| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-17) |
-0.74 | -12.48% | 139,270,500 | -3,002,630 | -17.8 |
4.90
5.93
5.19
|
|
2 tháng
(2025-02-17) |
-0.16 | -2.99% | 320,451,900 | -73,020 | -1.1 |
4.90
6.01
5.19
|
|
3 tháng
(2025-01-16) |
-0.10 | -1.89% | 390,733,100 | -172,420 | -1.7 |
4.90
6.01
5.19
|
|
6 tháng
(2024-10-18) |
-0.17 | -3.17% | 675,865,400 | -1,425,890 | -8.8 |
4.90
6.01
5.19
|
|
12 tháng
(2024-04-22) |
-0.26 | -4.77% | 1,058,228,800 | -973,490 | -6.3 |
4.90
6.03
5.19
|
|
24 tháng
(2023-04-27) |
-0.08 | -1.52% | 2,451,401,100 | -1,868,812 | -12.6 |
4.90
8.16
5.19
|
|
36 tháng
(2022-05-04) |
-7.46 | -58.97% | 3,097,843,800 | -1,624,491 | -6.0 |
4.05
12.65
5.19
|
|
60 tháng
(2021-07-19) |
-8.84 | -63% | 3,444,288,301 | -4,991 | 31.8 |
4.05
16.91
5.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2025 |
5.20
|
4,230,000 | 5.10 | 5.25 | 5.09 | 163,800 | 112,000 | 0.3 |
| 16/04/2025 |
5.19
|
4,153,200 | 5.27 | 5.28 | 5.15 | 71,900 | 108,500 | -0.2 |
| 15/04/2025 |
5.28
|
3,999,800 | 5.37 | 5.39 | 5.22 | 315,200 | 204,000 | 0.6 |
| 14/04/2025 |
5.40
|
5,193,200 | 5.42 | 5.42 | 5.29 | 68,500 | 605,500 | -2.9 |
| 11/04/2025 |
5.49
|
11,778,800 | 5.26 | 5.49 | 5.11 | 348,300 | 297,400 | 0.3 |
| 10/04/2025 |
5.26
|
2,796,800 | 5.26 | 5.26 | 5.24 | 5,000 | 46,700 | -0.2 |
| 09/04/2025 |
4.92
|
14,960,700 | 4.89 | 5 | 4.61 | 818,300 | 41,400 | 3.7 |
| 08/04/2025 |
4.90
|
5,991,000 | 5.09 | 5.09 | 4.84 | 61,600 | 356,900 | -1.5 |
| 04/04/2025 |
5.20
|
12,856,400 | 4.84 | 5.30 | 4.84 | 274,700 | 506,300 | -1.2 |
| 03/04/2025 |
5.20
|
4,310,900 | 5.32 | 5.47 | 5.20 | 100 | 110,700 | -0.6 |
| 02/04/2025 |
5.59
|
3,680,500 | 5.57 | 5.59 | 5.51 | 265,600 | 75,900 | 1.0 |
| 01/04/2025 |
5.55
|
3,287,300 | 5.50 | 5.55 | 5.46 | 45,100 | 200,100 | -0.9 |
| 31/03/2025 |
5.47
|
3,621,500 | 5.52 | 5.52 | 5.45 | 0 | 238,300 | -1.3 |
| 28/03/2025 |
5.55
|
5,195,900 | 5.61 | 5.65 | 5.49 | 67,400 | 316,100 | -1.4 |
| 27/03/2025 |
5.61
|
4,068,500 | 5.76 | 5.76 | 5.61 | 21,400 | 150,300 | -0.7 |
| 26/03/2025 |
5.77
|
3,885,400 | 5.86 | 5.88 | 5.70 | 56,300 | 118,600 | -0.4 |
| 25/03/2025 |
5.81
|
8,464,200 | 5.76 | 5.84 | 5.72 | 0 | 0 | 0 |
| 24/03/2025 |
5.75
|
4,536,000 | 5.77 | 5.77 | 5.69 | 132,300 | 94,100 | 0.2 |
| 21/03/2025 |
5.77
|
6,517,300 | 5.68 | 5.88 | 5.67 | 0 | 0 | 0 |
| 20/03/2025 |
5.68
|
4,377,800 | 5.65 | 5.80 | 5.60 | 123,100 | 132,600 | -0.1 |
| 19/03/2025 |
5.70
|
5,761,600 | 5.76 | 5.76 | 5.60 | 120,100 | 233,144 | -0.7 |
| 18/03/2025 |
5.77
|
8,164,500 | 5.99 | 6.05 | 5.75 | 158,214 | 958,000 | -4.8 |
| 17/03/2025 |
5.93
|
11,669,200 | 6.06 | 6.06 | 5.82 | 186,200 | 1,347,400 | -6.9 |
| 14/03/2025 |
6.01
|
15,172,500 | 5.98 | 6.23 | 5.81 | 235,100 | 300 | 1.4 |
| 13/03/2025 |
5.92
|
20,413,600 | 5.75 | 6.09 | 5.70 | 1,208,200 | 103,100 | 6.7 |
| 12/03/2025 |
5.70
|
22,257,600 | 5.55 | 5.75 | 5.51 | 1,463,400 | 532,200 | 5.3 |
| 11/03/2025 |
5.50
|
5,944,900 | 5.48 | 5.53 | 5.42 | 7,200 | 41,700 | -0.2 |
| 10/03/2025 |
5.54
|
6,512,300 | 5.61 | 5.61 | 5.50 | 102,300 | 27,500 | 0.4 |
| 07/03/2025 |
5.51
|
9,774,900 | 5.42 | 5.52 | 5.42 | 553,000 | 384,500 | 0.9 |
| 06/03/2025 |
5.43
|
7,223,600 | 5.43 | 5.44 | 5.36 | 40,700 | 25,900 | 0.1 |
| 05/03/2025 |
5.42
|
4,013,600 | 5.49 | 5.58 | 5.42 | 45,400 | 3,300 | 0.2 |
| 04/03/2025 |
5.46
|
12,858,700 | 5.49 | 5.49 | 5.32 | 384,400 | 875,200 | -2.7 |
| 03/03/2025 |
5.49
|
5,944,500 | 5.56 | 5.56 | 5.46 | 25,900 | 281,700 | -1.4 |
| 28/02/2025 |
5.56
|
3,171,200 | 5.60 | 5.63 | 5.54 | 22,600 | 85,000 | -0.3 |
| 27/02/2025 |
5.60
|
8,229,500 | 5.55 | 5.65 | 5.50 | 309,300 | 447,600 | -0.8 |
| 26/02/2025 |
5.54
|
3,554,900 | 5.54 | 5.55 | 5.50 | 31,400 | 315,600 | -1.6 |
| 25/02/2025 |
5.58
|
8,323,000 | 5.55 | 5.65 | 5.51 | 382,700 | 552,500 | -1.0 |
| 24/02/2025 |
5.54
|
5,085,300 | 5.52 | 5.56 | 5.48 | 0 | 473,200 | -2.6 |
| 21/02/2025 |
5.57
|
5,809,500 | 5.62 | 5.65 | 5.49 | 192,910 | 375,500 | -1.0 |
| 20/02/2025 |
5.68
|
8,878,500 | 5.70 | 5.74 | 5.58 | 783,500 | 857,900 | -0.5 |
| 19/02/2025 |
5.69
|
20,535,100 | 5.38 | 5.70 | 5.35 | 1,443,700 | 158,700 | 7.1 |
| 18/02/2025 |
5.34
|
2,568,300 | 5.34 | 5.39 | 5.34 | 205,200 | 1,000 | 1.1 |
| 17/02/2025 |
5.35
|
4,909,900 | 5.36 | 5.37 | 5.32 | 1,041,500 | 6,400 | 5.5 |
| 14/02/2025 |
5.33
|
3,868,000 | 5.29 | 5.35 | 5.28 | 159,500 | 0 | 0.8 |
| 13/02/2025 |
5.30
|
2,604,400 | 5.30 | 5.31 | 5.25 | 9,900 | 46,400 | -0.2 |
| 12/02/2025 |
5.31
|
3,115,000 | 5.30 | 5.32 | 5.27 | 129,300 | 139,700 | -0.1 |
| 11/02/2025 |
5.30
|
2,157,200 | 5.33 | 5.33 | 5.28 | 0 | 66,600 | -0.4 |
| 10/02/2025 |
5.33
|
3,118,600 | 5.35 | 5.39 | 5.29 | 44,500 | 155,600 | -0.6 |
| 07/02/2025 |
5.39
|
8,416,300 | 5.36 | 5.40 | 5.32 | 137,000 | 380,000 | -1.3 |
| 06/02/2025 |
5.39
|
4,410,800 | 5.36 | 5.43 | 5.34 | 71,200 | 28,100 | 0.2 |
| 05/02/2025 |
5.40
|
5,891,700 | 5.37 | 5.45 | 5.34 | 115,900 | 136,600 | -0.1 |
| 04/02/2025 |
5.35
|
7,846,600 | 5.27 | 5.38 | 5.27 | 432,800 | 123,900 | 1.6 |
| 03/02/2025 |
5.22
|
1,765,800 | 5.28 | 5.29 | 5.22 | 5,000 | 9,400 | -0.0 |
| 24/01/2025 |
5.31
|
3,244,900 | 5.27 | 5.31 | 5.25 | 159,800 | 23,100 | 0.7 |
| 23/01/2025 |
5.29
|
5,628,200 | 5.29 | 5.33 | 5.22 | 121,900 | 111,800 | 0.0 |
| 22/01/2025 |
5.25
|
4,570,300 | 5.25 | 5.30 | 5.17 | 9,400 | 147,800 | -0.7 |
| 21/01/2025 |
5.23
|
3,132,200 | 5.32 | 5.32 | 5.19 | 23,100 | 1,100 | 0.1 |
| 20/01/2025 |
5.31
|
3,199,100 | 5.34 | 5.37 | 5.28 | 111,300 | 0 | 0.6 |
| 17/01/2025 |
5.32
|
4,224,300 | 5.28 | 5.38 | 5.26 | 108,900 | 208,700 | -0.5 |
| 16/01/2025 |
5.29
|
3,087,800 | 5.28 | 5.40 | 5.23 | 24,600 | 184,700 | -0.9 |
| 15/01/2025 |
5.23
|
3,035,400 | 5.23 | 5.25 | 5.19 | 15,500 | 69,400 | -0.3 |
| 14/01/2025 |
5.22
|
1,231,000 | 5.22 | 5.23 | 5.17 | 100 | 13,700 | -0.1 |
| 13/01/2025 |
5.25
|
3,335,100 | 5.21 | 5.25 | 5.14 | 77,020 | 195,000 | -0.6 |
| 10/01/2025 |
5.20
|
3,074,800 | 5.26 | 5.28 | 5.20 | 100 | 87,000 | -0.5 |
| 09/01/2025 |
5.29
|
1,758,600 | 5.29 | 5.30 | 5.26 | 0 | 166,100 | -0.9 |
| 08/01/2025 |
5.32
|
2,733,300 | 5.29 | 5.32 | 5.22 | 120,200 | 121,500 | -0.0 |
| 07/01/2025 |
5.28
|
2,251,300 | 5.31 | 5.35 | 5.26 | 0 | 325,100 | -1.7 |
| 06/01/2025 |
5.30
|
4,935,900 | 5.45 | 5.47 | 5.30 | 400 | 909,500 | -4.9 |
| 03/01/2025 |
5.49
|
3,564,100 | 5.55 | 5.57 | 5.47 | 100 | 70,300 | -0.4 |
| 02/01/2025 |
5.57
|
3,023,900 | 5.50 | 5.57 | 5.50 | 96,700 | 122,600 | -0.1 |
| 31/12/2024 |
5.55
|
2,023,700 | 5.56 | 5.57 | 5.50 | 1,100 | 360,600 | -2.0 |
| 30/12/2024 |
5.55
|
4,049,600 | 5.69 | 5.69 | 5.53 | 48,100 | 198,500 | -0.8 |
| 27/12/2024 |
5.69
|
4,559,500 | 5.73 | 5.73 | 5.66 | 302,900 | 4,500 | 1.7 |
| 26/12/2024 |
5.68
|
8,397,700 | 5.68 | 5.72 | 5.60 | 607,700 | 33,000 | 3.2 |
| 25/12/2024 |
5.62
|
7,979,700 | 5.58 | 5.75 | 5.50 | 1,241,700 | 323,000 | 5.1 |
| 24/12/2024 |
5.55
|
11,491,000 | 5.59 | 5.59 | 5.42 | 483,000 | 283,800 | 1.1 |
| 23/12/2024 |
5.59
|
6,369,800 | 5.68 | 5.68 | 5.53 | 23,600 | 475,000 | -2.5 |
| 20/12/2024 |
5.63
|
10,644,700 | 5.62 | 5.65 | 5.50 | 332,300 | 503,700 | -1.0 |
| 19/12/2024 |
5.59
|
10,928,400 | 5.45 | 5.65 | 5.41 | 283,610 | 1,540,500 | -7.0 |
| 18/12/2024 |
5.55
|
9,641,500 | 5.41 | 5.55 | 5.38 | 475,600 | 823,600 | -1.9 |
| 17/12/2024 |
5.41
|
7,282,300 | 5.56 | 5.60 | 5.39 | 60,300 | 680,700 | -3.4 |
| 16/12/2024 |
5.57
|
2,892,500 | 5.65 | 5.66 | 5.53 | 100 | 397,200 | -2.2 |
| 13/12/2024 |
5.68
|
4,598,200 | 5.77 | 5.77 | 5.60 | 0 | 614,500 | -3.5 |
| 12/12/2024 |
5.77
|
6,276,700 | 5.73 | 5.86 | 5.71 | 197,100 | 390,700 | -1.1 |
| 11/12/2024 |
5.79
|
5,411,100 | 5.89 | 5.92 | 5.71 | 197,500 | 260,600 | -0.4 |
| 10/12/2024 |
5.89
|
4,727,900 | 5.94 | 5.98 | 5.80 | 79,110 | 610,200 | -3.1 |
| 09/12/2024 |
5.90
|
6,458,800 | 5.73 | 5.90 | 5.65 | 285,900 | 255,700 | 0.2 |
| 06/12/2024 |
5.73
|
4,182,200 | 5.77 | 5.84 | 5.65 | 24,500 | 309,400 | -1.6 |
| 05/12/2024 |
5.77
|
5,816,200 | 5.61 | 5.79 | 5.60 | 618,700 | 554,200 | 0.4 |
| 04/12/2024 |
5.60
|
3,643,600 | 5.79 | 5.79 | 5.60 | 236,890 | 314,900 | -0.5 |
| 03/12/2024 |
5.75
|
6,346,700 | 5.84 | 5.88 | 5.70 | 548,500 | 329,200 | 1.2 |
| 02/12/2024 |
5.84
|
4,207,000 | 5.85 | 5.90 | 5.77 | 160,100 | 148,400 | 0.1 |
| 29/11/2024 |
5.78
|
6,578,300 | 5.63 | 5.80 | 5.58 | 351,000 | 202,900 | 0.8 |
| 28/11/2024 |
5.74
|
4,574,900 | 5.79 | 5.84 | 5.67 | 339,800 | 36,400 | 1.7 |
| 27/11/2024 |
5.79
|
7,078,400 | 5.78 | 5.84 | 5.66 | 433,100 | 324,600 | 0.6 |
| 26/11/2024 |
5.73
|
14,824,400 | 5.38 | 5.73 | 5.38 | 2,587,300 | 485,200 | 11.7 |
| 25/11/2024 |
5.37
|
6,145,000 | 5.30 | 5.39 | 5.29 | 1,089,200 | 477,700 | 3.3 |
| 22/11/2024 |
5.28
|
4,146,500 | 5.22 | 5.32 | 5.20 | 436,800 | 162,700 | 1.5 |
| 21/11/2024 |
5.24
|
3,170,900 | 5.16 | 5.25 | 5.15 | 142,300 | 163,000 | -0.1 |
| 20/11/2024 |
5.18
|
4,976,200 | 5.13 | 5.30 | 5.12 | 323,700 | 292,200 | 0.1 |