| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.15 | -2.94% | 1,220,900 | -1,300 | -0.0 |
4.85
5.10
4.85
|
|
2 tháng
(2025-10-06) |
-0.51 | -9.34% | 3,414,000 | -800 | -0.0 |
4.69
5.46
4.85
|
|
3 tháng
(2025-09-08) |
-0.50 | -9.17% | 4,980,700 | -38,200 | -0.2 |
4.69
5.58
4.85
|
|
6 tháng
(2025-06-09) |
-0.31 | -5.89% | 23,461,400 | 81,900 | 0.2 |
4.69
6.14
4.85
|
|
12 tháng
(2024-12-10) |
-2.39 | -32.56% | 40,454,200 | -176,686 | -1.6 |
4.69
7.36
4.85
|
|
24 tháng
(2023-12-18) |
-2.78 | -35.93% | 106,112,400 | -362,786 | -3.3 |
4.69
9.07
4.85
|
|
36 tháng
(2022-12-21) |
1.02 | 25.99% | 191,892,100 | -443,086 | -3.5 |
3.57
10.41
4.85
|
|
60 tháng
(2020-12-31) |
0.77 | 18.49% | 499,136,970 | -10,839,275 | -90.5 |
3.33
16.93
4.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
6.31
|
96,800 | 6.31 | 6.36 | 6.25 | 0 | 0 | 0 |
| 02/05/2024 |
6.31
|
86,600 | 6.31 | 6.50 | 6.31 | 1,000 | 1,000 | 0 |
| 26/04/2024 |
6.35
|
101,900 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
79,900 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
133,300 | 6.43 | 6.60 | 6.43 | 0 | 1,400 | -0.0 |
| 23/04/2024 |
6.39
|
41,500 | 6.48 | 6.48 | 6.27 | 0 | 0 | 0 |
| 22/04/2024 |
6.36
|
62,900 | 6.58 | 6.58 | 6.22 | 0 | 0 | 0 |
| 19/04/2024 |
6.18
|
275,500 | 6.22 | 6.41 | 6.18 | 1,400 | 12,800 | -0.1 |
| 17/04/2024 |
6.22
|
119,200 | 6.55 | 6.55 | 6.22 | 0 | 17,800 | -0.1 |
| 16/04/2024 |
6.28
|
303,800 | 6.43 | 6.60 | 6.03 | 6,000 | 0 | 0.0 |
| 15/04/2024 |
6.43
|
537,500 | 6.97 | 6.97 | 6.43 | 11,000 | 0 | 0.1 |
| 12/04/2024 |
6.91
|
354,600 | 6.69 | 7.04 | 6.69 | 30,600 | 0 | 0.2 |
| 11/04/2024 |
6.73
|
353,100 | 6.78 | 6.78 | 6.41 | 3,600 | 24,300 | -0.1 |
| 10/04/2024 |
6.79
|
344,100 | 6.95 | 6.95 | 6.78 | 0 | 14,300 | -0.1 |
| 09/04/2024 |
6.94
|
188,900 | 6.93 | 7.08 | 6.88 | 0 | 0 | 0 |
| 08/04/2024 |
6.93
|
541,600 | 6.97 | 7.34 | 6.77 | 1,400 | 0 | 0.0 |
| 05/04/2024 |
7.22
|
302,700 | 6.91 | 7.25 | 6.91 | 38,600 | 0 | 0.3 |
| 04/04/2024 |
7.35
|
348,600 | 7.37 | 7.38 | 7.21 | 0 | 9,300 | -0.1 |
| 03/04/2024 |
7.37
|
388,300 | 7.60 | 7.61 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.60
|
380,000 | 7.76 | 7.76 | 7.53 | 0 | 0 | 0 |
| 01/04/2024 |
7.62
|
260,700 | 7.82 | 7.82 | 7.56 | 9,300 | 0 | 0.1 |
| 29/03/2024 |
7.72
|
332,200 | 8.00 | 8.06 | 7.69 | 0 | 0 | 0 |
| 28/03/2024 |
7.64
|
344,200 | 8.01 | 8.10 | 7.59 | 0 | 2,100 | -0.0 |
| 27/03/2024 |
8.01
|
656,600 | 8.20 | 8.20 | 7.88 | 0 | 8,000 | -0.1 |
| 26/03/2024 |
7.74
|
557,300 | 7.42 | 7.74 | 7.25 | 0 | 0 | 0 |
| 25/03/2024 |
7.25
|
424,000 | 7.18 | 7.47 | 7.12 | 0 | 0 | 0 |
| 22/03/2024 |
7.18
|
319,600 | 7.21 | 7.30 | 7.13 | 2,100 | 1,900 | 0.0 |
| 21/03/2024 |
7.13
|
174,800 | 7.07 | 7.19 | 7.07 | 0 | 4,800 | -0.0 |
| 20/03/2024 |
7.04
|
194,600 | 7.17 | 7.17 | 7.01 | 0 | 0 | 0 |
| 19/03/2024 |
7.17
|
269,300 | 7.30 | 7.31 | 7.07 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
377,800 | 7.11 | 7.35 | 6.93 | 2,900 | 2,300 | 0.0 |
| 15/03/2024 |
7.11
|
198,200 | 7.13 | 7.28 | 7.07 | 0 | 0 | 0 |
| 14/03/2024 |
7.12
|
204,000 | 7.19 | 7.32 | 7.09 | 0 | 1,300 | -0.0 |
| 13/03/2024 |
7.16
|
150,300 | 7.04 | 7.18 | 6.93 | 2,300 | 0 | 0.0 |
| 12/03/2024 |
7.04
|
297,100 | 7.35 | 7.35 | 6.72 | 0 | 0 | 0 |
| 11/03/2024 |
7.22
|
264,000 | 7.25 | 7.34 | 7.07 | 0 | 2,900 | -0.0 |
| 08/03/2024 |
7.25
|
404,700 | 7.36 | 7.43 | 7.25 | 1,300 | 0 | 0.0 |
| 07/03/2024 |
7.40
|
252,200 | 7.38 | 7.45 | 7.37 | 0 | 9,300 | -0.1 |
| 06/03/2024 |
7.36
|
405,200 | 7.53 | 7.56 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.53
|
220,100 | 7.58 | 7.58 | 7.40 | 1,000 | 0 | 0.0 |
| 04/03/2024 |
7.55
|
478,200 | 7.53 | 7.68 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.44
|
456,300 | 7.44 | 7.49 | 7.35 | 11,200 | 0 | 0.1 |
| 29/02/2024 |
7.44
|
138,100 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 |
| 28/02/2024 |
7.44
|
258,100 | 7.58 | 7.58 | 7.43 | 0 | 100 | -0.0 |
| 27/02/2024 |
7.58
|
229,900 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.58
|
183,400 | 7.49 | 7.63 | 7.37 | 0 | 1,600 | -0.0 |
| 23/02/2024 |
7.49
|
363,900 | 7.80 | 7.80 | 7.49 | 0 | 4,800 | -0.0 |
| 22/02/2024 |
7.75
|
224,400 | 7.82 | 7.82 | 7.65 | 0 | 1,200 | -0.0 |
| 21/02/2024 |
7.74
|
458,400 | 7.52 | 7.80 | 7.52 | 1,600 | 0 | 0.0 |
| 20/02/2024 |
7.52
|
89,700 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 |
| 19/02/2024 |
7.52
|
125,000 | 7.54 | 7.57 | 7.48 | 0 | 0 | 0 |
| 16/02/2024 |
7.51
|
162,800 | 7.51 | 7.58 | 7.40 | 6,000 | 400 | 0.0 |
| 15/02/2024 |
7.34
|
147,400 | 7.34 | 7.53 | 7.30 | 0 | 400 | -0.0 |
| 07/02/2024 |
7.25
|
163,200 | 7.31 | 7.35 | 7.25 | 200 | 0 | 0.0 |
| 06/02/2024 |
7.24
|
191,400 | 7.24 | 7.49 | 7.21 | 0 | 5,500 | -0.0 |
| 05/02/2024 |
7.40
|
120,100 | 7.44 | 7.50 | 7.35 | 0 | 200 | -0.0 |
| 02/02/2024 |
7.49
|
181,600 | 7.49 | 7.62 | 7.47 | 0 | 0 | 0 |
| 01/02/2024 |
7.49
|
84,700 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
| 31/01/2024 |
7.48
|
168,500 | 7.55 | 7.65 | 7.41 | 200 | 0 | 0.0 |
| 30/01/2024 |
7.47
|
274,000 | 7.37 | 7.55 | 7.32 | 0 | 300 | -0.0 |
| 29/01/2024 |
7.47
|
96,700 | 7.58 | 7.58 | 7.47 | 0 | 800 | -0.0 |
| 26/01/2024 |
7.54
|
76,200 | 7.42 | 7.58 | 7.42 | 0 | 600 | -0.0 |
| 25/01/2024 |
7.56
|
45,200 | 7.55 | 7.58 | 7.53 | 0 | 200 | -0.0 |
| 24/01/2024 |
7.55
|
96,800 | 7.58 | 7.59 | 7.54 | 800 | 1,000 | -0.0 |
| 23/01/2024 |
7.58
|
174,800 | 7.71 | 7.71 | 7.54 | 200 | 3,500 | -0.0 |
| 22/01/2024 |
7.64
|
160,600 | 7.58 | 7.69 | 7.49 | 1,500 | 3,300 | -0.0 |
| 19/01/2024 |
7.57
|
169,500 | 7.72 | 7.72 | 7.57 | 100 | 1,600 | -0.0 |
| 18/01/2024 |
7.58
|
180,500 | 7.71 | 7.73 | 7.54 | 9,200 | 2,900 | 0.1 |
| 17/01/2024 |
7.54
|
140,600 | 7.57 | 7.72 | 7.54 | 1,500 | 100 | 0.0 |
| 16/01/2024 |
7.57
|
154,000 | 7.36 | 7.63 | 7.36 | 500 | 1,900 | -0.0 |
| 15/01/2024 |
7.57
|
178,000 | 7.73 | 7.75 | 7.57 | 4,000 | 600 | 0.0 |
| 12/01/2024 |
7.73
|
308,700 | 7.58 | 7.88 | 7.58 | 100 | 5,000 | -0.0 |
| 11/01/2024 |
7.89
|
295,300 | 7.84 | 7.91 | 7.73 | 1,900 | 3,100 | -0.0 |
| 10/01/2024 |
7.83
|
206,300 | 8.06 | 8.16 | 7.83 | 600 | 52,600 | -0.4 |
| 09/01/2024 |
8.06
|
277,400 | 8.22 | 8.28 | 8.01 | 700 | 800 | -0.0 |
| 08/01/2024 |
8.20
|
649,000 | 7.91 | 8.28 | 7.80 | 5,900 | 7,600 | -0.0 |
| 05/01/2024 |
7.79
|
195,100 | 7.86 | 7.89 | 7.77 | 200 | 800 | -0.0 |
| 04/01/2024 |
7.86
|
178,500 | 7.87 | 7.99 | 7.82 | 3,000 | 100 | 0.0 |
| 03/01/2024 |
7.87
|
147,800 | 7.82 | 7.89 | 7.74 | 2,900 | 0 | 0.0 |
| 02/01/2024 |
7.84
|
121,700 | 8.01 | 8.02 | 7.82 | 1,400 | 500 | 0.0 |
| 29/12/2023 |
8.00
|
174,800 | 7.89 | 8.08 | 7.89 | 100 | 100 | -0 |
| 28/12/2023 |
7.89
|
266,700 | 7.73 | 7.93 | 7.69 | 2,300 | 1,200 | 0.0 |
| 27/12/2023 |
7.73
|
101,800 | 7.80 | 7.91 | 7.73 | 1,200 | 100 | 0.0 |
| 26/12/2023 |
7.80
|
79,800 | 7.81 | 7.81 | 7.73 | 1,500 | 300 | 0.0 |
| 25/12/2023 |
7.81
|
151,500 | 7.63 | 7.91 | 7.69 | 500 | 1,400 | -0.0 |
| 22/12/2023 |
7.63
|
217,500 | 7.68 | 7.73 | 7.57 | 800 | 400 | 0.0 |
| 21/12/2023 |
7.68
|
38,600 | 7.74 | 7.86 | 7.63 | 200 | 0 | 0.0 |
| 20/12/2023 |
7.74
|
33,900 | 7.72 | 7.79 | 7.71 | 0 | 0 | 0 |
| 19/12/2023 |
7.72
|
66,100 | 7.73 | 7.83 | 7.68 | 700 | 700 | 0.0 |
| 18/12/2023 |
7.73
|
58,700 | 7.70 | 7.73 | 7.65 | 0 | 800 | -0.0 |
| 15/12/2023 |
7.70
|
101,500 | 7.74 | 7.82 | 7.68 | 500 | 0 | 0.0 |
| 14/12/2023 |
7.74
|
135,900 | 7.84 | 7.99 | 7.70 | 100 | 2,400 | -0.0 |
| 13/12/2023 |
7.84
|
147,200 | 7.90 | 8.06 | 7.83 | 2,100 | 2,300 | -0.0 |
| 12/12/2023 |
7.90
|
85,100 | 7.92 | 7.97 | 7.85 | 0 | 0 | 0 |
| 11/12/2023 |
7.92
|
163,900 | 7.92 | 8.10 | 7.85 | 0 | 7,700 | -0.1 |
| 08/12/2023 |
7.92
|
105,400 | 7.95 | 8.09 | 7.87 | 100 | 3,200 | -0.0 |
| 07/12/2023 |
7.95
|
219,800 | 8.02 | 8.20 | 7.76 | 2,800 | 14,800 | -0.1 |
| 06/12/2023 |
8.02
|
261,700 | 7.94 | 8.10 | 7.94 | 2,400 | 21,700 | -0.2 |
| 05/12/2023 |
7.94
|
316,800 | 7.91 | 8.09 | 7.91 | 3,000 | 2,500 | 0.0 |
| 04/12/2023 |
7.91
|
288,400 | 7.54 | 7.91 | 7.55 | 10,300 | 0 | 0.1 |