| 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) |
-0.60 | -7.74% | 5,005,400 | -2,800 | -0.0 |
7.14
7.75
7.16
|
|
2 tháng
(2025-11-28) |
-1.11 | -13.44% | 10,063,200 | -15,500 | -0.1 |
7.14
8.26
7.16
|
|
3 tháng
(2025-10-29) |
-0.54 | -7.02% | 17,633,800 | 11,200 | 0.1 |
7.14
8.27
7.16
|
|
6 tháng
(2025-07-31) |
-2.05 | -22.28% | 46,187,300 | -66,100 | -0.4 |
7.14
9.50
7.16
|
|
12 tháng
(2025-02-03) |
1.66 | 30.22% | 102,611,900 | -8,410 | -0.3 |
5.43
9.50
7.16
|
|
24 tháng
(2024-02-07) |
-1.11 | -13.48% | 256,716,700 | -2,048,007 | -18.9 |
4
9.55
7.16
|
|
36 tháng
(2023-02-13) |
-23.76 | -76.87% | 415,683,200 | -2,272,657 | -35.1 |
4
33.18
7.16
|
|
60 tháng
(2021-02-22) |
-4.33 | -37.72% | 541,527,400 | -2,188,310 | -31.9 |
4
33.18
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.27
|
157,500 | 4.29 | 4.29 | 4.23 | 0 | 1,613 | -0.0 |
| 12/11/2024 |
4.29
|
641,100 | 4.29 | 4.41 | 4.25 | 10,900 | 24,100 | -0.1 |
| 11/11/2024 |
4.29
|
240,000 | 4.27 | 4.29 | 4.23 | 0 | 1,600 | -0.0 |
| 08/11/2024 |
4.27
|
207,200 | 4.23 | 4.43 | 4.23 | 1,600 | 0 | 0.0 |
| 07/11/2024 |
4.38
|
487,800 | 4.30 | 4.49 | 4.25 | 19,700 | 500 | 0.1 |
| 06/11/2024 |
4.25
|
1,849,100 | 4.55 | 4.55 | 4.23 | 0 | 0 | 0 |
| 05/11/2024 |
4.55
|
353,700 | 4.81 | 4.81 | 4.55 | 0 | 1,100 | -0.0 |
| 04/11/2024 |
4.77
|
217,100 | 4.89 | 4.91 | 4.77 | 0 | 0 | 0 |
| 01/11/2024 |
4.93
|
1,256,800 | 5.03 | 5.03 | 4.77 | 2,000 | 0 | 0.0 |
| 31/10/2024 |
5.13
|
689,000 | 5.10 | 5.14 | 4.81 | 1,100 | 0 | 0.0 |
| 30/10/2024 |
5.16
|
318,000 | 5.18 | 5.18 | 5.11 | 0 | 7,500 | -0.0 |
| 29/10/2024 |
5.16
|
467,100 | 5.27 | 5.32 | 5.09 | 0 | 200 | -0.0 |
| 28/10/2024 |
5.27
|
124,300 | 5.30 | 5.38 | 5.24 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
89,100 | 5.27 | 5.35 | 5.26 | 0 | 0 | 0 |
| 24/10/2024 |
5.35
|
133,900 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
| 23/10/2024 |
5.42
|
220,200 | 5.45 | 5.45 | 5.35 | 7,700 | 0 | 0.0 |
| 22/10/2024 |
5.45
|
175,400 | 5.42 | 5.45 | 5.35 | 0 | 900 | -0.0 |
| 21/10/2024 |
5.46
|
146,900 | 5.46 | 5.53 | 5.43 | 0 | 0 | 0 |
| 18/10/2024 |
5.47
|
124,500 | 5.56 | 5.56 | 5.47 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
5.49
|
155,200 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
| 16/10/2024 |
5.55
|
162,700 | 5.55 | 5.63 | 5.48 | 0 | 4,100 | -0.0 |
| 15/10/2024 |
5.56
|
405,100 | 5.59 | 5.59 | 5.48 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
5.59
|
201,700 | 5.62 | 5.62 | 5.45 | 1,900 | 0 | 0.0 |
| 11/10/2024 |
5.52
|
126,800 | 5.65 | 5.65 | 5.52 | 0 | 6,000 | -0.0 |
| 10/10/2024 |
5.55
|
322,500 | 5.55 | 5.62 | 5.45 | 0 | 4,800 | -0.0 |
| 09/10/2024 |
5.48
|
251,200 | 5.54 | 5.57 | 5.44 | 0 | 10,200 | -0.1 |
| 08/10/2024 |
5.52
|
300,200 | 5.20 | 5.64 | 5.20 | 0 | 9,900 | -0.1 |
| 07/10/2024 |
5.59
|
266,300 | 5.60 | 5.61 | 5.48 | 0 | 0 | 0 |
| 04/10/2024 |
5.62
|
203,900 | 5.61 | 5.67 | 5.60 | 0 | 500 | -0.0 |
| 03/10/2024 |
5.67
|
140,800 | 5.65 | 5.71 | 5.60 | 0 | 0 | 0 |
| 02/10/2024 |
5.69
|
226,900 | 5.65 | 5.71 | 5.62 | 0 | 700 | -0.0 |
| 01/10/2024 |
5.69
|
324,400 | 5.70 | 5.73 | 5.67 | 500 | 0 | 0.0 |
| 30/09/2024 |
5.69
|
268,000 | 5.67 | 5.72 | 5.65 | 0 | 0 | 0 |
| 27/09/2024 |
5.73
|
255,500 | 5.76 | 5.77 | 5.69 | 0 | 0 | 0 |
| 26/09/2024 |
5.76
|
213,900 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 25/09/2024 |
5.75
|
717,100 | 5.75 | 5.82 | 5.64 | 36,700 | 4,200 | 0.2 |
| 24/09/2024 |
5.75
|
174,600 | 5.76 | 5.77 | 5.69 | 0 | 3,100 | -0.0 |
| 23/09/2024 |
5.77
|
288,000 | 5.85 | 5.85 | 5.71 | 0 | 6,800 | -0.0 |
| 20/09/2024 |
5.80
|
862,800 | 5.85 | 5.85 | 5.72 | 4,200 | 405,000 | -2.5 |
| 19/09/2024 |
5.85
|
488,400 | 5.87 | 5.87 | 5.76 | 300 | 244,000 | -1.6 |
| 18/09/2024 |
5.86
|
755,600 | 5.85 | 5.86 | 5.79 | 9,600 | 0 | 0.1 |
| 17/09/2024 |
5.82
|
197,000 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
105,200 | 5.82 | 5.90 | 5.78 | 0 | 0 | 0 |
| 13/09/2024 |
5.82
|
115,400 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
| 12/09/2024 |
5.86
|
179,700 | 5.82 | 5.88 | 5.78 | 0 | 5,400 | -0.0 |
| 11/09/2024 |
5.80
|
209,700 | 5.82 | 5.90 | 5.78 | 0 | 3,300 | -0.0 |
| 10/09/2024 |
5.82
|
156,800 | 5.85 | 5.85 | 5.77 | 0 | 10,800 | -0.1 |
| 09/09/2024 |
5.84
|
212,100 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
| 06/09/2024 |
5.86
|
208,500 | 5.92 | 5.92 | 5.82 | 0 | 1,400 | -0.0 |
| 05/09/2024 |
5.91
|
101,900 | 5.96 | 5.96 | 5.86 | 0 | 2,600 | -0.0 |
| 04/09/2024 |
5.93
|
119,800 | 5.82 | 5.95 | 5.81 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
5.87
|
420,200 | 5.97 | 5.97 | 5.87 | 0 | 2,700 | -0.0 |
| 29/08/2024 |
5.97
|
91,400 | 6.05 | 6.05 | 5.97 | 0 | 8,400 | -0.1 |
| 28/08/2024 |
6.03
|
332,500 | 6.03 | 6.17 | 6 | 0 | 12,800 | -0.1 |
| 27/08/2024 |
6.05
|
441,300 | 6.09 | 6.14 | 6.02 | 17,300 | 15,000 | 0.0 |
| 26/08/2024 |
6.15
|
389,200 | 6.28 | 6.28 | 6.09 | 6,400 | 16,000 | -0.1 |
| 23/08/2024 |
6.15
|
294,000 | 6.23 | 6.26 | 6.14 | 1,400 | 22,800 | -0.1 |
| 22/08/2024 |
6.26
|
434,500 | 6.23 | 6.36 | 6.12 | 9,000 | 800 | 0.1 |
| 21/08/2024 |
6.19
|
643,300 | 6.27 | 6.27 | 6.08 | 21,100 | 19,600 | 0.0 |
| 20/08/2024 |
6.32
|
1,068,500 | 6.05 | 6.32 | 6 | 36,400 | 19,000 | 0.1 |
| 19/08/2024 |
6.05
|
507,400 | 6.14 | 6.14 | 6 | 2,200 | 0 | 0.0 |
| 16/08/2024 |
6.13
|
1,163,700 | 5.86 | 6.15 | 5.84 | 35,700 | 0 | 0.2 |
| 15/08/2024 |
5.93
|
479,600 | 5.87 | 6 | 5.77 | 19,000 | 0 | 0.1 |
| 14/08/2024 |
5.86
|
107,600 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 13/08/2024 |
5.91
|
76,400 | 5.95 | 5.95 | 5.91 | 0 | 600 | -0.0 |
| 12/08/2024 |
5.95
|
225,000 | 6.02 | 6.04 | 5.91 | 0 | 7,900 | -0.1 |
| 09/08/2024 |
6.04
|
150,900 | 6 | 6.05 | 5.97 | 0 | 1,100 | -0.0 |
| 08/08/2024 |
6.05
|
196,000 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 |
| 07/08/2024 |
6.14
|
110,600 | 6.16 | 6.24 | 6 | 0 | 3,800 | -0.0 |
| 06/08/2024 |
6.16
|
365,000 | 6 | 6.21 | 6 | 0 | 0 | 0 |
| 05/08/2024 |
6.02
|
782,600 | 5.91 | 6.27 | 5.85 | 0 | 800 | -0.0 |
| 02/08/2024 |
5.91
|
251,100 | 5.98 | 6 | 5.91 | 13,400 | 300 | 0.1 |
| 01/08/2024 |
5.98
|
447,300 | 5.95 | 6.24 | 5.92 | 0 | 0 | 0 |
| 31/07/2024 |
5.94
|
225,400 | 5.97 | 5.98 | 5.91 | 800 | 0 | 0.0 |
| 30/07/2024 |
5.98
|
345,100 | 5.89 | 5.99 | 5.86 | 0 | 6,000 | -0.0 |
| 29/07/2024 |
5.90
|
315,000 | 6.15 | 6.15 | 5.86 | 0 | 6,000 | -0.0 |
| 26/07/2024 |
6.15
|
169,700 | 6.18 | 6.19 | 6.09 | 0 | 0 | 0 |
| 25/07/2024 |
6.18
|
87,700 | 6.22 | 6.22 | 6.13 | 0 | 26,800 | -0.2 |
| 24/07/2024 |
6.26
|
266,100 | 6.24 | 6.34 | 6.15 | 6,000 | 2,700 | 0.0 |
| 23/07/2024 |
6.34
|
283,400 | 6.43 | 6.43 | 6.21 | 0 | 8,500 | -0.1 |
| 22/07/2024 |
6.36
|
464,900 | 6.46 | 6.47 | 6.18 | 26,100 | 0 | 0.2 |
| 19/07/2024 |
6.43
|
299,300 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
346,300 | 6.25 | 6.41 | 6.19 | 11,900 | 0 | 0.1 |
| 17/07/2024 |
6.42
|
548,500 | 6.45 | 6.45 | 6.18 | 200 | 26,200 | -0.2 |
| 16/07/2024 |
6.45
|
300,400 | 6.46 | 6.53 | 6.35 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
6.45
|
135,200 | 6.50 | 6.54 | 6.45 | 0 | 0 | 0 |
| 12/07/2024 |
6.54
|
241,800 | 6.59 | 6.59 | 6.48 | 0 | 300 | -0.0 |
| 11/07/2024 |
6.55
|
1,013,600 | 6.50 | 6.64 | 6.45 | 43,400 | 1,200 | 0.3 |
| 10/07/2024 |
6.46
|
216,500 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
216,700 | 6.45 | 6.55 | 6.45 | 0 | 200 | -0.0 |
| 08/07/2024 |
6.50
|
216,800 | 6.47 | 6.55 | 6.45 | 400 | 1,600 | -0.0 |
| 05/07/2024 |
6.49
|
191,400 | 6.54 | 6.54 | 6.45 | 0 | 6,200 | -0.0 |
| 04/07/2024 |
6.54
|
59,000 | 6.56 | 6.56 | 6.48 | 100 | 1,800 | -0.0 |
| 03/07/2024 |
6.52
|
230,900 | 6.58 | 6.58 | 6.45 | 1,700 | 16,100 | -0.1 |
| 02/07/2024 |
6.50
|
329,500 | 6.57 | 6.66 | 6.50 | 1,200 | 33,100 | -0.2 |
| 01/07/2024 |
6.55
|
325,900 | 6.32 | 6.71 | 6.30 | 1,200 | 7,500 | -0.0 |
| 28/06/2024 |
6.27
|
453,300 | 6.44 | 6.46 | 6.27 | 14,800 | 1,700 | 0.1 |
| 27/06/2024 |
6.36
|
531,700 | 6.45 | 6.45 | 6.36 | 41,200 | 0 | 0.3 |
| 26/06/2024 |
6.43
|
159,000 | 6.53 | 6.53 | 6.41 | 0 | 8,600 | -0.1 |
| 25/06/2024 |
6.50
|
202,500 | 6.61 | 6.61 | 6.43 | 9,200 | 0 | 0.1 |