025 |
8.27
|
136,801 | 8.27 | 8.36 | 8.18 | 0 | 7,600 | -0.1 |
| 15/01/2025 |
8.27
|
378,257 | 8.09 | 8.27 | 8 | 21,100 | 15,700 | 0.0 |
| 14/01/2025 |
8.18
|
361,332 | 8.27 | 8.27 | 8 | 2,600 | 22,200 | -0.2 |
| 13/01/2025 |
8.27
|
587,701 | 8.18 | 8.36 | 8 | 41,200 | 11,700 | 0.3 |
| 10/01/2025 |
8.27
|
445,230 | 8.45 | 8.45 | 8.18 | 3,600 | 9,900 | -0.1 |
| 09/01/2025 |
8.36
|
475,579 | 8.36 | 8.55 | 8.27 | 10,600 | 1,000 | 0.1 |
| 08/01/2025 |
8.36
|
511,366 | 8.18 | 8.36 | 8 | 49,600 | 0 | 0.4 |
| 07/01/2025 |
8.18
|
658,187 | 8.36 | 8.45 | 8 | 14,900 | 2,800 | 0.1 |
| 06/01/2025 |
8.36
|
844,809 | 8.55 | 8.55 | 8.09 | 0 | 15,800 | -0.1 |
| 03/01/2025 |
8.55
|
619,030 | 8.73 | 8.73 | 8.36 | 1,000 | 2,300 | -0.0 |
| 02/01/2025 |
8.73
|
496,869 | 8.73 | 8.91 | 8.55 | 2,800 | 4,800 | -0.0 |
| 31/12/2024 |
8.73
|
441,640 | 8.64 | 8.82 | 8.55 | 11,000 | 0 | 0.1 |
| 30/12/2024 |
8.73
|
558,856 | 8.73 | 8.73 | 8.45 | 2,300 | 1,200 | 0.0 |
| 27/12/2024 |
8.73
|
592,300 | 8.91 | 9.09 | 8.73 | 200 | 0 | 0.0 |
| 26/12/2024 |
9
|
596,532 | 8.91 | 9.18 | 8.82 | 0 | 33,600 | -0.3 |
| 25/12/2024 |
9
|
1,065,241 | 9.09 | 9.09 | 8.73 | 2,400 | 57,000 | -0.5 |
| 24/12/2024 |
9
|
1,424,345 | 9.45 | 9.64 | 8.91 | 0 | 22,400 | -0.2 |
| 23/12/2024 |
9.45
|
1,320,848 | 9.27 | 9.82 | 9.09 | 2,900 | 61,600 | -0.6 |
| 20/12/2024 |
9.27
|
1,717,159 | 8.73 | 9.45 | 8.64 | 95,600 | 0 | 0.9 |
| 19/12/2024 |
8.73
|
710,264 | 8.73 | 8.91 | 8.64 | 16,800 | 25,900 | -0.1 |
| 18/12/2024 |
8.91
|
919,172 | 8.64 | 9 | 8.55 | 52,400 | 24,500 | 0.3 |
| 17/12/2024 |
8.73
|
332,360 | 9.55 | 9.55 | 8.55 | 0 | 33,400 | -0.3 |
| 16/12/2024 |
8.73
|
379,892 | 8.55 | 8.82 | 8.55 | 3,900 | 34,300 | -0.3 |
| 13/12/2024 |
8.64
|
844,099 | 8.45 | 8.64 | 8.27 | 22,400 | 14,600 | 0.1 |
| 12/12/2024 |
8.55
|
1,204,012 | 8.64 | 9 | 8.45 | 21,200 | 51,800 | -0.3 |
| 11/12/2024 |
8.73
|
1,156,096 | 8.91 | 9.18 | 8.64 | 21,200 | 47,900 | -0.3 |
| 10/12/2024 |
8.91
|
906,060 | 8.82 | 9.09 | 8.73 | 32,200 | 24,800 | 0.1 |
| 09/12/2024 |
8.82
|
979,727 | 8.64 | 8.91 | 8.45 | 56,200 | 16,300 | 0.4 |
| 06/12/2024 |
8.55
|
1,478,055 | 8.91 | 9.45 | 8.45 | 58,000 | 27,000 | 0.3 |
| 05/12/2024 |
8.82
|
965,899 | 9 | 9.36 | 8.91 | 36,900 | 39,100 | -0.0 |
| 04/12/2024 |
9
|
1,604,343 | 8.27 | 9 | 8.18 | 40,800 | 11,500 | 0.3 |
| 03/12/2024 |
8.09
|
462,310 | 8.18 | 8.27 | 8 | 28,600 | 0 | 0.3 |
| 02/12/2024 |
8.09
|
569,540 | 8.36 | 8.36 | 7.82 | 6,700 | 0 | 0.1 |
| 29/11/2024 |
8.27
|
491,481 | 8.55 | 8.64 | 8.36 | 0 | 13,700 | -0.1 |
| 28/11/2024 |
8.45
|
1,165,347 | 8 | 8.55 | 7.91 | 32,300 | 7,500 | 0.2 |
| 27/11/2024 |
8.09
|
563,202 | 7.36 | 8.18 | 7.36 | 0 | 6,700 | -0.1 |
| 26/11/2024 |
8.18
|
625,913 | 8.18 | 8.36 | 8 | 3,300 | 200 | 0.0 |
| 25/11/2024 |
8.09
|
780,023 | 7.82 | 8.09 | 7.82 | 7,700 | 0 | 0.1 |
| 22/11/2024 |
7.91
|
213,400 | 7.91 | 8 | 7.82 | 0 | 1,300 | -0.0 |
| 21/11/2024 |
8
|
262,100 | 7.91 | 8 | 7.73 | 8,000 | 0 | 0.1 |
| 20/11/2024 |
7.91
|
287,309 | 7.64 | 8 | 7.55 | 0 | 0 | 0 |
| 19/11/2024 |
7.82
|
197,600 | 8 | 8.09 | 7.64 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
435,725 | 7.45 | 8 | 7.45 | 22,000 | 0 | 0.2 |
| 15/11/2024 |
7.64
|
566,075 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
| 14/11/2024 |
7.82
|
752,998 | 8.09 | 8.09 | 7.55 | 0 | 4,000 | -0.0 |