| 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) |
-0.50 | -8.62% | 12,068,800 | -96,800 | -0.5 |
5.30
5.80
5.40
|
|
2 tháng
(2025-10-06) |
-1.50 | -22.06% | 38,344,200 | -3,500 | 0.0 |
5.30
6.80
5.40
|
|
3 tháng
(2025-09-05) |
-1.90 | -26.39% | 70,081,200 | -542,500 | -3.7 |
5.30
7.30
5.40
|
|
6 tháng
(2025-06-09) |
0.40 | 8.16% | 252,523,600 | -293,095 | -1.1 |
4.60
8.40
5.40
|
|
12 tháng
(2024-12-09) |
-0.90 | -14.52% | 347,735,203 | -189,924 | -0.7 |
3.60
8.40
5.40
|
|
24 tháng
(2023-12-15) |
-1 | -15.87% | 726,363,313 | -186,414 | -2.1 |
3.60
8.40
5.40
|
|
36 tháng
(2022-12-20) |
-3.10 | -36.90% | 1,434,507,642 | -108,110 | -2.9 |
3.60
15.30
5.40
|
|
60 tháng
(2020-12-30) |
-2.10 | -28.35% | 2,148,843,341 | -2,208,124 | -61.0 |
3.60
42.38
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.40
|
701,424 | 6.50 | 6.60 | 6.40 | 5,100 | 20,400 | -0.1 |
| 23/09/2024 |
6.50
|
1,361,019 | 6.50 | 6.50 | 6.20 | 61,200 | 0 | 0.4 |
| 20/09/2024 |
6.50
|
772,282 | 6.60 | 6.70 | 6.40 | 500 | 10,500 | -0.1 |
| 19/09/2024 |
6.60
|
972,428 | 6.40 | 6.70 | 6.40 | 0 | 25,400 | -0.2 |
| 18/09/2024 |
6.40
|
816,628 | 6.60 | 6.70 | 6.40 | 5,200 | 62,300 | -0.4 |
| 17/09/2024 |
6.60
|
986,977 | 6.40 | 6.60 | 6.30 | 0 | 118,500 | -0.8 |
| 16/09/2024 |
6.40
|
1,248,879 | 6.20 | 6.50 | 6.20 | 56,300 | 60,700 | -0.0 |
| 13/09/2024 |
6.20
|
633,948 | 6.20 | 6.30 | 6.10 | 14,600 | 0 | 0.1 |
| 12/09/2024 |
6.20
|
465,123 | 6.20 | 6.30 | 6.10 | 700 | 17,000 | -0.1 |
| 11/09/2024 |
6.20
|
924,838 | 6.20 | 6.30 | 6 | 74,500 | 13,400 | 0.4 |
| 10/09/2024 |
6.20
|
1,674,685 | 6.50 | 6.60 | 6.20 | 49,300 | 64,000 | -0.1 |
| 09/09/2024 |
6.40
|
764,875 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/09/2024 |
6.60
|
712,809 | 6.60 | 6.70 | 6.50 | 0 | 23,900 | -0.2 |
| 05/09/2024 |
6.60
|
1,029,171 | 6.60 | 6.90 | 6.50 | 22,100 | 23,900 | -0.0 |
| 04/09/2024 |
6.70
|
1,067,207 | 6.70 | 6.70 | 6.50 | 55,700 | 37,500 | 0.1 |
| 30/08/2024 |
6.70
|
1,082,442 | 7 | 7.10 | 6.70 | 0 | 90,500 | -0.6 |
| 29/08/2024 |
6.90
|
1,623,579 | 6.80 | 7.30 | 6.80 | 20,200 | 70,800 | -0.4 |
| 28/08/2024 |
6.80
|
1,779,216 | 6.90 | 7 | 6.70 | 45,800 | 24,300 | 0.1 |
| 27/08/2024 |
6.90
|
1,615,335 | 6.80 | 7 | 6.70 | 187,300 | 9,800 | 1.2 |
| 26/08/2024 |
6.80
|
2,475,033 | 7.10 | 7.30 | 6.80 | 50,800 | 11,000 | 0.3 |
| 23/08/2024 |
7.10
|
3,656,193 | 7.10 | 7.60 | 7.10 | 7,100 | 116,600 | -0.8 |
| 22/08/2024 |
7
|
6,237,416 | 6.40 | 7 | 6.30 | 52,100 | 62,200 | -0.1 |
| 21/08/2024 |
6.40
|
1,184,632 | 6.30 | 6.40 | 6.20 | 11,000 | 61,000 | -0.3 |
| 20/08/2024 |
6.30
|
2,121,731 | 6.10 | 6.40 | 6 | 111,600 | 44,200 | 0.4 |
| 19/08/2024 |
6.10
|
568,674 | 6.10 | 6.20 | 6 | 20,900 | 53,000 | -0.2 |
| 16/08/2024 |
6.10
|
1,971,359 | 5.80 | 6.30 | 5.80 | 102,300 | 32,800 | 0.4 |
| 15/08/2024 |
5.80
|
502,459 | 5.90 | 5.90 | 5.70 | 0 | 30,400 | -0.2 |
| 14/08/2024 |
5.80
|
463,624 | 5.90 | 6.10 | 5.80 | 22,300 | 31,200 | -0.1 |
| 13/08/2024 |
5.90
|
703,769 | 5.90 | 6 | 5.80 | 117,700 | 5,400 | 0.7 |
| 12/08/2024 |
5.90
|
648,554 | 5.90 | 5.90 | 5.80 | 30,600 | 4,500 | 0.2 |
| 09/08/2024 |
5.90
|
538,392 | 5.90 | 6 | 5.80 | 2,500 | 14,700 | -0.1 |
| 08/08/2024 |
5.90
|
861,256 | 5.90 | 6 | 5.70 | 28,300 | 31,700 | -0.0 |
| 07/08/2024 |
5.90
|
748,708 | 5.90 | 6 | 5.80 | 9,100 | 23,900 | -0.1 |
| 06/08/2024 |
5.90
|
1,684,655 | 5.80 | 6 | 5.70 | 15,400 | 1,700 | 0.1 |
| 05/08/2024 |
5.70
|
1,774,544 | 6.20 | 6.30 | 5.70 | 0 | 22,100 | -0.1 |
| 02/08/2024 |
6.20
|
917,882 | 6.10 | 6.40 | 6 | 74,400 | 97,100 | -0.1 |
| 01/08/2024 |
6.10
|
1,357,043 | 6.40 | 6.50 | 5.90 | 1,700 | 25,400 | -0.2 |
| 31/07/2024 |
6.40
|
864,484 | 6.50 | 6.70 | 6.30 | 800 | 68,300 | -0.4 |
| 30/07/2024 |
6.50
|
1,832,304 | 6.20 | 6.60 | 6.10 | 119,200 | 17,900 | 0.7 |
| 29/07/2024 |
6.20
|
865,552 | 6.20 | 6.30 | 6.10 | 20,300 | 2,700 | 0.1 |
| 26/07/2024 |
6.20
|
705,686 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
630,891 | 6 | 6.10 | 5.90 | 500 | 6,400 | -0.0 |
| 24/07/2024 |
6
|
764,157 | 5.90 | 6.10 | 5.80 | 18,800 | 15,400 | 0.0 |
| 23/07/2024 |
5.90
|
1,081,567 | 6 | 6.20 | 5.90 | 16,800 | 0 | 0.1 |
| 22/07/2024 |
6
|
1,366,962 | 6.30 | 6.40 | 6 | 5,400 | 36,500 | -0.2 |
| 19/07/2024 |
6.30
|
999,742 | 6.60 | 6.60 | 6.30 | 0 | 17,100 | -0.1 |
| 18/07/2024 |
6.60
|
1,158,602 | 6.30 | 6.60 | 6.30 | 14,500 | 800 | 0.1 |
| 17/07/2024 |
6.30
|
2,760,096 | 6.80 | 6.80 | 6.10 | 36,600 | 233,600 | -1.3 |
| 16/07/2024 |
6.70
|
2,218,305 | 6.70 | 7 | 6.60 | 12,200 | 94,800 | -0.6 |
| 15/07/2024 |
6.70
|
1,504,282 | 6.90 | 7.10 | 6.70 | 800 | 158,200 | -1.1 |
| 12/07/2024 |
6.90
|
3,562,824 | 6.50 | 7.10 | 6.30 | 234,100 | 165,800 | 0.4 |
| 11/07/2024 |
6.50
|
1,194,420 | 6.50 | 6.60 | 6.40 | 90,100 | 30,600 | 0.4 |
| 10/07/2024 |
6.40
|
906,881 | 6.60 | 6.60 | 6.40 | 19,300 | 9,200 | 0.1 |
| 09/07/2024 |
6.60
|
1,008,349 | 6.40 | 6.60 | 6.40 | 21,500 | 38,100 | -0.1 |
| 08/07/2024 |
6.40
|
1,778,517 | 6.60 | 6.80 | 6.30 | 80,000 | 96,100 | -0.1 |
| 05/07/2024 |
6.60
|
942,504 | 6.80 | 6.80 | 6.60 | 25,100 | 33,700 | -0.1 |
| 04/07/2024 |
6.80
|
832,126 | 6.80 | 7 | 6.70 | 42,600 | 23,700 | 0.1 |
| 03/07/2024 |
6.90
|
745,744 | 7 | 7 | 6.70 | 108,300 | 0 | 0.2 |
| 02/07/2024 |
6.90
|
927,463 | 6.80 | 7.10 | 6.70 | 3,000 | 125,200 | -0.8 |
| 01/07/2024 |
6.80
|
795,533 | 6.70 | 6.90 | 6.60 | 100,800 | 17,000 | 0.6 |
| 28/06/2024 |
6.70
|
1,612,804 | 6.90 | 6.90 | 6.50 | 35,900 | 51,300 | -0.1 |
| 27/06/2024 |
6.70
|
929,038 | 7 | 7 | 6.70 | 1,000 | 29,900 | -0.2 |
| 26/06/2024 |
6.80
|
848,662 | 6.90 | 7 | 6.80 | 6,100 | 80,500 | -0.5 |
| 25/06/2024 |
6.90
|
1,774,881 | 7.10 | 7.20 | 6.80 | 29,700 | 108,400 | -0.6 |
| 24/06/2024 |
7.10
|
2,263,453 | 7.50 | 7.60 | 6.90 | 47,300 | 178,500 | -1.0 |
| 21/06/2024 |
7.50
|
4,846,500 | 6.90 | 7.50 | 6.80 | 27,500 | 121,700 | -0.7 |
| 20/06/2024 |
6.90
|
1,673,270 | 6.70 | 6.90 | 6.50 | 375,400 | 1,200 | 2.5 |
| 19/06/2024 |
6.70
|
1,604,856 | 6.80 | 7 | 6.70 | 144,800 | 12,000 | 0.9 |
| 18/06/2024 |
6.80
|
2,601,821 | 7.20 | 7.20 | 6.80 | 57,500 | 0 | 0.4 |
| 17/06/2024 |
7.10
|
1,908,037 | 7.10 | 7.30 | 6.90 | 85,200 | 0 | 0.6 |
| 14/06/2024 |
7.10
|
5,050,616 | 7.60 | 7.70 | 7.10 | 34,880 | 5,200 | 0.2 |
| 13/06/2024 |
7.70
|
1,611,394 | 7.90 | 7.90 | 7.60 | 0 | 61,800 | -0.5 |
| 12/06/2024 |
7.80
|
1,996,442 | 7.60 | 8 | 7.40 | 0 | 46,800 | -0.4 |
| 11/06/2024 |
7.60
|
2,015,410 | 7.80 | 7.90 | 7.50 | 6,200 | 132,100 | -1.0 |
| 10/06/2024 |
7.80
|
2,193,845 | 8 | 8.10 | 7.60 | 50,400 | 38,200 | 0.1 |
| 07/06/2024 |
8
|
2,310,298 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 06/06/2024 |
7.80
|
2,840,317 | 8.10 | 8.20 | 7.60 | 136,800 | 78,300 | 0.4 |
| 05/06/2024 |
8.10
|
6,535,045 | 7.50 | 8.10 | 7.40 | 26,300 | 132,600 | -0.8 |
| 04/06/2024 |
7.40
|
4,960,622 | 7.50 | 7.80 | 7.20 | 159,600 | 484,300 | -2.5 |
| 03/06/2024 |
7.50
|
7,155,422 | 8.20 | 8.50 | 7.50 | 300 | 0 | 0.0 |
| 31/05/2024 |
8.20
|
3,710,639 | 8.40 | 8.70 | 8 | 2,400 | 69,800 | -0.6 |
| 30/05/2024 |
8
|
10,447,029 | 7 | 8 | 7 | 729,800 | 150,600 | 4.3 |
| 29/05/2024 |
7.30
|
7,416,916 | 8.60 | 8.80 | 7.20 | 7,700 | 10,600 | -0.0 |
| 28/05/2024 |
8
|
3,106,093 | 7.30 | 8 | 7.30 | 0 | 3,000 | -0.0 |
| 27/05/2024 |
7.30
|
4,395,314 | 6.70 | 7.30 | 6.70 | 15,300 | 163,800 | -1.0 |
| 24/05/2024 |
6.70
|
4,009,923 | 7.30 | 7.30 | 6.60 | 7,600 | 14,400 | -0.1 |
| 23/05/2024 |
7.20
|
3,785,340 | 7.20 | 7.40 | 6.70 | 26,000 | 51,600 | -0.2 |
| 22/05/2024 |
7.20
|
6,479,208 | 6.70 | 7.20 | 6.60 | 343,200 | 25,600 | 2.3 |
| 21/05/2024 |
6.70
|
3,880,113 | 6.60 | 6.80 | 6.40 | 9,900 | 110,700 | -0.7 |
| 20/05/2024 |
6.60
|
5,272,225 | 6.30 | 6.80 | 6.30 | 30,300 | 22,600 | 0.0 |
| 17/05/2024 |
6.30
|
5,205,033 | 5.80 | 6.30 | 5.70 | 36,300 | 0 | 0.2 |
| 16/05/2024 |
5.80
|
3,102,767 | 6 | 6.10 | 5.60 | 132,700 | 0 | 0.8 |
| 15/05/2024 |
6
|
3,412,745 | 6.70 | 6.70 | 5.90 | 800 | 91,300 | -0.6 |
| 14/05/2024 |
6.10
|
7,968,194 | 6.10 | 6.10 | 5.80 | 0 | 30,000 | -0.2 |
| 13/05/2024 |
5.60
|
1,894,167 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 10/05/2024 |
5.10
|
903,819 | 5.30 | 5.30 | 4.90 | 200 | 22,500 | -0.1 |
| 09/05/2024 |
5.20
|
2,145,498 | 4.80 | 5.20 | 4.80 | 30,200 | 1,700 | 0.1 |
| 08/05/2024 |
4.80
|
428,382 | 4.80 | 4.90 | 4.70 | 0 | 1,000 | -0.0 |
| 07/05/2024 |
4.80
|
956,856 | 4.80 | 4.90 | 4.70 | 500 | 0 | 0.0 |
| 06/05/2024 |
4.80
|
722,843 | 4.60 | 4.80 | 4.60 | 36,500 | 0 | 0.2 |