| 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) |
0.11 | 2.76% | 12,927,200 | 39,500 | 0.2 |
3.76
4.26
4.12
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.39% | 23,149,100 | -65,900 | -0.3 |
3.64
4.26
4.12
|
|
3 tháng
(2025-09-05) |
-0.64 | -13.53% | 36,437,900 | -38,800 | -0.1 |
3.64
4.73
4.12
|
|
6 tháng
(2025-06-09) |
0.06 | 1.49% | 114,143,800 | 114,300 | 1.3 |
3.64
5.26
4.12
|
|
12 tháng
(2024-12-09) |
0.16 | 4.07% | 150,064,400 | 118,100 | 1.5 |
3.64
5.55
4.12
|
|
24 tháng
(2023-12-15) |
-2.96 | -41.99% | 241,517,600 | 143,260 | 1.5 |
3.56
8.25
4.12
|
|
36 tháng
(2022-12-20) |
-4.41 | -51.88% | 528,106,400 | 425,944 | 4.0 |
3.56
9.80
4.12
|
|
60 tháng
(2020-12-30) |
-4.02 | -49.57% | 1,195,898,460 | -510,794 | -7.1 |
3.56
20.50
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
5.79
|
186,900 | 5.81 | 5.85 | 5.79 | 700 | 500 | 0.0 |
| 02/05/2024 |
5.81
|
237,700 | 5.86 | 5.90 | 5.74 | 0 | 14,400 | -0.1 |
| 26/04/2024 |
5.88
|
182,500 | 5.76 | 5.93 | 5.76 | 0 | 6,700 | -0.0 |
| 25/04/2024 |
5.90
|
90,700 | 5.90 | 5.94 | 5.80 | 4,200 | 100 | 0.0 |
| 24/04/2024 |
5.95
|
250,500 | 5.90 | 5.97 | 5.78 | 54,800 | 1,500 | 0.3 |
| 23/04/2024 |
5.79
|
247,700 | 6.10 | 6.10 | 5.79 | 10,000 | 0 | 0.1 |
| 22/04/2024 |
5.96
|
178,600 | 5.78 | 5.96 | 5.78 | 11,000 | 0 | 0.1 |
| 19/04/2024 |
5.77
|
373,200 | 6.11 | 6.17 | 5.75 | 1,500 | 1,800 | -0.0 |
| 17/04/2024 |
6
|
583,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 16/04/2024 |
5.61
|
1,369,300 | 5.97 | 5.99 | 5.56 | 0 | 36,400 | -0.2 |
| 15/04/2024 |
5.97
|
646,900 | 6.41 | 6.41 | 5.97 | 100 | 39,000 | -0.2 |
| 12/04/2024 |
6.41
|
147,800 | 6.40 | 6.46 | 6.40 | 0 | 22,700 | -0.1 |
| 11/04/2024 |
6.40
|
222,300 | 6.40 | 6.44 | 6.30 | 9,200 | 300 | 0.1 |
| 10/04/2024 |
6.45
|
276,200 | 6.56 | 6.57 | 6.45 | 0 | 7,000 | -0.0 |
| 09/04/2024 |
6.56
|
400,100 | 6.40 | 6.59 | 6.38 | 76,000 | 8,000 | 0.4 |
| 08/04/2024 |
6.40
|
450,100 | 6.40 | 6.42 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.38
|
302,900 | 6.40 | 6.44 | 6.35 | 0 | 0 | 0 |
| 04/04/2024 |
6.43
|
278,400 | 6.44 | 6.50 | 6.40 | 0 | 3,200 | -0.0 |
| 03/04/2024 |
6.44
|
608,000 | 6.45 | 6.55 | 6.39 | 33,700 | 400 | 0.2 |
| 02/04/2024 |
6.50
|
539,100 | 6.50 | 6.54 | 6.41 | 500 | 13,700 | -0.1 |
| 01/04/2024 |
6.55
|
361,600 | 6.60 | 6.65 | 6.31 | 0 | 40,600 | -0.3 |
| 29/03/2024 |
6.60
|
488,400 | 6.68 | 6.68 | 6.60 | 0 | 200 | -0.0 |
| 28/03/2024 |
6.68
|
359,700 | 6.75 | 6.75 | 6.64 | 0 | 2,400 | -0.0 |
| 27/03/2024 |
6.72
|
470,700 | 6.66 | 6.74 | 6.66 | 0 | 8,600 | -0.1 |
| 26/03/2024 |
6.66
|
401,900 | 6.64 | 6.66 | 6.59 | 40,000 | 0 | 0.3 |
| 25/03/2024 |
6.66
|
609,500 | 6.67 | 6.78 | 6.58 | 15,000 | 700 | 0.1 |
| 22/03/2024 |
6.67
|
1,124,300 | 6.83 | 6.85 | 6.60 | 8,600 | 5,600 | 0.0 |
| 21/03/2024 |
6.78
|
393,700 | 6.82 | 6.91 | 6.76 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
637,000 | 6.61 | 6.92 | 6.61 | 70,200 | 600 | 0.5 |
| 19/03/2024 |
6.60
|
498,200 | 6.70 | 6.70 | 6.50 | 5,700 | 1,000 | 0.0 |
| 18/03/2024 |
6.51
|
744,900 | 6.81 | 6.91 | 6.51 | 800 | 61,500 | -0.4 |
| 15/03/2024 |
6.81
|
542,500 | 6.89 | 6.90 | 6.80 | 200 | 2,600 | -0.0 |
| 14/03/2024 |
6.89
|
460,700 | 6.99 | 6.99 | 6.84 | 1,500 | 0 | 0.0 |
| 13/03/2024 |
6.95
|
600,200 | 6.81 | 6.98 | 6.70 | 49,700 | 1,600 | 0.3 |
| 12/03/2024 |
6.81
|
739,200 | 7 | 7.05 | 6.80 | 6,600 | 9,300 | -0.0 |
| 11/03/2024 |
7
|
883,900 | 7.12 | 7.19 | 7 | 0 | 6,400 | -0.0 |
| 08/03/2024 |
7.13
|
637,400 | 7.23 | 7.30 | 7.10 | 1,000 | 13,600 | -0.1 |
| 07/03/2024 |
7.25
|
430,600 | 7.32 | 7.32 | 7.22 | 300 | 9,500 | -0.1 |
| 06/03/2024 |
7.25
|
291,100 | 7.42 | 7.42 | 7.25 | 1,500 | 6,000 | -0.0 |
| 05/03/2024 |
7.42
|
372,500 | 7.26 | 7.48 | 7.26 | 0 | 700 | -0.0 |
| 04/03/2024 |
7.25
|
443,700 | 7.26 | 7.30 | 7.24 | 28,300 | 200 | 0.2 |
| 01/03/2024 |
7.26
|
345,700 | 7.21 | 7.27 | 7.20 | 0 | 3,000 | -0.0 |
| 29/02/2024 |
7.21
|
388,400 | 7.29 | 7.31 | 7.20 | 0 | 14,000 | -0.1 |
| 28/02/2024 |
7.29
|
379,500 | 7.27 | 7.34 | 7.24 | 0 | 100 | -0.0 |
| 27/02/2024 |
7.26
|
435,600 | 7.30 | 7.30 | 7.23 | 0 | 16,600 | -0.1 |
| 26/02/2024 |
7.26
|
292,400 | 7.21 | 7.31 | 7.21 | 500 | 8,200 | -0.1 |
| 23/02/2024 |
7.21
|
997,100 | 7.50 | 7.50 | 7.21 | 500 | 59,300 | -0.4 |
| 22/02/2024 |
7.51
|
476,800 | 7.52 | 7.59 | 7.46 | 2,800 | 6,000 | -0.0 |
| 21/02/2024 |
7.52
|
397,800 | 7.60 | 7.63 | 7.45 | 0 | 8,000 | -0.1 |
| 20/02/2024 |
7.60
|
847,100 | 7.41 | 7.63 | 7.41 | 47,000 | 700 | 0.3 |
| 19/02/2024 |
7.41
|
546,500 | 7.39 | 7.41 | 7.30 | 9,300 | 200 | 0.1 |
| 16/02/2024 |
7.37
|
306,700 | 7.38 | 7.39 | 7.30 | 2,500 | 5,200 | -0.0 |
| 15/02/2024 |
7.31
|
210,400 | 7.35 | 7.39 | 7.29 | 3,900 | 2,200 | 0.0 |
| 07/02/2024 |
7.34
|
261,000 | 7.27 | 7.34 | 7.25 | 2,200 | 3,800 | -0.0 |
| 06/02/2024 |
7.28
|
311,500 | 7.40 | 7.40 | 7.21 | 700 | 900 | -0.0 |
| 05/02/2024 |
7.28
|
425,400 | 7.20 | 7.35 | 7.20 | 41,100 | 7,800 | 0.2 |
| 02/02/2024 |
7.20
|
697,500 | 7.41 | 7.41 | 7.19 | 4,000 | 8,500 | -0.0 |
| 01/02/2024 |
7.33
|
576,600 | 7.38 | 7.45 | 7.29 | 300 | 31,500 | -0.2 |
| 31/01/2024 |
7.42
|
615,800 | 7.51 | 7.63 | 7.38 | 5,300 | 13,100 | -0.1 |
| 30/01/2024 |
7.50
|
728,000 | 7.43 | 7.55 | 7.40 | 22,600 | 6,700 | 0.1 |
| 29/01/2024 |
7.53
|
507,500 | 7.78 | 7.78 | 7.53 | 4,400 | 4,700 | -0.0 |
| 26/01/2024 |
7.67
|
715,000 | 7.70 | 7.78 | 7.67 | 6,700 | 6,300 | 0.0 |
| 25/01/2024 |
7.76
|
451,500 | 7.90 | 7.95 | 7.76 | 1,000 | 28,200 | -0.2 |
| 24/01/2024 |
7.86
|
806,500 | 7.82 | 8.08 | 7.82 | 11,800 | 3,500 | 0.1 |
| 23/01/2024 |
7.79
|
587,200 | 7.80 | 7.87 | 7.76 | 5,100 | 7,500 | -0.0 |
| 22/01/2024 |
7.80
|
384,200 | 7.81 | 7.90 | 7.74 | 2,700 | 9,600 | -0.1 |
| 19/01/2024 |
7.81
|
611,000 | 7.85 | 7.99 | 7.78 | 2,200 | 2,500 | -0.0 |
| 18/01/2024 |
7.90
|
521,700 | 8.09 | 8.09 | 7.86 | 0 | 3,100 | -0.0 |
| 17/01/2024 |
7.96
|
819,300 | 8.10 | 8.11 | 7.93 | 4,700 | 0 | 0.0 |
| 16/01/2024 |
8.09
|
393,100 | 8.09 | 8.15 | 8.01 | 3,500 | 1,000 | 0.0 |
| 15/01/2024 |
8.08
|
1,422,200 | 8.38 | 8.38 | 8.06 | 0 | 29,700 | -0.2 |
| 12/01/2024 |
8.15
|
1,409,900 | 8.11 | 8.26 | 8.05 | 6,200 | 1,500 | 0.0 |
| 11/01/2024 |
8.25
|
1,576,200 | 8 | 8.40 | 7.92 | 22,400 | 0 | 0.2 |
| 10/01/2024 |
8
|
776,300 | 8.05 | 8.09 | 7.90 | 800 | 0 | 0.0 |
| 09/01/2024 |
8.09
|
1,336,200 | 7.84 | 8.26 | 7.83 | 200 | 3,000 | -0.0 |
| 08/01/2024 |
7.85
|
667,600 | 7.94 | 8.05 | 7.85 | 500 | 16,600 | -0.1 |
| 05/01/2024 |
7.82
|
1,454,800 | 8 | 8.10 | 7.77 | 6,000 | 15,600 | -0.1 |
| 04/01/2024 |
7.95
|
3,396,100 | 8.20 | 8.20 | 7.95 | 6,200 | 8,700 | -0.0 |
| 03/01/2024 |
7.67
|
1,100,600 | 7.21 | 7.67 | 7.15 | 1,000 | 2,600 | -0.0 |
| 02/01/2024 |
7.17
|
416,300 | 7.06 | 7.17 | 7.04 | 5,900 | 600 | 0.0 |
| 29/12/2023 |
7.05
|
296,700 | 7.08 | 7.12 | 7.03 | 200 | 0 | 0.0 |
| 28/12/2023 |
7.08
|
594,000 | 7.06 | 7.10 | 7 | 2,000 | 0 | 0.0 |
| 27/12/2023 |
7.06
|
434,800 | 7.10 | 7.14 | 7.05 | 5,200 | 400 | 0.0 |
| 26/12/2023 |
7.10
|
259,400 | 7.09 | 7.14 | 7.05 | 3,900 | 500 | 0.0 |
| 25/12/2023 |
7.09
|
265,200 | 7.08 | 7.15 | 7.05 | 22,300 | 100 | 0.2 |
| 22/12/2023 |
7.08
|
273,500 | 7.11 | 7.25 | 7.05 | 5,800 | 12,300 | -0.0 |
| 21/12/2023 |
7.11
|
172,900 | 7.10 | 7.15 | 7.03 | 3,300 | 1,000 | 0.0 |
| 20/12/2023 |
7.10
|
198,400 | 7.11 | 7.14 | 7.07 | 0 | 8,400 | -0.1 |
| 19/12/2023 |
7.11
|
285,000 | 7.11 | 7.21 | 7.01 | 2,500 | 10,200 | -0.1 |
| 18/12/2023 |
7.11
|
430,200 | 7.05 | 7.30 | 7 | 200 | 1,800 | -0.0 |
| 15/12/2023 |
7.05
|
343,300 | 7.06 | 7.13 | 6.99 | 18,800 | 3,600 | 0.1 |
| 14/12/2023 |
7.06
|
330,700 | 7.14 | 7.27 | 7.06 | 0 | 11,500 | -0.1 |
| 13/12/2023 |
7.14
|
813,300 | 7.25 | 7.39 | 7.14 | 2,800 | 2,800 | 0.0 |
| 12/12/2023 |
7.25
|
531,600 | 7.17 | 7.27 | 7.16 | 4,400 | 100 | 0.0 |
| 11/12/2023 |
7.17
|
294,800 | 7.28 | 7.40 | 7.15 | 0 | 16,100 | -0.1 |
| 08/12/2023 |
7.28
|
596,900 | 7.38 | 7.40 | 7.11 | 1,400 | 800 | 0.0 |
| 07/12/2023 |
7.38
|
1,364,300 | 7.24 | 7.50 | 7.23 | 300 | 6,600 | -0.0 |
| 06/12/2023 |
7.24
|
1,143,900 | 7 | 7.30 | 7 | 12,600 | 0 | 0.1 |
| 05/12/2023 |
7
|
274,800 | 7 | 7.08 | 6.93 | 2,300 | 100 | 0.0 |
| 04/12/2023 |
7
|
620,100 | 6.90 | 7.05 | 6.90 | 18,300 | 3,600 | 0.1 |