| 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) |
1.23 | 16.18% | 2,049,300 | -800 | -0.0 |
7.60
9.28
8.72
|
|
2 tháng
(2025-11-28) |
0.77 | 9.55% | 3,329,900 | -8,800 | -0.1 |
6.78
9.28
8.72
|
|
3 tháng
(2025-10-29) |
0.65 | 7.95% | 5,855,200 | -79,700 | -0.6 |
6.78
9.28
8.72
|
|
6 tháng
(2025-07-31) |
2.24 | 33.99% | 18,865,600 | -328,000 | -2.4 |
6.50
9.30
8.72
|
|
12 tháng
(2025-02-03) |
4.19 | 90.30% | 48,098,700 | -284,800 | -2.4 |
4.33
9.30
8.72
|
|
24 tháng
(2024-02-07) |
4.33 | 96.22% | 123,509,800 | -22,600 | -0.9 |
3.90
9.30
8.72
|
|
36 tháng
(2023-02-13) |
5.23 | 145.28% | 249,510,800 | 382,900 | 1.2 |
3.60
9.30
8.72
|
|
60 tháng
(2021-02-22) |
5.56 | 170.03% | 432,780,300 | 361,500 | 0.4 |
2.74
20.20
8.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.91
|
244,700 | 5.15 | 5.15 | 4.89 | 1,000 | 51,000 | -0.2 |
| 21/06/2024 |
5.09
|
138,800 | 4.93 | 5.09 | 4.92 | 10,300 | 1,400 | 0.0 |
| 20/06/2024 |
4.90
|
350,100 | 5.09 | 5.09 | 4.90 | 7,000 | 38,700 | -0.2 |
| 19/06/2024 |
5.05
|
322,300 | 5.17 | 5.17 | 5.05 | 1,300 | 34,900 | -0.2 |
| 18/06/2024 |
5.14
|
237,700 | 5.15 | 5.18 | 5.10 | 19,400 | 7,700 | 0.1 |
| 17/06/2024 |
5.15
|
351,200 | 5.17 | 5.18 | 5.10 | 0 | 19,200 | -0.1 |
| 14/06/2024 |
5.13
|
498,900 | 5.20 | 5.21 | 5.13 | 100 | 9,000 | -0.0 |
| 13/06/2024 |
5.20
|
171,600 | 5.27 | 5.27 | 5.20 | 15,200 | 0 | 0.1 |
| 12/06/2024 |
5.25
|
320,300 | 5.18 | 5.25 | 5.15 | 30,500 | 200 | 0.2 |
| 11/06/2024 |
5.19
|
331,200 | 5.24 | 5.31 | 5.18 | 1,000 | 17,000 | -0.1 |
| 10/06/2024 |
5.23
|
377,300 | 5.30 | 5.40 | 5.20 | 200 | 1,800 | -0.0 |
| 07/06/2024 |
5.29
|
223,300 | 5.38 | 5.38 | 5.27 | 0 | 16,000 | -0.1 |
| 06/06/2024 |
5.32
|
195,000 | 5.43 | 5.45 | 5.30 | 0 | 29,900 | -0.2 |
| 05/06/2024 |
5.43
|
476,000 | 5.37 | 5.49 | 5.37 | 19,300 | 23,900 | -0.0 |
| 04/06/2024 |
5.37
|
208,600 | 5.40 | 5.41 | 5.32 | 3,000 | 18,400 | -0.1 |
| 03/06/2024 |
5.38
|
1,146,900 | 5.30 | 5.55 | 5.24 | 38,700 | 13,200 | 0.1 |
| 31/05/2024 |
5.27
|
374,700 | 5.28 | 5.28 | 5.19 | 6,800 | 9,500 | -0.0 |
| 30/05/2024 |
5.28
|
467,300 | 5.34 | 5.38 | 5.25 | 2,100 | 15,000 | -0.1 |
| 29/05/2024 |
5.38
|
674,700 | 5.20 | 5.41 | 5.17 | 98,900 | 0 | 0.5 |
| 28/05/2024 |
5.17
|
327,200 | 5.21 | 5.24 | 5.16 | 15,700 | 21,900 | -0.0 |
| 27/05/2024 |
5.20
|
300,400 | 5.19 | 5.26 | 5.14 | 48,500 | 36,000 | 0.1 |
| 24/05/2024 |
5.20
|
552,800 | 5.33 | 5.33 | 5.10 | 20,000 | 41,200 | -0.1 |
| 23/05/2024 |
5.33
|
335,700 | 5.32 | 5.36 | 5.23 | 500 | 18,200 | -0.1 |
| 22/05/2024 |
5.32
|
816,700 | 5.24 | 5.48 | 5.24 | 34,000 | 1,000 | 0.2 |
| 21/05/2024 |
5.22
|
442,100 | 5.30 | 5.31 | 5.19 | 47,400 | 0 | 0.2 |
| 20/05/2024 |
5.27
|
521,800 | 5.15 | 5.27 | 5.15 | 82,000 | 0 | 0.4 |
| 17/05/2024 |
5.16
|
352,300 | 5.15 | 5.21 | 5.13 | 22,200 | 0 | 0.1 |
| 16/05/2024 |
5.16
|
480,300 | 5.20 | 5.23 | 5.15 | 65,700 | 29,300 | 0.2 |
| 15/05/2024 |
5.17
|
436,600 | 5.10 | 5.30 | 5.08 | 26,500 | 3,000 | 0.1 |
| 14/05/2024 |
5.09
|
793,800 | 5.15 | 5.17 | 5.08 | 29,600 | 0 | 0.2 |
| 13/05/2024 |
5.13
|
697,600 | 5.14 | 5.16 | 5 | 5,300 | 19,200 | -0.1 |
| 10/05/2024 |
5
|
2,549,800 | 5.39 | 5.39 | 4.96 | 91,700 | 50,700 | 0.2 |
| 09/05/2024 |
5.29
|
210,500 | 5.31 | 5.39 | 5.29 | 10,800 | 4,400 | 0.0 |
| 08/05/2024 |
5.33
|
260,200 | 5.36 | 5.36 | 5.23 | 19,700 | 0 | 0.1 |
| 07/05/2024 |
5.36
|
199,600 | 5.38 | 5.41 | 5.30 | 19,300 | 0 | 0.1 |
| 06/05/2024 |
5.41
|
172,600 | 5.33 | 5.42 | 5.27 | 27,200 | 700 | 0.1 |
| 03/05/2024 |
5.33
|
247,500 | 5.20 | 5.40 | 5.18 | 95,800 | 0 | 0.5 |
| 02/05/2024 |
5.18
|
326,300 | 5.23 | 5.30 | 5.13 | 23,300 | 300 | 0.1 |
| 26/04/2024 |
5.22
|
230,100 | 5.17 | 5.30 | 5.10 | 17,100 | 28,000 | -0.1 |
| 25/04/2024 |
5.20
|
147,000 | 5.34 | 5.34 | 5.17 | 8,500 | 33,100 | -0.1 |
| 24/04/2024 |
5.25
|
201,500 | 5.38 | 5.40 | 5.25 | 81,200 | 8,300 | 0.4 |
| 23/04/2024 |
5.20
|
1,987,700 | 5.26 | 5.43 | 5.10 | 34,700 | 4,600 | 0.2 |
| 22/04/2024 |
5.15
|
247,000 | 5 | 5.23 | 5 | 20,600 | 0 | 0.1 |
| 19/04/2024 |
5.02
|
452,500 | 5.24 | 5.24 | 4.95 | 16,600 | 43,300 | -0.1 |
| 17/04/2024 |
5.25
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 32,100 | -0.2 |
| 16/04/2024 |
5.36
|
1,060,300 | 5.70 | 5.70 | 5.31 | 26,200 | 79,400 | -0.3 |
| 15/04/2024 |
5.70
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 59,600 | -0.4 |
| 12/04/2024 |
6.12
|
301,100 | 6.29 | 6.29 | 6.10 | 1,100 | 10,900 | -0.1 |
| 11/04/2024 |
6.18
|
812,400 | 6.11 | 6.30 | 6.11 | 15,000 | 300 | 0.1 |
| 10/04/2024 |
6.11
|
1,984,600 | 6.05 | 6.38 | 6 | 57,100 | 18,400 | 0.2 |
| 09/04/2024 |
5.97
|
400,100 | 5.97 | 6.08 | 5.96 | 16,300 | 5,000 | 0.1 |
| 08/04/2024 |
5.96
|
368,100 | 6 | 6.04 | 5.94 | 10,100 | 0 | 0.1 |
| 05/04/2024 |
5.95
|
1,887,900 | 5.79 | 6.20 | 5.71 | 34,000 | 64,200 | -0.2 |
| 04/04/2024 |
5.80
|
344,600 | 5.93 | 5.93 | 5.70 | 3,700 | 15,000 | -0.1 |
| 03/04/2024 |
5.93
|
691,000 | 5.68 | 5.95 | 5.68 | 26,200 | 8,900 | 0.1 |
| 02/04/2024 |
5.68
|
425,500 | 5.80 | 5.85 | 5.68 | 10,400 | 700 | 0.1 |
| 01/04/2024 |
5.80
|
343,200 | 5.85 | 6.05 | 5.77 | 8,700 | 11,000 | -0.0 |
| 29/03/2024 |
5.81
|
475,600 | 5.93 | 5.95 | 5.74 | 3,500 | 56,100 | -0.3 |
| 28/03/2024 |
5.90
|
204,800 | 6.07 | 6.07 | 5.90 | 3,000 | 4,900 | -0.0 |
| 27/03/2024 |
6.05
|
588,200 | 5.84 | 6.13 | 5.84 | 0 | 100 | -0.0 |
| 26/03/2024 |
5.81
|
241,500 | 5.77 | 5.98 | 5.77 | 0 | 200 | -0.0 |
| 25/03/2024 |
5.83
|
388,500 | 5.99 | 5.99 | 5.83 | 3,100 | 0 | 0.0 |
| 22/03/2024 |
5.95
|
447,400 | 5.95 | 6.20 | 5.92 | 6,100 | 6,200 | -0.0 |
| 21/03/2024 |
5.99
|
416,100 | 5.96 | 6.10 | 5.90 | 1,300 | 0 | 0.0 |
| 20/03/2024 |
5.95
|
587,700 | 6.16 | 6.16 | 5.80 | 11,800 | 4,800 | 0.0 |
| 19/03/2024 |
6.14
|
1,047,700 | 6.40 | 6.40 | 5.95 | 48,900 | 10,000 | 0.2 |
| 18/03/2024 |
6.09
|
2,638,800 | 6 | 6.09 | 5.80 | 26,200 | 67,200 | -0.2 |
| 15/03/2024 |
5.70
|
745,300 | 5.48 | 5.73 | 5.48 | 4,800 | 4,300 | 0.0 |
| 14/03/2024 |
5.50
|
461,000 | 5.59 | 5.59 | 5.45 | 500 | 100 | 0.0 |
| 13/03/2024 |
5.47
|
304,700 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 |
| 12/03/2024 |
5.41
|
292,500 | 5.60 | 5.60 | 5.41 | 2,000 | 200 | 0.0 |
| 11/03/2024 |
5.50
|
1,664,000 | 5.74 | 5.74 | 5.50 | 11,300 | 8,400 | 0.0 |
| 08/03/2024 |
5.51
|
425,100 | 5.64 | 5.70 | 5.45 | 7,100 | 0 | 0.0 |
| 07/03/2024 |
5.64
|
489,400 | 5.70 | 5.70 | 5.56 | 2,200 | 0 | 0.0 |
| 06/03/2024 |
5.61
|
370,300 | 5.60 | 5.86 | 5.58 | 20,700 | 8,800 | 0.1 |
| 05/03/2024 |
5.66
|
869,900 | 5.69 | 5.81 | 5.47 | 65,500 | 7,000 | 0.3 |
| 04/03/2024 |
5.46
|
993,400 | 5.71 | 5.76 | 5.46 | 27,600 | 0 | 0.2 |
| 01/03/2024 |
5.67
|
601,400 | 5.68 | 5.88 | 5.57 | 58,500 | 16,000 | 0.2 |
| 29/02/2024 |
5.68
|
1,446,600 | 5.35 | 5.69 | 5.35 | 15,800 | 19,900 | -0.0 |
| 28/02/2024 |
5.32
|
832,000 | 5.67 | 5.67 | 5.29 | 0 | 15,100 | -0.1 |
| 27/02/2024 |
5.52
|
840,900 | 5.66 | 5.81 | 5.43 | 10,100 | 0 | 0.1 |
| 26/02/2024 |
5.43
|
962,800 | 5.10 | 5.43 | 5.01 | 22,600 | 24,900 | -0.0 |
| 23/02/2024 |
5.08
|
1,362,400 | 5.60 | 5.60 | 5.08 | 17,200 | 21,100 | -0.0 |
| 22/02/2024 |
5.46
|
2,898,300 | 5.35 | 5.46 | 5.30 | 11,000 | 90,100 | -0.4 |
| 21/02/2024 |
5.11
|
1,820,700 | 4.80 | 5.11 | 4.78 | 0 | 31,600 | -0.2 |
| 20/02/2024 |
4.78
|
901,500 | 4.61 | 4.82 | 4.51 | 19,600 | 0 | 0.1 |
| 19/02/2024 |
4.61
|
275,200 | 4.63 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
| 16/02/2024 |
4.62
|
304,700 | 4.59 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
4.58
|
174,200 | 4.65 | 4.65 | 4.51 | 10,000 | 0 | 0.0 |
| 07/02/2024 |
4.50
|
264,600 | 4.57 | 4.57 | 4.45 | 11,000 | 0 | 0.0 |
| 06/02/2024 |
4.50
|
150,700 | 4.44 | 4.59 | 4.44 | 0 | 0 | 0 |
| 05/02/2024 |
4.55
|
172,900 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.60
|
100,300 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
| 01/02/2024 |
4.62
|
384,000 | 4.61 | 4.68 | 4.53 | 0 | 0 | 0 |
| 31/01/2024 |
4.54
|
117,000 | 4.58 | 4.62 | 4.40 | 0 | 0 | 0 |
| 30/01/2024 |
4.61
|
1,443,200 | 4.56 | 4.66 | 4.50 | 0 | 0 | 0 |
| 29/01/2024 |
4.56
|
211,900 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 26/01/2024 |
4.56
|
115,400 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 |
| 25/01/2024 |
4.56
|
96,400 | 4.59 | 4.59 | 4.50 | 9,900 | 0 | 0.0 |
| 24/01/2024 |
4.57
|
368,200 | 4.49 | 4.65 | 4.42 | 0 | 0 | 0 |