| 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) |
-0.10 | -1.61% | 3,309,000 | -44,700 | -0.3 |
5.90
6.30
5.90
|
|
2 tháng
(2025-11-28) |
-0.80 | -11.59% | 10,151,200 | -5,200 | -0.0 |
5.90
7.20
5.90
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.17% | 24,519,000 | -26,800 | -0.1 |
5.90
7.20
5.90
|
|
6 tháng
(2025-07-31) |
-0.40 | -6.15% | 61,052,500 | -373,900 | -2.3 |
5.50
7.20
5.90
|
|
12 tháng
(2025-02-03) |
-0.70 | -10.29% | 177,516,238 | -51,000 | -0.8 |
5.40
9.20
5.90
|
|
24 tháng
(2024-02-07) |
2.40 | 64.86% | 391,159,578 | -161,223 | -1.4 |
3
9.20
5.90
|
|
36 tháng
(2023-02-13) |
1.90 | 45.24% | 532,401,449 | -45,703 | -1.0 |
3
9.20
5.90
|
|
60 tháng
(2021-02-22) |
-5.33 | -46.61% | 774,421,096 | -26,931 | -0.7 |
2.80
31.01
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
5.90
|
477,664 | 6 | 6.10 | 5.70 | 5,000 | 51,000 | -0.3 |
| 21/06/2024 |
6
|
757,662 | 5.80 | 6 | 5.60 | 31,400 | 22,900 | 0.1 |
| 20/06/2024 |
5.70
|
797,558 | 5.60 | 5.80 | 5.60 | 16,800 | 14,700 | 0.0 |
| 19/06/2024 |
5.60
|
796,088 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.80
|
850,329 | 5.50 | 6 | 5.50 | 74,300 | 21,300 | 0.3 |
| 17/06/2024 |
5.50
|
805,289 | 5.80 | 5.80 | 5.50 | 16,100 | 0 | 0.1 |
| 14/06/2024 |
5.70
|
858,449 | 6 | 6 | 5.70 | 0 | 20,100 | -0.1 |
| 13/06/2024 |
6
|
828,539 | 5.90 | 6.10 | 5.80 | 22,000 | 10,300 | 0.1 |
| 12/06/2024 |
5.90
|
621,939 | 6 | 6.10 | 5.80 | 0 | 45,600 | -0.3 |
| 11/06/2024 |
5.90
|
991,185 | 6.20 | 6.20 | 5.80 | 20,100 | 85,600 | -0.4 |
| 10/06/2024 |
6.20
|
644,755 | 6.40 | 6.40 | 6 | 0 | 23,900 | -0.1 |
| 07/06/2024 |
6.30
|
1,750,396 | 5.90 | 6.40 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.90
|
1,870,532 | 6.20 | 6.40 | 5.60 | 34,200 | 1,600 | 0.2 |
| 05/06/2024 |
6.20
|
1,217,894 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
1,304,890 | 6.30 | 6.50 | 6 | 37,500 | 0 | 0.2 |
| 03/06/2024 |
6.30
|
4,319,626 | 6.80 | 6.90 | 6.30 | 0 | 36,300 | -0.2 |
| 31/05/2024 |
6.90
|
5,124,062 | 7.60 | 7.70 | 6.90 | 200 | 12,000 | -0.1 |
| 30/05/2024 |
7.60
|
3,905,374 | 7 | 7.70 | 6.40 | 14,300 | 14,300 | -0.0 |
| 29/05/2024 |
7
|
2,412,495 | 7.70 | 7.70 | 6.90 | 2,400 | 0 | 0.0 |
| 28/05/2024 |
7
|
3,832,258 | 6.40 | 7 | 6.30 | 121,100 | 0 | 0.8 |
| 27/05/2024 |
6.40
|
1,048,158 | 6.50 | 6.80 | 6.20 | 0 | 21,200 | -0.1 |
| 24/05/2024 |
6.50
|
1,898,254 | 6 | 6.50 | 5.90 | 0 | 11,700 | -0.1 |
| 23/05/2024 |
6
|
866,391 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
1,786,400 | 6.20 | 6.60 | 6 | 0 | 28,100 | -0.2 |
| 21/05/2024 |
6.10
|
1,981,857 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/05/2024 |
5.60
|
2,837,321 | 5.50 | 5.60 | 5.10 | 47,200 | 5,800 | 0.2 |
| 17/05/2024 |
5.10
|
2,959,973 | 5.50 | 5.50 | 5 | 0 | 2,000 | -0.0 |
| 16/05/2024 |
5.20
|
2,118,584 | 5.30 | 5.70 | 5.20 | 0 | 1,200 | -0.0 |
| 15/05/2024 |
5.20
|
2,890,457 | 5.60 | 5.60 | 5.10 | 33,900 | 1,500 | 0.2 |
| 14/05/2024 |
5.60
|
3,902,263 | 6.20 | 6.30 | 5.60 | 0 | 23,100 | -0.1 |
| 13/05/2024 |
6.20
|
1,067,546 | 6.50 | 7.20 | 6.20 | 0 | 6,200 | -0.0 |
| 10/05/2024 |
6.60
|
4,399,462 | 7 | 7.10 | 6.40 | 3,200 | 3,200 | -0.0 |
| 09/05/2024 |
6.80
|
3,121,749 | 6.60 | 6.80 | 6.30 | 24,100 | 25,900 | -0.0 |
| 08/05/2024 |
6.20
|
1,414,952 | 5.70 | 6.20 | 5.60 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
5.70
|
5,704,704 | 6.90 | 6.90 | 5.70 | 3,200 | 3,200 | -0.0 |
| 06/05/2024 |
6.30
|
1,807,268 | 5.90 | 6.30 | 5.80 | 600 | 8,400 | -0.0 |
| 03/05/2024 |
5.80
|
3,174,084 | 5.30 | 5.80 | 5.10 | 28,700 | 28,700 | 0.0 |
| 02/05/2024 |
5.30
|
1,386,965 | 4.90 | 5.30 | 4.60 | 3,200 | 0 | 0.0 |
| 26/04/2024 |
4.90
|
1,006,535 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
| 25/04/2024 |
4.60
|
2,738,383 | 4.50 | 4.60 | 4.30 | 28,700 | 10,756 | 0.1 |
| 24/04/2024 |
4.20
|
2,513,711 | 4 | 4.20 | 3.90 | 0 | 129,900 | -0.5 |
| 23/04/2024 |
3.90
|
2,354,313 | 3.60 | 3.90 | 3.60 | 0 | 200 | -0.0 |
| 22/04/2024 |
3.60
|
979,914 | 3.30 | 3.60 | 3.30 | 500 | 0 | 0.0 |
| 19/04/2024 |
3.30
|
532,960 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.30
|
722,257 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/04/2024 |
3
|
399,727 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/04/2024 |
3.10
|
730,978 | 3.40 | 3.50 | 3.10 | 100 | 0 | 0.0 |
| 12/04/2024 |
3.40
|
598,706 | 3.60 | 3.60 | 3.40 | 800 | 0 | 0.0 |
| 11/04/2024 |
3.60
|
665,009 | 3.60 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 10/04/2024 |
3.60
|
1,071,759 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/04/2024 |
3.70
|
2,585,164 | 3.60 | 3.80 | 3.30 | 500 | 10,800 | -0.0 |
| 08/04/2024 |
3.60
|
222,269 | 3.70 | 3.70 | 3.60 | 0 | 9,900 | -0.0 |
| 05/04/2024 |
3.70
|
410,120 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 04/04/2024 |
3.80
|
438,852 | 3.80 | 3.80 | 3.70 | 0 | 5,000 | -0.0 |
| 03/04/2024 |
3.80
|
672,597 | 3.80 | 3.90 | 3.70 | 21,200 | 400 | 0.1 |
| 02/04/2024 |
3.80
|
454,310 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
593,563 | 3.70 | 3.80 | 3.70 | 4,800 | 0 | 0.0 |
| 29/03/2024 |
3.70
|
281,020 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
384,078 | 3.70 | 3.80 | 3.60 | 0 | 2 | -0.0 |
| 27/03/2024 |
3.70
|
352,449 | 3.70 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 26/03/2024 |
3.60
|
223,892 | 3.70 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 25/03/2024 |
3.70
|
563,005 | 3.70 | 3.80 | 3.70 | 30,300 | 100 | 0.1 |
| 22/03/2024 |
3.80
|
319,406 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/03/2024 |
3.80
|
289,998 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.80
|
81,701 | 3.70 | 3.80 | 3.70 | 200 | 0 | 0.0 |
| 19/03/2024 |
3.70
|
310,081 | 3.80 | 3.80 | 3.70 | 1 | 0 | 0.0 |
| 18/03/2024 |
3.80
|
422,011 | 3.80 | 3.90 | 3.70 | 0 | 16,900 | -0.1 |
| 15/03/2024 |
3.80
|
283,007 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
| 14/03/2024 |
3.80
|
599,011 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
498,982 | 3.80 | 3.90 | 3.70 | 16,900 | 0 | 0.1 |
| 12/03/2024 |
3.70
|
66,928 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/03/2024 |
3.70
|
273,468 | 3.80 | 3.90 | 3.70 | 10,200 | 0 | 0.0 |
| 08/03/2024 |
3.80
|
383,114 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/03/2024 |
3.80
|
196,264 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
598,518 | 3.80 | 3.90 | 3.80 | 600 | 1 | 0.0 |
| 05/03/2024 |
3.80
|
312,614 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 04/03/2024 |
3.80
|
291,669 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 01/03/2024 |
3.80
|
598,346 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/02/2024 |
3.90
|
673,190 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/02/2024 |
4
|
300,874 | 3.90 | 4 | 3.80 | 600 | 6,000 | -0.0 |
| 27/02/2024 |
3.90
|
363,916 | 3.90 | 4 | 3.80 | 0 | 2,000 | -0.0 |
| 26/02/2024 |
3.90
|
199,217 | 3.90 | 4 | 3.80 | 1,000 | 4,500 | -0.0 |
| 23/02/2024 |
3.90
|
467,105 | 4.10 | 4.10 | 3.90 | 0 | 100 | -0.0 |
| 22/02/2024 |
4.10
|
792,036 | 3.90 | 4.10 | 3.90 | 8,000 | 100 | 0.0 |
| 21/02/2024 |
3.90
|
302,293 | 3.90 | 4 | 3.90 | 0 | 8,900 | -0.0 |
| 20/02/2024 |
4
|
383,346 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 19/02/2024 |
3.90
|
239,308 | 3.90 | 4 | 3.80 | 9,335 | 1,200 | 0.0 |
| 16/02/2024 |
3.90
|
244,327 | 3.80 | 4 | 3.80 | 1,200 | 0 | 0.0 |
| 15/02/2024 |
3.80
|
234,770 | 3.70 | 3.90 | 3.70 | 3,100 | 0 | 0.0 |
| 07/02/2024 |
3.70
|
186,444 | 3.70 | 3.90 | 3.70 | 0 | 3,600 | -0.0 |
| 06/02/2024 |
3.70
|
221,193 | 3.70 | 3.80 | 3.70 | 5,800 | 0 | 0.0 |
| 05/02/2024 |
3.70
|
142,315 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.70
|
279,324 | 3.80 | 3.90 | 3.70 | 0 | 700 | -0.0 |
| 01/02/2024 |
3.80
|
144,941 | 3.80 | 3.90 | 3.70 | 0 | 3,000 | -0.0 |
| 31/01/2024 |
3.80
|
293,421 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 30/01/2024 |
3.90
|
336,062 | 3.90 | 3.90 | 3.70 | 1,400 | 0 | 0.0 |
| 29/01/2024 |
3.80
|
1,009,543 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
127,383 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/01/2024 |
4
|
90,160 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/01/2024 |
3.90
|
160,146 | 3.90 | 4 | 3.90 | 165 | 0 | 0.0 |