| 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) |
2.40 | 46.60% | 17,331,000 | -60,500 | -0.5 |
4.93
8.07
8.07
|
|
2 tháng
(2025-10-06) |
2.85 | 60.64% | 20,871,900 | -61,100 | -0.5 |
4.55
8.07
8.07
|
|
3 tháng
(2025-09-05) |
2.73 | 56.64% | 23,013,700 | -106,600 | -0.7 |
4.55
8.07
8.07
|
|
6 tháng
(2025-06-09) |
3.31 | 78.07% | 31,193,600 | -258,000 | -1.3 |
4.10
8.07
8.07
|
|
12 tháng
(2024-12-09) |
3.34 | 79.36% | 39,344,700 | -361,307 | -1.8 |
3.64
8.07
8.07
|
|
24 tháng
(2023-12-15) |
2.59 | 52.34% | 73,057,400 | -108,391 | -0.3 |
3.64
8.07
8.07
|
|
36 tháng
(2022-12-20) |
3.37 | 80.56% | 113,934,800 | -270,221 | -1.1 |
3.64
8.07
8.07
|
|
60 tháng
(2020-12-30) |
-3.52 | -31.82% | 365,746,770 | -195,969 | 3.4 |
3.64
16.55
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
5.00
|
90,500 | 5.02 | 5.04 | 4.97 | 0 | 0 | 0 |
| 22/01/2024 |
4.99
|
28,300 | 4.99 | 5.01 | 4.99 | 0 | 0 | 0 |
| 19/01/2024 |
4.99
|
46,900 | 4.99 | 5.00 | 4.91 | 0 | 0 | 0 |
| 18/01/2024 |
4.99
|
18,300 | 4.92 | 5.01 | 4.91 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
5.01
|
5,800 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
| 16/01/2024 |
5.02
|
12,100 | 4.92 | 5.03 | 4.91 | 0 | 0 | 0 |
| 15/01/2024 |
5.02
|
87,000 | 4.97 | 5.08 | 4.94 | 0 | 0 | 0 |
| 12/01/2024 |
4.92
|
122,900 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
| 11/01/2024 |
4.97
|
117,600 | 4.97 | 5.00 | 4.95 | 0 | 0 | 0 |
| 10/01/2024 |
4.97
|
48,200 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 |
| 09/01/2024 |
4.98
|
80,900 | 5.01 | 5.01 | 4.72 | 100 | 0 | 0.0 |
| 08/01/2024 |
4.99
|
56,000 | 4.95 | 5.03 | 4.95 | 1,000 | 0 | 0.0 |
| 05/01/2024 |
5.04
|
28,700 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
| 04/01/2024 |
5.09
|
33,800 | 5.11 | 5.11 | 5.03 | 0 | 200 | -0.0 |
| 03/01/2024 |
5.11
|
186,000 | 5.00 | 5.11 | 4.95 | 0 | 0 | 0 |
| 02/01/2024 |
5.00
|
28,600 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 |
| 29/12/2023 |
5.00
|
61,500 | 4.99 | 5.00 | 4.95 | 0 | 0 | 0 |
| 28/12/2023 |
4.99
|
34,400 | 4.98 | 5.03 | 4.97 | 0 | 0 | 0 |
| 27/12/2023 |
4.98
|
29,700 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 |
| 26/12/2023 |
4.95
|
43,900 | 4.94 | 4.97 | 4.94 | 0 | 0 | 0 |
| 25/12/2023 |
4.94
|
35,600 | 4.94 | 4.95 | 4.93 | 0 | 0 | 0 |
| 22/12/2023 |
4.94
|
88,300 | 4.94 | 4.95 | 4.90 | 0 | 0 | 0 |
| 21/12/2023 |
4.94
|
50,100 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 20/12/2023 |
4.96
|
60,000 | 4.96 | 4.97 | 4.93 | 100 | 0 | 0.0 |
| 19/12/2023 |
4.96
|
42,200 | 4.95 | 4.97 | 4.92 | 0 | 0 | 0 |
| 18/12/2023 |
4.95
|
12,400 | 4.96 | 4.99 | 4.95 | 0 | 0 | 0 |
| 15/12/2023 |
4.96
|
50,500 | 4.98 | 4.98 | 4.91 | 0 | 3,700 | -0.0 |
| 14/12/2023 |
4.98
|
46,300 | 4.98 | 4.99 | 4.95 | 0 | 0 | 0 |
| 13/12/2023 |
4.98
|
155,500 | 4.98 | 4.99 | 4.95 | 0 | 0 | 0 |
| 12/12/2023 |
4.98
|
69,300 | 4.98 | 5.00 | 4.95 | 0 | 200 | -0.0 |
| 11/12/2023 |
4.98
|
71,200 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 08/12/2023 |
4.98
|
96,400 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
| 07/12/2023 |
5.04
|
173,500 | 5.05 | 5.12 | 4.99 | 0 | 0 | 0 |
| 06/12/2023 |
5.05
|
407,100 | 4.91 | 5.06 | 4.89 | 0 | 0 | 0 |
| 05/12/2023 |
4.91
|
72,100 | 4.89 | 4.91 | 4.86 | 0 | 0 | 0 |
| 04/12/2023 |
4.89
|
218,600 | 4.85 | 4.92 | 4.82 | 0 | 0 | 0 |