| 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) |
-1.24 | -14.85% | 15,006,000 | -121,800 | -1.0 |
7.10
8.35
7.10
|
|
2 tháng
(2025-11-28) |
-0.86 | -10.79% | 37,819,900 | -548,000 | -5.0 |
7.10
9.20
7.10
|
|
3 tháng
(2025-10-29) |
-1.38 | -16.25% | 53,048,000 | -468,100 | -4.4 |
7.10
9.20
7.10
|
|
6 tháng
(2025-07-31) |
-0.35 | -4.69% | 265,356,200 | -1,272,800 | -18.1 |
7.10
11.75
7.10
|
|
12 tháng
(2025-02-03) |
0.98 | 15.99% | 436,566,200 | -509,523 | -14.2 |
4.86
11.75
7.10
|
|
24 tháng
(2024-02-07) |
2.01 | 39.41% | 945,311,100 | -209,112 | -15.0 |
4.59
11.75
7.10
|
|
36 tháng
(2023-02-13) |
3.78 | 113.51% | 1,636,012,100 | -78,012 | -17.9 |
3.17
11.75
7.10
|
|
60 tháng
(2021-02-22) |
0.25 | 3.61% | 2,011,034,900 | -784,112 | -27.7 |
3.10
18.50
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
5.30
|
879,900 | 5.30 | 5.32 | 5.21 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.27
|
845,600 | 5.26 | 5.34 | 5.22 | 200 | 4,700 | -0.0 |
| 19/01/2024 |
5.25
|
656,500 | 5.24 | 5.28 | 5.22 | 7,200 | 0 | 0.0 |
| 18/01/2024 |
5.23
|
492,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2024 |
5.21
|
979,000 | 5.28 | 5.36 | 5.21 | 100 | 12,200 | -0.1 |
| 16/01/2024 |
5.28
|
1,487,100 | 5.28 | 5.28 | 5.19 | 0 | 15,400 | -0.1 |
| 15/01/2024 |
5.28
|
1,901,500 | 5.29 | 5.40 | 5.20 | 0 | 4,900 | -0.0 |
| 12/01/2024 |
5.21
|
2,320,900 | 5.54 | 5.54 | 5.17 | 0 | 6,100 | -0.0 |
| 11/01/2024 |
5.55
|
1,531,000 | 5.60 | 5.60 | 5.40 | 0 | 9,400 | -0.1 |
| 10/01/2024 |
5.60
|
3,257,600 | 5.64 | 5.64 | 5.46 | 0 | 38,300 | -0.2 |
| 09/01/2024 |
5.58
|
3,240,200 | 5.56 | 5.69 | 5.54 | 0 | 61,600 | -0.3 |
| 08/01/2024 |
5.55
|
1,976,200 | 5.65 | 5.68 | 5.55 | 6,100 | 28,600 | -0.1 |
| 05/01/2024 |
5.60
|
1,341,700 | 5.70 | 5.74 | 5.60 | 0 | 8,400 | -0.0 |
| 04/01/2024 |
5.76
|
2,544,700 | 5.79 | 5.81 | 5.68 | 19,900 | 0 | 0.1 |
| 03/01/2024 |
5.72
|
3,276,000 | 5.55 | 5.75 | 5.53 | 45,200 | 15,600 | 0.2 |
| 02/01/2024 |
5.53
|
1,081,300 | 5.66 | 5.68 | 5.51 | 2,100 | 24,200 | -0.1 |
| 29/12/2023 |
5.65
|
3,873,800 | 5.48 | 5.77 | 5.49 | 60,500 | 0 | 0.3 |
| 28/12/2023 |
5.48
|
918,000 | 5.45 | 5.53 | 5.45 | 39,900 | 0 | 0.2 |
| 27/12/2023 |
5.45
|
2,144,700 | 5.48 | 5.54 | 5.44 | 40,100 | 0 | 0.2 |
| 26/12/2023 |
5.48
|
1,713,400 | 5.50 | 5.57 | 5.45 | 0 | 0 | 0 |
| 25/12/2023 |
5.50
|
2,858,600 | 5.40 | 5.50 | 5.37 | 0 | 0 | 0 |
| 22/12/2023 |
5.40
|
1,750,400 | 5.49 | 5.56 | 5.40 | 0 | 16,400 | -0.1 |
| 21/12/2023 |
5.49
|
2,087,700 | 5.59 | 5.60 | 5.49 | 0 | 4,100 | -0.0 |
| 20/12/2023 |
5.59
|
2,765,300 | 5.53 | 5.62 | 5.50 | 0 | 5,700 | -0.0 |
| 19/12/2023 |
5.53
|
2,794,700 | 5.38 | 5.57 | 5.35 | 0 | 5,000 | -0.0 |
| 18/12/2023 |
5.38
|
1,314,700 | 5.41 | 5.50 | 5.36 | 0 | 23,100 | -0.1 |
| 15/12/2023 |
5.41
|
2,044,900 | 5.38 | 5.48 | 5.29 | 13,100 | 1,300 | 0.1 |
| 14/12/2023 |
5.38
|
1,044,000 | 5.50 | 5.58 | 5.38 | 1,400 | 8,200 | -0.0 |
| 13/12/2023 |
5.50
|
1,380,600 | 5.54 | 5.60 | 5.41 | 0 | 0 | 0 |
| 12/12/2023 |
5.54
|
1,667,900 | 5.41 | 5.60 | 5.41 | 9,900 | 3,300 | 0.0 |
| 11/12/2023 |
5.41
|
1,302,300 | 5.55 | 5.64 | 5.41 | 0 | 39,100 | -0.2 |
| 08/12/2023 |
5.55
|
2,380,500 | 5.74 | 5.75 | 5.55 | 0 | 4,900 | -0.0 |
| 07/12/2023 |
5.74
|
2,819,300 | 5.74 | 5.90 | 5.51 | 10,900 | 229,200 | -1.3 |
| 06/12/2023 |
5.74
|
3,190,800 | 5.46 | 5.79 | 5.43 | 40,100 | 0 | 0.2 |
| 05/12/2023 |
5.46
|
2,277,100 | 5.44 | 5.55 | 5.45 | 600 | 1,000 | -0.0 |
| 04/12/2023 |
5.44
|
2,906,900 | 5.34 | 5.55 | 5.32 | 51,600 | 2,000 | 0.3 |
| 01/12/2023 |
5.34
|
1,044,400 | 5.34 | 5.40 | 5.20 | 0 | 37,300 | -0.2 |
| 30/11/2023 |
5.34
|
2,316,600 | 5.26 | 5.49 | 5.23 | 10,000 | 7,200 | 0.0 |
| 29/11/2023 |
5.26
|
1,050,800 | 5.24 | 5.34 | 5.21 | 178,400 | 13,600 | 0.9 |
| 28/11/2023 |
5.24
|
1,292,800 | 5.18 | 5.28 | 5.08 | 35,200 | 9,800 | 0.1 |
| 27/11/2023 |
5.18
|
1,709,300 | 5.30 | 5.40 | 5.18 | 0 | 0 | 0 |
| 24/11/2023 |
5.30
|
2,213,000 | 5.30 | 5.41 | 5.10 | 30,900 | 0 | 0.2 |
| 23/11/2023 |
5.30
|
3,841,300 | 5.53 | 5.78 | 5.30 | 11,400 | 4,800 | 0.0 |
| 22/11/2023 |
5.53
|
2,004,500 | 5.59 | 5.62 | 5.45 | 0 | 8,300 | -0.0 |
| 21/11/2023 |
5.59
|
2,588,500 | 5.59 | 5.65 | 5.38 | 12,200 | 94,000 | -0.5 |
| 20/11/2023 |
5.59
|
2,219,400 | 5.54 | 5.60 | 5.16 | 9,400 | 35,300 | -0.1 |
| 17/11/2023 |
5.54
|
6,933,500 | 5.23 | 5.59 | 5.23 | 19,000 | 52,400 | -0.2 |
| 16/11/2023 |
5.23
|
2,337,600 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
| 15/11/2023 |
5.12
|
2,563,800 | 5.12 | 5.35 | 5.12 | 43,500 | 50,900 | -0.0 |
| 14/11/2023 |
5.12
|
1,885,300 | 5.12 | 5.22 | 5.03 | 500 | 93,700 | -0.5 |
| 13/11/2023 |
5.12
|
2,421,300 | 5.10 | 5.19 | 4.95 | 0 | 34,800 | -0.2 |
| 10/11/2023 |
5.10
|
1,657,100 | 5.20 | 5.30 | 5.02 | 26,900 | 4,000 | 0.1 |
| 09/11/2023 |
5.20
|
3,165,900 | 5.06 | 5.30 | 5.07 | 65,800 | 48,800 | 0.1 |
| 08/11/2023 |
5.06
|
3,750,400 | 4.73 | 5.06 | 4.67 | 39,800 | 156,100 | -0.6 |
| 07/11/2023 |
4.73
|
1,646,300 | 4.68 | 4.83 | 4.60 | 25,300 | 12,300 | 0.1 |
| 06/11/2023 |
4.68
|
612,900 | 4.70 | 4.77 | 4.60 | 45,300 | 500 | 0.2 |
| 03/11/2023 |
4.70
|
1,486,200 | 4.68 | 4.77 | 4.60 | 9,400 | 9,900 | -0.0 |
| 02/11/2023 |
4.68
|
2,836,300 | 4.38 | 4.68 | 4.38 | 45,100 | 700 | 0.2 |
| 01/11/2023 |
4.38
|
1,244,500 | 4.32 | 4.40 | 4.10 | 74,600 | 4,300 | 0.3 |
| 31/10/2023 |
4.32
|
1,814,400 | 4.57 | 4.57 | 4.32 | 3,600 | 0 | 0.0 |
| 30/10/2023 |
4.57
|
1,578,300 | 4.58 | 4.60 | 4.46 | 0 | 400 | -0.0 |
| 27/10/2023 |
4.58
|
1,164,100 | 4.65 | 4.65 | 4.40 | 11,300 | 0 | 0.1 |
| 26/10/2023 |
4.65
|
2,118,900 | 5 | 5 | 4.65 | 0 | 3,900 | -0.0 |
| 25/10/2023 |
5
|
1,228,300 | 4.97 | 5.04 | 4.90 | 400 | 24,800 | -0.1 |
| 24/10/2023 |
4.97
|
1,857,300 | 4.92 | 5.05 | 4.87 | 0 | 21,700 | -0.1 |
| 23/10/2023 |
4.92
|
1,637,000 | 5.05 | 5.08 | 4.88 | 1,800 | 1,000 | 0.0 |
| 20/10/2023 |
5.05
|
1,675,000 | 4.88 | 5.19 | 4.76 | 26,900 | 0 | 0.1 |
| 19/10/2023 |
4.88
|
1,577,900 | 4.73 | 5 | 4.69 | 21,700 | 0 | 0.1 |
| 18/10/2023 |
4.73
|
2,547,400 | 5.08 | 5.14 | 4.73 | 177,000 | 0 | 0.8 |
| 17/10/2023 |
5.08
|
1,689,200 | 5.08 | 5.24 | 5.05 | 0 | 0 | 0 |
| 16/10/2023 |
5.08
|
2,333,300 | 5.42 | 5.43 | 5.06 | 0 | 0 | 0 |
| 13/10/2023 |
5.42
|
1,386,400 | 5.50 | 5.50 | 5.24 | 0 | 100 | -0.0 |
| 12/10/2023 |
5.50
|
1,844,900 | 5.46 | 5.59 | 5.40 | 0 | 5,200 | -0.0 |
| 11/10/2023 |
5.46
|
1,243,200 | 5.47 | 5.54 | 5.33 | 0 | 34,400 | -0.2 |
| 10/10/2023 |
5.47
|
2,104,300 | 5.40 | 5.59 | 5.40 | 0 | 44,100 | -0.2 |
| 09/10/2023 |
5.40
|
2,364,700 | 5.15 | 5.40 | 5.13 | 3,100 | 8,900 | -0.0 |
| 06/10/2023 |
5.15
|
1,239,800 | 5.10 | 5.19 | 4.96 | 38,800 | 2,000 | 0.2 |
| 05/10/2023 |
5.10
|
1,811,100 | 5.12 | 5.25 | 5.02 | 0 | 0 | 0 |
| 04/10/2023 |
5.12
|
2,454,900 | 5.26 | 5.26 | 4.91 | 52,000 | 176,000 | -0.6 |
| 03/10/2023 |
5.26
|
2,045,300 | 5.65 | 5.65 | 5.26 | 50,000 | 0 | 0.3 |
| 02/10/2023 |
5.65
|
912,800 | 5.60 | 5.70 | 5.54 | 0 | 16,900 | -0.1 |
| 29/09/2023 |
5.60
|
2,004,500 | 5.63 | 5.73 | 5.60 | 48,000 | 2,000 | 0.3 |
| 28/09/2023 |
5.63
|
1,474,200 | 5.79 | 5.79 | 5.53 | 1,000 | 3,000 | -0.0 |
| 27/09/2023 |
5.79
|
1,642,700 | 5.50 | 5.79 | 5.21 | 43,800 | 0 | 0.2 |
| 26/09/2023 |
5.50
|
1,550,200 | 5.70 | 5.82 | 5.50 | 54,500 | 0 | 0.3 |
| 25/09/2023 |
5.70
|
2,536,900 | 6.12 | 6.23 | 5.70 | 65,600 | 14,900 | 0.3 |
| 22/09/2023 |
6.12
|
4,258,700 | 6.58 | 6.58 | 6.12 | 0 | 32,200 | -0.2 |
| 21/09/2023 |
6.58
|
1,833,200 | 6.75 | 6.75 | 6.53 | 0 | 2,000 | -0.0 |
| 20/09/2023 |
6.75
|
2,016,900 | 6.47 | 6.75 | 6.33 | 0 | 0 | 0 |
| 19/09/2023 |
6.47
|
4,620,800 | 6.77 | 6.88 | 6.30 | 124,800 | 14,100 | 0.7 |
| 18/09/2023 |
6.77
|
2,049,500 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 |
| 15/09/2023 |
7.04
|
6,591,800 | 6.99 | 7.45 | 6.92 | 2,000 | 141,600 | -1.0 |
| 14/09/2023 |
6.99
|
4,526,200 | 6.80 | 7 | 6.66 | 14,100 | 4,200 | 0.1 |
| 13/09/2023 |
6.80
|
4,034,600 | 6.76 | 6.97 | 6.32 | 14,900 | 71,200 | -0.4 |
| 12/09/2023 |
6.76
|
2,883,100 | 6.65 | 6.76 | 6.48 | 27,500 | 7,900 | 0.1 |
| 11/09/2023 |
6.65
|
3,695,100 | 6.96 | 7.14 | 6.65 | 0 | 9,400 | -0.1 |
| 08/09/2023 |
6.96
|
3,970,400 | 6.89 | 7.11 | 6.85 | 75,400 | 22,700 | 0.4 |
| 07/09/2023 |
6.89
|
3,511,300 | 6.98 | 7.10 | 6.85 | 7,900 | 0 | 0.1 |
| 06/09/2023 |
6.98
|
3,361,600 | 6.90 | 7.09 | 6.80 | 0 | 0 | 0 |
| 05/09/2023 |
6.90
|
5,632,200 | 6.45 | 6.90 | 6.52 | 10,700 | 800 | 0.1 |