| 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) |
-0.15 | -1.63% | 16,387,300 | -228,400 | -2.3 |
8.60
10.65
8.88
|
|
2 tháng
(2025-10-06) |
-1.72 | -15.93% | 32,580,600 | -164,500 | -2.6 |
7.90
10.80
8.88
|
|
3 tháng
(2025-09-05) |
-6.62 | -42.17% | 51,042,100 | -320,500 | -5.2 |
7.90
15.90
8.88
|
|
6 tháng
(2025-06-09) |
3.66 | 67.53% | 87,334,800 | -168,500 | -3.1 |
5.42
15.90
8.88
|
|
12 tháng
(2024-12-09) |
5.03 | 124.20% | 98,697,500 | -514,685 | -4.5 |
3.33
15.90
8.88
|
|
24 tháng
(2023-12-15) |
0.30 | 3.42% | 189,002,500 | -293,255 | -2.9 |
3.33
15.90
8.88
|
|
36 tháng
(2022-12-20) |
4.97 | 120.92% | 227,006,600 | -596,344 | -4.9 |
3.33
15.90
8.88
|
|
60 tháng
(2020-12-30) |
4.02 | 79.36% | 338,620,600 | -1,571,954 | -15.7 |
2.94
15.90
8.88
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
4.50
|
116,200 | 4.53 | 4.58 | 4.50 | 0 | 3,200 | -0.0 |
| 02/05/2024 |
4.54
|
91,200 | 4.50 | 4.57 | 4.50 | 0 | 3,400 | -0.0 |
| 26/04/2024 |
4.52
|
91,400 | 4.49 | 4.57 | 4.48 | 0 | 4,000 | -0.0 |
| 25/04/2024 |
4.52
|
175,300 | 4.51 | 4.58 | 4.49 | 0 | 3,400 | -0.0 |
| 24/04/2024 |
4.51
|
141,500 | 4.49 | 4.54 | 4.44 | 6,700 | 3,600 | 0.0 |
| 23/04/2024 |
4.42
|
103,200 | 4.44 | 4.46 | 4.40 | 5,100 | 2,000 | 0.0 |
| 22/04/2024 |
4.44
|
87,400 | 4.39 | 4.45 | 4.39 | 3,300 | 4,900 | -0.0 |
| 19/04/2024 |
4.39
|
238,600 | 4.55 | 4.58 | 4.39 | 0 | 5,200 | -0.0 |
| 17/04/2024 |
4.58
|
153,500 | 4.68 | 4.68 | 4.58 | 7,600 | 3,900 | 0.0 |
| 16/04/2024 |
4.63
|
420,300 | 4.81 | 4.81 | 4.50 | 0 | 3,200 | -0.0 |
| 15/04/2024 |
4.81
|
326,100 | 5.08 | 5.08 | 4.81 | 6,900 | 2,800 | 0.0 |
| 12/04/2024 |
5.06
|
131,000 | 5.09 | 5.11 | 5.06 | 10,000 | 1,800 | 0.0 |
| 11/04/2024 |
5.09
|
137,600 | 5.16 | 5.16 | 5.08 | 5,700 | 4,800 | 0.0 |
| 10/04/2024 |
5.16
|
70,000 | 5.24 | 5.24 | 5.15 | 0 | 500 | -0.0 |
| 09/04/2024 |
5.16
|
196,300 | 5.19 | 5.23 | 5.07 | 0 | 200 | -0.0 |
| 08/04/2024 |
5.23
|
110,800 | 5.27 | 5.28 | 5.22 | 0 | 0 | 0 |
| 05/04/2024 |
5.26
|
162,500 | 5.26 | 5.29 | 5.25 | 0 | 0 | 0 |
| 04/04/2024 |
5.28
|
154,700 | 5.35 | 5.35 | 5.25 | 0 | 1,900 | -0.0 |
| 03/04/2024 |
5.30
|
99,800 | 5.37 | 5.39 | 5.30 | 1,500 | 0 | 0.0 |
| 02/04/2024 |
5.32
|
187,800 | 5.30 | 5.34 | 5.28 | 27,800 | 1,000 | 0.2 |
| 01/04/2024 |
5.34
|
77,900 | 5.35 | 5.38 | 5.33 | 1,000 | 3,800 | -0.0 |
| 29/03/2024 |
5.35
|
147,200 | 5.39 | 5.40 | 5.34 | 500 | 0 | 0.0 |
| 28/03/2024 |
5.39
|
104,300 | 5.48 | 5.48 | 5.38 | 2,500 | 0 | 0.0 |
| 27/03/2024 |
5.40
|
123,100 | 5.38 | 5.43 | 5.38 | 10,400 | 0 | 0.1 |
| 26/03/2024 |
5.43
|
353,100 | 5.40 | 5.50 | 5.32 | 700 | 3,500 | -0.0 |
| 25/03/2024 |
5.34
|
123,100 | 5.50 | 5.50 | 5.33 | 4,500 | 16,100 | -0.1 |
| 22/03/2024 |
5.41
|
602,500 | 5.39 | 5.43 | 5.31 | 13,200 | 0 | 0.1 |
| 21/03/2024 |
5.38
|
103,300 | 5.36 | 5.44 | 5.36 | 8,700 | 0 | 0.1 |
| 20/03/2024 |
5.36
|
143,200 | 5.35 | 5.46 | 5.31 | 4,500 | 0 | 0.0 |
| 19/03/2024 |
5.35
|
279,800 | 5.32 | 5.41 | 5.28 | 5,500 | 5,100 | 0.0 |
| 18/03/2024 |
5.32
|
425,300 | 5.42 | 5.49 | 5.28 | 5,600 | 10,900 | -0.0 |
| 15/03/2024 |
5.46
|
284,500 | 5.52 | 5.52 | 5.41 | 6,900 | 0 | 0.0 |
| 14/03/2024 |
5.48
|
201,900 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
| 13/03/2024 |
5.54
|
170,900 | 5.49 | 5.55 | 5.46 | 0 | 300 | -0.0 |
| 12/03/2024 |
5.48
|
202,500 | 5.44 | 5.56 | 5.44 | 3,800 | 1,300 | 0.0 |
| 11/03/2024 |
5.44
|
237,200 | 5.60 | 5.62 | 5.42 | 4,100 | 16,600 | -0.1 |
| 08/03/2024 |
5.56
|
370,900 | 5.65 | 5.67 | 5.55 | 100 | 2,500 | -0.0 |
| 07/03/2024 |
5.66
|
290,600 | 5.67 | 5.67 | 5.61 | 33,100 | 0 | 0.2 |
| 06/03/2024 |
5.65
|
326,200 | 5.66 | 5.72 | 5.65 | 8,800 | 2,400 | 0.0 |
| 05/03/2024 |
5.66
|
210,400 | 5.76 | 5.76 | 5.60 | 600 | 22,100 | -0.1 |
| 04/03/2024 |
5.72
|
288,000 | 5.73 | 5.83 | 5.71 | 0 | 32,500 | -0.2 |
| 01/03/2024 |
5.69
|
155,400 | 5.70 | 5.78 | 5.69 | 0 | 0 | 0 |
| 29/02/2024 |
5.76
|
495,900 | 5.79 | 5.87 | 5.64 | 14,800 | 16,500 | -0.0 |
| 28/02/2024 |
5.78
|
517,200 | 5.69 | 5.96 | 5.69 | 27,300 | 6,900 | 0.1 |
| 27/02/2024 |
5.71
|
246,200 | 5.72 | 5.75 | 5.65 | 2,100 | 42,600 | -0.3 |
| 26/02/2024 |
5.72
|
189,400 | 5.70 | 5.79 | 5.60 | 7,800 | 12,600 | -0.0 |
| 23/02/2024 |
5.77
|
474,900 | 5.87 | 5.88 | 5.69 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
5.87
|
395,400 | 5.77 | 5.96 | 5.74 | 36,700 | 0 | 0.2 |
| 21/02/2024 |
5.72
|
258,100 | 5.81 | 5.81 | 5.68 | 8,000 | 63,600 | -0.3 |
| 20/02/2024 |
5.82
|
252,100 | 5.83 | 5.83 | 5.72 | 0 | 40,200 | -0.3 |
| 19/02/2024 |
5.83
|
443,700 | 5.72 | 5.83 | 5.61 | 7,900 | 28,600 | -0.1 |
| 16/02/2024 |
5.69
|
411,600 | 5.63 | 5.75 | 5.63 | 77,700 | 34,100 | 0.3 |
| 15/02/2024 |
5.63
|
282,400 | 5.59 | 5.67 | 5.56 | 69,000 | 0 | 0.4 |
| 07/02/2024 |
5.55
|
192,200 | 5.55 | 5.59 | 5.52 | 32,500 | 0 | 0.2 |
| 06/02/2024 |
5.52
|
726,400 | 5.43 | 5.61 | 5.43 | 112,000 | 35,970 | 0.5 |
| 05/02/2024 |
5.50
|
1,072,000 | 5.69 | 5.69 | 5.46 | 87,100 | 0 | 0.5 |
| 02/02/2024 |
5.69
|
1,006,600 | 5.89 | 5.96 | 5.60 | 0 | 2,500 | -0.0 |
| 01/02/2024 |
5.87
|
739,900 | 6.01 | 6.03 | 5.87 | 0 | 500 | -0.0 |
| 31/01/2024 |
6.01
|
942,800 | 6.04 | 6.09 | 5.88 | 0 | 119,200 | -0.8 |
| 30/01/2024 |
6.01
|
736,200 | 6.24 | 6.24 | 5.99 | 1,000 | 15,000 | -0.1 |
| 29/01/2024 |
6.24
|
1,463,300 | 6.42 | 6.59 | 6.06 | 3,400 | 0 | 0.0 |
| 26/01/2024 |
6.43
|
1,969,200 | 6.70 | 6.88 | 6.40 | 31,600 | 0 | 0.2 |
| 25/01/2024 |
6.88
|
3,873,000 | 6.93 | 7.16 | 6.41 | 15,100 | 11,700 | 0.0 |
| 24/01/2024 |
6.88
|
6,487,400 | 6.52 | 6.89 | 6.42 | 113,800 | 4,100 | 0.8 |
| 23/01/2024 |
6.44
|
530,700 | 6.53 | 6.65 | 6.43 | 0 | 0 | 0 |
| 22/01/2024 |
6.53
|
2,337,900 | 6.47 | 6.74 | 6.38 | 7,900 | 50,800 | -0.3 |
| 19/01/2024 |
6.47
|
1,886,500 | 6.43 | 6.62 | 6.35 | 6,900 | 0 | 0.0 |
| 18/01/2024 |
6.83
|
2,046,200 | 7.25 | 7.34 | 6.83 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
7.33
|
3,231,800 | 7.72 | 7.80 | 7.18 | 48,700 | 0 | 0.4 |
| 16/01/2024 |
7.72
|
3,791,000 | 7.61 | 7.80 | 7.21 | 0 | 0 | 0 |
| 15/01/2024 |
7.61
|
5,749,100 | 7.39 | 7.89 | 7.34 | 0 | 0 | 0 |
| 12/01/2024 |
7.38
|
741,500 | 7.38 | 7.41 | 7.16 | 0 | 0 | 0 |
| 11/01/2024 |
7.39
|
657,200 | 7.34 | 7.43 | 7.29 | 0 | 0 | 0 |
| 10/01/2024 |
7.39
|
492,800 | 7.50 | 7.50 | 7.23 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
2,265,600 | 7.38 | 7.61 | 7.38 | 200 | 0 | 0.0 |
| 08/01/2024 |
7.41
|
1,768,100 | 7.90 | 8.06 | 7.36 | 100 | 0 | 0.0 |
| 05/01/2024 |
7.91
|
3,251,100 | 8.28 | 8.53 | 7.70 | 0 | 100 | -0.0 |
| 04/01/2024 |
8.28
|
358,900 | 8.26 | 8.53 | 8.21 | 0 | 0 | 0 |
| 03/01/2024 |
8.39
|
1,274,900 | 8.72 | 8.72 | 8.19 | 0 | 0 | 0 |
| 02/01/2024 |
8.81
|
1,844,300 | 9.36 | 9.63 | 8.62 | 0 | 0 | 0 |
| 29/12/2023 |
9.27
|
591,400 | 9.27 | 9.36 | 9.04 | 0 | 0 | 0 |
| 28/12/2023 |
9.27
|
570,800 | 9.31 | 9.45 | 9.07 | 0 | 0 | 0 |
| 27/12/2023 |
9.31
|
818,500 | 9.54 | 9.72 | 8.98 | 0 | 0 | 0 |
| 26/12/2023 |
9.54
|
937,600 | 9.40 | 9.63 | 8.90 | 0 | 0 | 0 |
| 25/12/2023 |
9.40
|
1,475,000 | 10.09 | 10.41 | 9.40 | 0 | 100 | -0.0 |
| 22/12/2023 |
10.09
|
2,039,700 | 10.55 | 11.10 | 9.82 | 0 | 0 | 0 |
| 21/12/2023 |
10.55
|
2,270,800 | 9.91 | 10.60 | 9.77 | 3,200 | 0 | 0.0 |
| 20/12/2023 |
9.91
|
2,076,600 | 9.27 | 9.91 | 9.08 | 0 | 0 | 0 |
| 19/12/2023 |
9.27
|
643,600 | 9.07 | 9.45 | 9.07 | 0 | 1,900 | -0.0 |
| 18/12/2023 |
9.07
|
1,344,500 | 8.78 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/12/2023 |
8.78
|
132,700 | 8.72 | 8.81 | 8.67 | 0 | 0 | 0 |
| 14/12/2023 |
8.72
|
161,900 | 8.81 | 8.81 | 8.67 | 0 | 0 | 0 |
| 13/12/2023 |
8.81
|
130,200 | 8.85 | 8.90 | 8.72 | 0 | 0 | 0 |
| 12/12/2023 |
8.85
|
204,100 | 8.62 | 8.85 | 8.44 | 0 | 0 | 0 |
| 11/12/2023 |
8.62
|
69,400 | 8.64 | 8.72 | 8.58 | 0 | 0 | 0 |
| 08/12/2023 |
8.64
|
70,100 | 8.63 | 8.86 | 8.56 | 0 | 3,000 | -0.0 |
| 07/12/2023 |
8.63
|
142,600 | 8.72 | 8.88 | 8.53 | 0 | 0 | 0 |
| 06/12/2023 |
8.72
|
140,100 | 8.81 | 8.89 | 8.72 | 0 | 0 | 0 |
| 05/12/2023 |
8.81
|
72,900 | 8.63 | 8.88 | 8.61 | 0 | 0 | 0 |
| 04/12/2023 |
8.63
|
112,000 | 8.62 | 8.84 | 8.62 | 0 | 0 | 0 |