| 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) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
5.66
|
161,300 | 5.77 | 5.77 | 5.60 | 200 | 6,200 | -0.0 |
| 21/06/2024 |
5.74
|
198,200 | 5.64 | 5.82 | 5.64 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
5.67
|
94,100 | 5.64 | 5.70 | 5.63 | 500 | 0 | 0.0 |
| 19/06/2024 |
5.67
|
145,900 | 5.65 | 5.69 | 5.59 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
5.67
|
50,900 | 5.64 | 5.73 | 5.64 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
5.60
|
186,500 | 5.64 | 5.76 | 5.60 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
5.64
|
268,900 | 5.81 | 5.87 | 5.64 | 0 | 4,000 | -0.0 |
| 13/06/2024 |
5.85
|
138,400 | 5.95 | 5.95 | 5.80 | 1,000 | 0 | 0.0 |
| 12/06/2024 |
5.91
|
121,700 | 5.86 | 5.91 | 5.78 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
5.87
|
291,300 | 5.98 | 5.98 | 5.74 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
5.98
|
153,300 | 6.00 | 6.00 | 5.90 | 700 | 1,400 | -0.0 |
| 07/06/2024 |
6.00
|
130,000 | 5.95 | 6.06 | 5.90 | 900 | 2,600 | -0.0 |
| 06/06/2024 |
6.01
|
441,600 | 5.87 | 6.16 | 5.84 | 12,400 | 13,600 | -0.0 |
| 05/06/2024 |
5.87
|
152,500 | 5.94 | 5.95 | 5.85 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
5.94
|
375,100 | 5.93 | 5.99 | 5.90 | 4,600 | 0 | 0.0 |
| 03/06/2024 |
5.94
|
255,100 | 6.01 | 6.01 | 5.93 | 1,900 | 5,000 | -0.0 |
| 31/05/2024 |
5.93
|
350,800 | 6.02 | 6.12 | 5.88 | 500 | 8,900 | -0.1 |
| 30/05/2024 |
6.02
|
500,800 | 6.07 | 6.17 | 5.88 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
6.07
|
1,164,300 | 5.68 | 6.08 | 5.68 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
5.68
|
319,400 | 5.51 | 5.69 | 5.46 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.52
|
110,300 | 5.47 | 5.53 | 5.46 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.47
|
226,800 | 5.60 | 5.60 | 5.47 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
5.60
|
134,800 | 5.55 | 5.61 | 5.52 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
225,500 | 5.56 | 5.64 | 5.53 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.56
|
210,300 | 5.54 | 5.56 | 5.50 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.54
|
157,900 | 5.53 | 5.57 | 5.51 | 0 | 0 | 0 |
| 17/05/2024 |
5.52
|
182,700 | 5.51 | 5.52 | 5.45 | 2,400 | 0 | 0.0 |
| 16/05/2024 |
5.46
|
204,900 | 5.49 | 5.53 | 5.44 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.49
|
223,400 | 5.48 | 5.52 | 5.41 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.46
|
132,200 | 5.60 | 5.60 | 5.44 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.54
|
288,100 | 5.50 | 5.63 | 5.45 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.46
|
228,600 | 5.27 | 5.47 | 5.22 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
5.19
|
107,100 | 5.21 | 5.28 | 5.17 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
5.15
|
73,900 | 5.25 | 5.27 | 5.15 | 0 | 0 | 0 |
| 07/05/2024 |
5.25
|
129,300 | 5.22 | 5.31 | 5.22 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
5.22
|
131,600 | 5.05 | 5.22 | 5.05 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
5.05
|
78,100 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 02/05/2024 |
5.04
|
46,400 | 5.03 | 5.06 | 5.00 | 200 | 0 | 0.0 |
| 26/04/2024 |
4.96
|
65,300 | 4.95 | 4.99 | 4.85 | 300 | 10,000 | -0.1 |
| 25/04/2024 |
4.96
|
25,900 | 4.97 | 4.98 | 4.93 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.97
|
130,700 | 4.94 | 5.01 | 4.91 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
4.90
|
107,300 | 5.04 | 5.05 | 4.85 | 200 | 0 | 0.0 |
| 22/04/2024 |
5.04
|
38,200 | 5.00 | 5.12 | 5.00 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
5.04
|
84,500 | 5.13 | 5.13 | 4.97 | 10,000 | 100 | 0.1 |
| 17/04/2024 |
5.13
|
46,800 | 5.21 | 5.21 | 5.06 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
5.08
|
156,600 | 5.15 | 5.30 | 4.97 | 200 | 100 | 0.0 |
| 15/04/2024 |
5.23
|
462,100 | 5.59 | 5.59 | 5.23 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
5.60
|
51,000 | 5.57 | 5.64 | 5.57 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.57
|
135,500 | 5.56 | 5.60 | 5.52 | 500 | 0 | 0.0 |
| 10/04/2024 |
5.60
|
51,400 | 5.60 | 5.66 | 5.55 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
5.60
|
117,600 | 5.61 | 5.64 | 5.58 | 0 | 0 | 0 |
| 08/04/2024 |
5.61
|
146,100 | 5.73 | 5.73 | 5.52 | 0 | 700 | -0.0 |
| 05/04/2024 |
5.73
|
164,900 | 5.72 | 5.78 | 5.69 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
5.72
|
38,700 | 5.78 | 5.83 | 5.72 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.82
|
307,100 | 5.73 | 5.91 | 5.72 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
5.74
|
74,600 | 5.70 | 5.75 | 5.69 | 0 | 0 | 0 |
| 01/04/2024 |
5.70
|
240,900 | 5.75 | 5.75 | 5.68 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
5.75
|
85,500 | 5.70 | 5.78 | 5.70 | 0 | 500 | -0.0 |
| 28/03/2024 |
5.72
|
136,300 | 5.72 | 5.74 | 5.68 | 0 | 0 | 0 |
| 27/03/2024 |
5.72
|
122,400 | 5.72 | 5.75 | 5.70 | 0 | 0 | 0 |
| 26/03/2024 |
5.71
|
82,200 | 5.69 | 5.71 | 5.67 | 0 | 0 | 0 |
| 25/03/2024 |
5.70
|
151,600 | 5.75 | 5.77 | 5.68 | 100 | 0 | 0.0 |
| 22/03/2024 |
5.75
|
112,100 | 5.74 | 5.77 | 5.73 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
5.74
|
136,700 | 5.67 | 5.78 | 5.67 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
5.66
|
66,000 | 5.62 | 5.67 | 5.60 | 0 | 0 | 0 |
| 19/03/2024 |
5.64
|
94,500 | 5.63 | 5.67 | 5.57 | 0 | 0 | 0 |
| 18/03/2024 |
5.64
|
246,200 | 5.71 | 5.73 | 5.51 | 0 | 500 | -0.0 |
| 15/03/2024 |
5.71
|
109,900 | 5.71 | 5.76 | 5.68 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
5.71
|
289,800 | 5.69 | 5.73 | 5.67 | 0 | 0 | 0 |
| 13/03/2024 |
5.73
|
195,200 | 5.67 | 5.73 | 5.60 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
5.68
|
203,500 | 5.70 | 5.77 | 5.67 | 25,100 | 7,100 | 0.1 |
| 11/03/2024 |
5.75
|
76,000 | 5.75 | 5.79 | 5.70 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
5.75
|
321,200 | 5.79 | 5.83 | 5.75 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
5.80
|
406,100 | 5.76 | 5.82 | 5.75 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
5.77
|
79,500 | 5.78 | 5.81 | 5.75 | 300 | 0 | 0.0 |
| 05/03/2024 |
5.78
|
136,600 | 5.78 | 5.80 | 5.75 | 20,500 | 0 | 0.1 |
| 04/03/2024 |
5.76
|
103,400 | 5.83 | 5.83 | 5.74 | 6,000 | 700 | 0.0 |
| 01/03/2024 |
5.74
|
118,500 | 5.71 | 5.75 | 5.67 | 21,500 | 1,200 | 0.1 |
| 29/02/2024 |
5.71
|
273,500 | 5.78 | 5.79 | 5.67 | 8,300 | 1,300 | 0.0 |
| 28/02/2024 |
5.77
|
135,700 | 5.79 | 5.81 | 5.75 | 9,300 | 15,900 | -0.0 |
| 27/02/2024 |
5.78
|
125,400 | 5.82 | 5.82 | 5.74 | 7,400 | 900 | 0.0 |
| 26/02/2024 |
5.79
|
208,000 | 5.71 | 5.81 | 5.69 | 1,100 | 8,800 | -0.0 |
| 23/02/2024 |
5.76
|
435,600 | 6.00 | 6.00 | 5.73 | 8,816 | 0 | 0.1 |
| 22/02/2024 |
5.95
|
332,500 | 5.98 | 6.00 | 5.93 | 14,600 | 10,800 | 0.0 |
| 21/02/2024 |
5.97
|
431,500 | 5.86 | 6.02 | 5.83 | 38,000 | 2,400 | 0.2 |
| 20/02/2024 |
5.85
|
261,800 | 5.94 | 5.95 | 5.80 | 43,100 | 0 | 0.3 |
| 19/02/2024 |
5.94
|
292,800 | 5.95 | 6.02 | 5.83 | 37,300 | 3,500 | 0.2 |
| 16/02/2024 |
5.89
|
516,100 | 5.74 | 5.89 | 5.71 | 14,300 | 500 | 0.1 |
| 15/02/2024 |
5.69
|
348,700 | 5.65 | 5.73 | 5.64 | 8,000 | 0 | 0.0 |
| 07/02/2024 |
5.64
|
92,000 | 5.64 | 5.66 | 5.62 | 8,800 | 0 | 0.1 |
| 06/02/2024 |
5.64
|
160,700 | 5.67 | 5.67 | 5.61 | 500 | 600 | -0.0 |
| 05/02/2024 |
5.64
|
141,900 | 5.67 | 5.73 | 5.61 | 6,400 | 7,400 | -0.0 |
| 02/02/2024 |
5.66
|
281,800 | 5.74 | 5.78 | 5.63 | 2,100 | 0 | 0.0 |
| 01/02/2024 |
5.77
|
763,100 | 5.53 | 5.91 | 5.51 | 6,300 | 3,300 | 0.0 |
| 31/01/2024 |
5.53
|
266,400 | 5.69 | 5.71 | 5.50 | 31,100 | 2,000 | 0.2 |
| 30/01/2024 |
5.54
|
835,900 | 5.54 | 5.54 | 5.39 | 800 | 8,200 | -0.0 |
| 29/01/2024 |
5.19
|
160,500 | 5.12 | 5.25 | 5.12 | 2,600 | 700 | 0.0 |
| 26/01/2024 |
5.12
|
116,400 | 5.23 | 5.25 | 5.09 | 2,000 | 300 | 0.0 |
| 25/01/2024 |
5.21
|
250,000 | 5.00 | 5.23 | 4.99 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
5.00
|
29,400 | 5.00 | 5.02 | 4.99 | 0 | 0 | 0 |