| 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) |
-0.02 | -0.32% | 5,386,000 | 42,600 | 0.3 |
5.88
6.38
6.38
|
|
2 tháng
(2025-11-28) |
0.14 | 2.27% | 16,553,200 | 36,200 | 0.2 |
5.61
6.46
6.38
|
|
3 tháng
(2025-10-29) |
1.57 | 33.05% | 25,487,100 | 40,200 | 0.2 |
4.70
6.46
6.38
|
|
6 tháng
(2025-07-31) |
2.13 | 50.84% | 45,958,400 | 23,500 | 0.2 |
4.18
6.46
6.38
|
|
12 tháng
(2025-02-03) |
3.88 | 159.02% | 71,543,900 | -793,790 | -2.4 |
2.44
6.46
6.38
|
|
24 tháng
(2024-02-07) |
2.40 | 61.22% | 88,930,000 | -643,718 | -1.9 |
2.40
6.46
6.38
|
|
36 tháng
(2023-02-13) |
3.03 | 92.10% | 165,209,700 | -603,318 | -1.8 |
2.40
6.46
6.38
|
|
60 tháng
(2021-02-22) |
0.55 | 9.53% | 311,605,200 | -1,032,176 | -7.6 |
2
15.15
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.10
|
61,400 | 3.12 | 3.19 | 3.03 | 3,000 | 0 | 0.0 |
| 21/06/2024 |
3.10
|
50,600 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 20/06/2024 |
3.18
|
57,500 | 3.17 | 3.18 | 3.11 | 3,000 | 0 | 0.0 |
| 19/06/2024 |
3.17
|
48,500 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 18/06/2024 |
3.17
|
34,900 | 3.24 | 3.24 | 3.16 | 0 | 1,000 | -0.0 |
| 17/06/2024 |
3.17
|
113,800 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
| 14/06/2024 |
3.25
|
64,600 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |
| 13/06/2024 |
3.24
|
138,100 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 12/06/2024 |
3.30
|
69,000 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 |
| 11/06/2024 |
3.28
|
42,100 | 3.26 | 3.31 | 3.23 | 0 | 0 | 0 |
| 10/06/2024 |
3.29
|
81,500 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
| 07/06/2024 |
3.25
|
268,200 | 3.28 | 3.28 | 3.21 | 20,000 | 0 | 0.1 |
| 06/06/2024 |
3.28
|
227,500 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 05/06/2024 |
3.37
|
112,000 | 3.35 | 3.37 | 3.30 | 0 | 1,300 | -0.0 |
| 04/06/2024 |
3.35
|
114,100 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
| 03/06/2024 |
3.38
|
100,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
| 31/05/2024 |
3.37
|
85,600 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
| 30/05/2024 |
3.38
|
116,600 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
| 29/05/2024 |
3.46
|
97,000 | 3.39 | 3.50 | 3.36 | 0 | 3,000 | -0.0 |
| 28/05/2024 |
3.40
|
202,500 | 3.38 | 3.40 | 3.14 | 3,000 | 0 | 0.0 |
| 27/05/2024 |
3.37
|
106,700 | 3.34 | 3.39 | 3.20 | 0 | 0 | 0 |
| 24/05/2024 |
3.34
|
75,900 | 3.37 | 3.37 | 3.25 | 1,100 | 0 | 0.0 |
| 23/05/2024 |
3.38
|
36,400 | 3.35 | 3.38 | 3.33 | 0 | 0 | 0 |
| 22/05/2024 |
3.36
|
168,000 | 3.32 | 3.48 | 3.29 | 0 | 0 | 0 |
| 21/05/2024 |
3.29
|
62,700 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 20/05/2024 |
3.30
|
107,500 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
| 17/05/2024 |
3.24
|
56,900 | 3.20 | 3.31 | 3.19 | 200 | 0 | 0.0 |
| 16/05/2024 |
3.24
|
44,000 | 3.25 | 3.28 | 3.22 | 0 | 0 | 0 |
| 15/05/2024 |
3.24
|
160,700 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
| 14/05/2024 |
3.37
|
76,700 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
| 13/05/2024 |
3.38
|
184,300 | 3.35 | 3.40 | 3.33 | 0 | 0 | 0 |
| 10/05/2024 |
3.35
|
117,100 | 3.36 | 3.39 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.37
|
171,300 | 3.27 | 3.48 | 3.27 | 0 | 0 | 0 |
| 08/05/2024 |
3.36
|
332,100 | 3.59 | 3.60 | 3.16 | 3,000 | 13,000 | -0.0 |
| 07/05/2024 |
3.39
|
193,400 | 3.28 | 3.39 | 3.26 | 0 | 0 | 0 |
| 06/05/2024 |
3.17
|
366,300 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 |
| 03/05/2024 |
2.97
|
49,700 | 2.98 | 3 | 2.90 | 0 | 0 | 0 |
| 02/05/2024 |
2.86
|
150,100 | 3.08 | 3.08 | 2.79 | 16,000 | 0 | 0.0 |
| 26/04/2024 |
3
|
50,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
94,100 | 3.19 | 3.19 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
3.15
|
622,600 | 3 | 3.17 | 3 | 22,000 | 0 | 0.1 |
| 23/04/2024 |
3.22
|
135,200 | 3.57 | 3.57 | 3.22 | 0 | 0 | 0 |
| 22/04/2024 |
3.46
|
11,000 | 3.53 | 3.53 | 3.26 | 0 | 0 | 0 |
| 19/04/2024 |
3.39
|
65,200 | 3.42 | 3.46 | 3.30 | 0 | 0 | 0 |
| 17/04/2024 |
3.42
|
35,300 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
| 16/04/2024 |
3.41
|
128,400 | 3.50 | 3.53 | 3.37 | 0 | 3,800 | -0.0 |
| 15/04/2024 |
3.50
|
116,000 | 3.69 | 3.71 | 3.50 | 27,000 | 3,400 | 0.1 |
| 12/04/2024 |
3.71
|
77,000 | 3.76 | 3.76 | 3.60 | 3,000 | 0 | 0.0 |
| 11/04/2024 |
3.76
|
17,800 | 3.73 | 3.78 | 3.65 | 0 | 0 | 0 |
| 10/04/2024 |
3.74
|
78,800 | 3.70 | 3.75 | 3.68 | 0 | 0 | 0 |
| 09/04/2024 |
3.75
|
72,500 | 3.74 | 3.77 | 3.67 | 0 | 0 | 0 |
| 08/04/2024 |
3.75
|
75,900 | 3.76 | 3.80 | 3.66 | 6,000 | 0 | 0.0 |
| 05/04/2024 |
3.76
|
159,100 | 3.80 | 3.81 | 3.76 | 0 | 0 | 0 |
| 04/04/2024 |
3.81
|
96,100 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 |
| 03/04/2024 |
3.85
|
180,100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 02/04/2024 |
3.89
|
80,400 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 01/04/2024 |
3.93
|
86,800 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 |
| 29/03/2024 |
3.94
|
91,600 | 3.93 | 3.96 | 3.89 | 0 | 0 | 0 |
| 28/03/2024 |
3.95
|
112,300 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 27/03/2024 |
3.97
|
78,400 | 3.97 | 3.98 | 3.92 | 0 | 0 | 0 |
| 26/03/2024 |
3.97
|
277,000 | 3.90 | 3.97 | 3.88 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
133,700 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
3.98
|
85,200 | 4 | 4.02 | 3.93 | 0 | 0 | 0 |
| 21/03/2024 |
3.99
|
499,900 | 3.92 | 3.99 | 3.80 | 0 | 0 | 0 |
| 20/03/2024 |
3.93
|
33,400 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
3.93
|
61,200 | 4.01 | 4.02 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
3.89
|
121,700 | 3.89 | 3.96 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
3.89
|
137,700 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
| 14/03/2024 |
3.89
|
165,000 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
58,600 | 3.93 | 3.94 | 3.89 | 0 | 0 | 0 |
| 12/03/2024 |
3.89
|
145,700 | 3.90 | 3.97 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
3.86
|
44,700 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 08/03/2024 |
3.95
|
103,400 | 3.94 | 3.99 | 3.89 | 0 | 0 | 0 |
| 07/03/2024 |
3.97
|
54,800 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 06/03/2024 |
3.98
|
157,400 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 |
| 05/03/2024 |
3.98
|
154,300 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
| 04/03/2024 |
3.98
|
190,800 | 3.91 | 4 | 3.91 | 0 | 100 | -0.0 |
| 01/03/2024 |
3.93
|
44,900 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
| 29/02/2024 |
3.93
|
50,900 | 3.96 | 4 | 3.91 | 0 | 0 | 0 |
| 28/02/2024 |
3.93
|
158,200 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
| 27/02/2024 |
3.96
|
74,900 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
| 26/02/2024 |
3.97
|
117,800 | 3.99 | 3.99 | 3.90 | 0 | 100 | -0.0 |
| 23/02/2024 |
3.97
|
231,900 | 4.03 | 4.07 | 3.96 | 0 | 0 | 0 |
| 22/02/2024 |
4.02
|
147,500 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
| 21/02/2024 |
3.94
|
108,400 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
| 20/02/2024 |
3.94
|
129,500 | 3.95 | 3.97 | 3.90 | 0 | 0 | 0 |
| 19/02/2024 |
3.94
|
98,500 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
| 16/02/2024 |
3.96
|
31,200 | 3.97 | 3.99 | 3.90 | 0 | 810 | -0.0 |
| 15/02/2024 |
3.97
|
33,600 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 07/02/2024 |
3.92
|
66,700 | 3.90 | 3.92 | 3.84 | 0 | 0 | 0 |
| 06/02/2024 |
3.87
|
47,500 | 3.86 | 3.89 | 3.84 | 0 | 0 | 0 |
| 05/02/2024 |
3.86
|
72,200 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 02/02/2024 |
3.94
|
53,000 | 3.94 | 3.96 | 3.80 | 6,000 | 0 | 0.0 |
| 01/02/2024 |
3.94
|
121,000 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 |
| 31/01/2024 |
3.92
|
177,900 | 4.01 | 4.02 | 3.90 | 0 | 0 | 0 |
| 30/01/2024 |
4.02
|
51,900 | 4 | 4.02 | 3.98 | 100 | 0 | 0.0 |
| 29/01/2024 |
4
|
79,300 | 4.03 | 4.03 | 4 | 14,000 | 0 | 0.1 |
| 26/01/2024 |
4.01
|
89,100 | 4.02 | 4.03 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.01
|
58,400 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 24/01/2024 |
4
|
61,300 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |