| 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) |
-1.80 | -19.54% | 49,832,200 | 2,818,000 | 24.1 |
7.41
9.21
7.43
|
|
2 tháng
(2025-11-28) |
-2.59 | -25.90% | 87,035,000 | 961,000 | 6.0 |
7.41
10.60
7.43
|
|
3 tháng
(2025-10-29) |
-3.59 | -32.64% | 130,793,800 | -5,389,900 | -60.1 |
7.41
11.10
7.43
|
|
6 tháng
(2025-07-31) |
-3.54 | -32.33% | 394,943,200 | -15,339,890 | -185.4 |
7.41
13.85
7.43
|
|
12 tháng
(2025-02-03) |
0.76 | 11.43% | 779,158,200 | -4,674,392 | -115.1 |
5.32
13.85
7.43
|
|
24 tháng
(2024-02-07) |
0.39 | 5.56% | 1,221,820,500 | -10,869,812 | -158.1 |
5.21
13.85
7.43
|
|
36 tháng
(2023-02-13) |
2.11 | 39.71% | 1,874,465,900 | -14,076,897 | -166.1 |
4.59
13.85
7.43
|
|
60 tháng
(2021-07-15) |
-10.68 | -59.05% | 2,195,778,575 | -13,702,155 | 196.7 |
3.43
25.46
7.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.79
|
3,964,200 | 6.33 | 6.79 | 6.19 | 1,361,000 | 36,900 | 8.4 |
| 12/11/2024 |
6.35
|
1,537,300 | 6.39 | 6.42 | 6.26 | 456,200 | 299,000 | 1.0 |
| 11/11/2024 |
6.39
|
2,566,800 | 6.38 | 6.55 | 6.29 | 400,100 | 21,000 | 2.4 |
| 08/11/2024 |
6.39
|
3,381,900 | 6.26 | 6.44 | 6.22 | 530,700 | 89,900 | 2.8 |
| 07/11/2024 |
6.22
|
5,840,600 | 5.88 | 6.22 | 5.82 | 71,400 | 124,200 | -0.3 |
| 06/11/2024 |
5.82
|
434,500 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
| 05/11/2024 |
5.79
|
719,900 | 5.79 | 5.85 | 5.77 | 31,900 | 0 | 0.2 |
| 04/11/2024 |
5.71
|
758,100 | 5.83 | 5.86 | 5.71 | 125,000 | 2,300 | 0.7 |
| 01/11/2024 |
5.77
|
379,600 | 5.78 | 5.85 | 5.71 | 0 | 5,700 | -0.0 |
| 31/10/2024 |
5.78
|
220,700 | 5.80 | 5.85 | 5.72 | 0 | 4,100 | -0.0 |
| 30/10/2024 |
5.80
|
264,800 | 5.77 | 5.85 | 5.71 | 2,300 | 7,500 | -0.0 |
| 29/10/2024 |
5.77
|
578,500 | 5.84 | 5.95 | 5.74 | 1,900 | 300 | 0.0 |
| 28/10/2024 |
5.81
|
703,900 | 5.89 | 5.89 | 5.79 | 0 | 503,600 | -2.9 |
| 25/10/2024 |
5.89
|
1,351,600 | 5.77 | 6 | 5.77 | 5,300 | 0 | 0.0 |
| 24/10/2024 |
5.80
|
498,300 | 5.90 | 5.91 | 5.78 | 1,400 | 1,100 | 0.0 |
| 23/10/2024 |
5.90
|
746,900 | 5.83 | 5.95 | 5.76 | 100 | 8,300 | -0.0 |
| 22/10/2024 |
5.79
|
822,700 | 5.70 | 5.95 | 5.65 | 3,200 | 33,100 | -0.2 |
| 21/10/2024 |
5.70
|
523,000 | 5.67 | 5.78 | 5.64 | 700 | 200 | 0.0 |
| 18/10/2024 |
5.65
|
412,100 | 5.80 | 5.83 | 5.65 | 0 | 6,800 | -0.0 |
| 17/10/2024 |
5.75
|
985,600 | 5.51 | 5.76 | 5.50 | 32,000 | 0 | 0.2 |
| 16/10/2024 |
5.50
|
263,300 | 5.50 | 5.56 | 5.48 | 200 | 200 | -0 |
| 15/10/2024 |
5.50
|
709,100 | 5.60 | 5.67 | 5.49 | 4,000 | 0 | 0.0 |
| 14/10/2024 |
5.59
|
361,000 | 5.64 | 5.69 | 5.59 | 0 | 12,400 | -0.1 |
| 11/10/2024 |
5.64
|
403,800 | 5.66 | 5.69 | 5.63 | 18,800 | 0 | 0.1 |
| 10/10/2024 |
5.66
|
407,700 | 5.68 | 5.68 | 5.62 | 21,100 | 17,000 | 0.0 |
| 09/10/2024 |
5.66
|
196,400 | 5.70 | 5.70 | 5.64 | 0 | 29,300 | -0.2 |
| 08/10/2024 |
5.64
|
193,300 | 5.72 | 5.72 | 5.62 | 35,100 | 1,400 | 0.2 |
| 07/10/2024 |
5.66
|
153,100 | 5.67 | 5.74 | 5.60 | 0 | 13,900 | -0.1 |
| 04/10/2024 |
5.65
|
443,300 | 5.70 | 5.70 | 5.64 | 25,000 | 109,600 | -0.5 |
| 03/10/2024 |
5.70
|
1,370,200 | 5.90 | 5.90 | 5.65 | 146,000 | 26,600 | 0.7 |
| 02/10/2024 |
5.83
|
614,200 | 5.95 | 5.95 | 5.83 | 72,700 | 80,700 | -0.0 |
| 01/10/2024 |
5.95
|
750,200 | 5.93 | 6.03 | 5.86 | 108,800 | 20,100 | 0.5 |
| 30/09/2024 |
5.93
|
521,900 | 5.97 | 5.97 | 5.85 | 500 | 14,300 | -0.1 |
| 27/09/2024 |
5.97
|
1,126,000 | 6 | 6.08 | 5.94 | 106,100 | 4,800 | 0.6 |
| 26/09/2024 |
5.97
|
834,900 | 6.01 | 6.10 | 5.95 | 20,100 | 11,800 | 0.0 |
| 25/09/2024 |
5.96
|
1,815,200 | 5.88 | 6.05 | 5.88 | 14,700 | 5,900 | 0.1 |
| 24/09/2024 |
5.87
|
519,700 | 5.81 | 5.94 | 5.81 | 39,300 | 44,100 | -0.0 |
| 23/09/2024 |
5.85
|
347,000 | 5.90 | 5.93 | 5.81 | 0 | 8,900 | -0.1 |
| 20/09/2024 |
5.90
|
393,000 | 6.08 | 6.08 | 5.90 | 0 | 600 | -0.0 |
| 19/09/2024 |
5.98
|
896,100 | 5.83 | 6.09 | 5.83 | 64,500 | 17,500 | 0.3 |
| 18/09/2024 |
5.80
|
320,400 | 5.79 | 5.85 | 5.78 | 11,300 | 5,400 | 0.0 |
| 17/09/2024 |
5.79
|
565,300 | 5.65 | 5.80 | 5.65 | 53,500 | 0 | 0.3 |
| 16/09/2024 |
5.70
|
308,200 | 5.70 | 5.89 | 5.68 | 5,800 | 1,700 | 0.0 |
| 13/09/2024 |
5.78
|
338,300 | 5.70 | 5.79 | 5.67 | 18,500 | 18,300 | 0.0 |
| 12/09/2024 |
5.69
|
339,800 | 5.77 | 5.80 | 5.69 | 3,000 | 39,500 | -0.2 |
| 11/09/2024 |
5.76
|
670,300 | 5.70 | 5.80 | 5.60 | 36,700 | 32,300 | 0.0 |
| 10/09/2024 |
5.76
|
605,000 | 5.88 | 5.91 | 5.73 | 50,400 | 141,200 | -0.5 |
| 09/09/2024 |
5.88
|
398,900 | 5.94 | 5.98 | 5.86 | 0 | 0 | 0 |
| 06/09/2024 |
5.94
|
531,400 | 5.94 | 5.96 | 5.86 | 69,600 | 0 | 0.4 |
| 05/09/2024 |
5.94
|
884,100 | 5.95 | 6.07 | 5.92 | 151,800 | 22,000 | 0.8 |
| 04/09/2024 |
5.94
|
654,700 | 5.80 | 5.96 | 5.75 | 27,200 | 4,500 | 0.1 |
| 30/08/2024 |
5.95
|
938,600 | 6.02 | 6.08 | 5.91 | 39,700 | 261,500 | -1.3 |
| 29/08/2024 |
6.02
|
596,800 | 6.05 | 6.14 | 6.02 | 65,700 | 10,900 | 0.3 |
| 28/08/2024 |
6.10
|
1,193,900 | 6.20 | 6.22 | 5.98 | 66,300 | 63,600 | 0.0 |
| 27/08/2024 |
6.18
|
959,400 | 6.11 | 6.20 | 6.06 | 111,200 | 45,900 | 0.4 |
| 26/08/2024 |
6.11
|
1,173,500 | 6.17 | 6.23 | 6.08 | 1,200 | 134,800 | -0.8 |
| 23/08/2024 |
6.11
|
1,022,500 | 6.15 | 6.15 | 6.02 | 96,600 | 149,200 | -0.3 |
| 22/08/2024 |
6.10
|
763,500 | 6.13 | 6.18 | 6.06 | 57,900 | 15,200 | 0.3 |
| 21/08/2024 |
6.12
|
1,597,100 | 6.19 | 6.26 | 6 | 207,700 | 71,400 | 0.8 |
| 20/08/2024 |
6.26
|
2,878,600 | 6.02 | 6.30 | 5.95 | 368,300 | 40,300 | 2.0 |
| 19/08/2024 |
6.02
|
1,441,300 | 6 | 6.07 | 5.94 | 38,300 | 103,900 | -0.4 |
| 16/08/2024 |
5.90
|
4,129,500 | 5.52 | 5.90 | 5.52 | 591,800 | 118,600 | 2.8 |
| 15/08/2024 |
5.52
|
422,100 | 5.56 | 5.56 | 5.49 | 5,000 | 3,400 | 0.0 |
| 14/08/2024 |
5.56
|
432,000 | 5.68 | 5.68 | 5.56 | 29,500 | 0 | 0.2 |
| 13/08/2024 |
5.62
|
710,500 | 5.53 | 5.63 | 5.53 | 234,400 | 900 | 1.3 |
| 12/08/2024 |
5.53
|
333,100 | 5.60 | 5.60 | 5.51 | 15,600 | 0 | 0.1 |
| 09/08/2024 |
5.58
|
373,500 | 5.59 | 5.61 | 5.54 | 4,200 | 0 | 0.0 |
| 08/08/2024 |
5.50
|
570,200 | 5.45 | 5.69 | 5.45 | 60,900 | 3,000 | 0.3 |
| 07/08/2024 |
5.60
|
809,300 | 5.40 | 5.65 | 5.40 | 148,000 | 3,000 | 0.8 |
| 06/08/2024 |
5.40
|
727,100 | 5.22 | 5.44 | 5.20 | 86,200 | 26,500 | 0.3 |
| 05/08/2024 |
5.21
|
1,826,200 | 5.45 | 5.51 | 5.21 | 56,500 | 689,600 | -3.3 |
| 02/08/2024 |
5.60
|
844,400 | 5.57 | 5.68 | 5.50 | 0 | 68,400 | -0.4 |
| 01/08/2024 |
5.60
|
1,109,600 | 5.90 | 5.90 | 5.50 | 2,500 | 224,500 | -1.3 |
| 31/07/2024 |
5.85
|
1,827,800 | 5.65 | 5.98 | 5.61 | 603,700 | 4,800 | 3.5 |
| 30/07/2024 |
5.60
|
978,600 | 5.63 | 5.79 | 5.60 | 167,000 | 7,900 | 0.9 |
| 29/07/2024 |
5.63
|
822,600 | 5.68 | 5.68 | 5.59 | 167,000 | 7,900 | 0.9 |
| 26/07/2024 |
5.60
|
630,200 | 5.68 | 5.68 | 5.50 | 26,300 | 5,300 | 0.1 |
| 25/07/2024 |
5.68
|
822,200 | 5.69 | 5.70 | 5.59 | 21,500 | 29,200 | -0.0 |
| 24/07/2024 |
5.70
|
1,297,900 | 5.50 | 5.79 | 5.47 | 95,400 | 222,300 | -0.7 |
| 23/07/2024 |
5.56
|
875,500 | 5.60 | 5.75 | 5.48 | 5,200 | 157,300 | -0.9 |
| 22/07/2024 |
5.60
|
1,549,300 | 5.64 | 5.71 | 5.42 | 32,700 | 295,100 | -1.5 |
| 19/07/2024 |
5.69
|
1,149,500 | 5.80 | 5.80 | 5.55 | 500 | 137,900 | -0.8 |
| 18/07/2024 |
5.80
|
1,548,600 | 5.50 | 5.80 | 5.49 | 155,200 | 7,200 | 0.8 |
| 17/07/2024 |
5.45
|
5,914,200 | 5.85 | 5.85 | 5.35 | 862,100 | 429,400 | 2.4 |
| 16/07/2024 |
5.75
|
3,128,300 | 5.99 | 6.10 | 5.75 | 160,600 | 683,900 | -3.1 |
| 15/07/2024 |
5.98
|
2,645,900 | 6.22 | 6.28 | 5.97 | 94,600 | 681,000 | -3.6 |
| 12/07/2024 |
6.25
|
1,559,400 | 6.42 | 6.42 | 6.23 | 0 | 745,200 | -4.7 |
| 11/07/2024 |
6.38
|
1,426,800 | 6.31 | 6.45 | 6.30 | 14,300 | 0 | 0.1 |
| 10/07/2024 |
6.26
|
1,591,700 | 6.21 | 6.40 | 6.21 | 23,000 | 339,600 | -2.0 |
| 09/07/2024 |
6.20
|
5,806,500 | 6.13 | 6.39 | 6.13 | 39,400 | 1,605,400 | -9.7 |
| 08/07/2024 |
6.59
|
6,810,900 | 7 | 7.07 | 6.59 | 36,300 | 955,200 | -6.1 |
| 05/07/2024 |
7.08
|
2,033,100 | 7.18 | 7.20 | 7 | 34,900 | 43,000 | -0.1 |
| 04/07/2024 |
7.18
|
1,423,700 | 7.21 | 7.26 | 7.15 | 280,200 | 1,500 | 2.0 |
| 03/07/2024 |
7.21
|
710,100 | 7.28 | 7.28 | 7.18 | 0 | 5,600 | -0.0 |
| 02/07/2024 |
7.25
|
955,900 | 7.20 | 7.27 | 7.18 | 187,200 | 200 | 1.3 |
| 01/07/2024 |
7.20
|
606,700 | 7.10 | 7.23 | 7.08 | 1,100 | 200 | 0.0 |
| 28/06/2024 |
7.08
|
1,264,300 | 7.30 | 7.30 | 7.08 | 8,400 | 124,400 | -0.8 |
| 27/06/2024 |
7.29
|
957,700 | 7.16 | 7.35 | 7.08 | 3,700 | 700 | 0.0 |
| 26/06/2024 |
7.16
|
1,156,500 | 7.18 | 7.25 | 7.09 | 1,000 | 0 | 0.0 |
| 25/06/2024 |
7.21
|
1,447,800 | 7.11 | 7.26 | 7.11 | 151,600 | 0 | 1.1 |