| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-19) |
-1.87 | -24.07% | 20,626,500 | 427,727 | 2.5 |
5.58
7.77
5.90
|
|
2 tháng
(2025-02-17) |
-1.70 | -22.37% | 38,089,800 | 434,373 | 2.5 |
5.58
8.01
5.90
|
|
3 tháng
(2025-01-20) |
-1.86 | -23.97% | 45,644,600 | 495,673 | 3.0 |
5.58
8.01
5.90
|
|
6 tháng
(2024-10-21) |
-3.09 | -34.37% | 82,004,300 | 373,473 | 2.0 |
5.58
8.99
5.90
|
|
12 tháng
(2024-04-23) |
-2.97 | -33.52% | 260,084,600 | 963,873 | 9.8 |
5.58
10.54
5.90
|
|
24 tháng
(2023-05-04) |
-3.56 | -37.62% | 1,175,622,600 | 1,423,973 | 14.5 |
5.58
12.83
5.90
|
|
36 tháng
(2022-05-04) |
-14.62 | -71.25% | 2,124,686,500 | 1,105,613 | 5.8 |
5.58
20.91
5.90
|
|
60 tháng
(2020-05-14) |
2.48 | 72.35% | 3,550,860,130 | 890,953 | 8.9 |
2.61
24.05
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2025 |
5.90
|
937,800 | 5.86 | 6.01 | 5.85 | 200,400 | 33,000 | 1.0 |
| 17/04/2025 |
5.83
|
726,400 | 5.57 | 5.86 | 5.57 | 92,700 | 43,500 | 0.3 |
| 16/04/2025 |
5.80
|
1,266,100 | 6 | 6.10 | 5.80 | 99,600 | 45,900 | 0.3 |
| 15/04/2025 |
6
|
1,000,800 | 6.17 | 6.20 | 5.95 | 107,600 | 0 | 0.7 |
| 14/04/2025 |
6.18
|
1,357,200 | 6.10 | 6.38 | 6.02 | 82,500 | 0 | 0.5 |
| 11/04/2025 |
6
|
2,974,700 | 6.01 | 6.20 | 5.66 | 44,700 | 14,700 | 0.2 |
| 10/04/2025 |
5.97
|
1,627,000 | 5.97 | 5.97 | 5.95 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.58
|
725,800 | 5.58 | 5.58 | 5.58 | 5,000 | 0 | 0.0 |
| 08/04/2025 |
5.99
|
331,300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/04/2025 |
6.44
|
429,400 | 6.44 | 6.44 | 6.44 | 10,000 | 0 | 0.1 |
| 03/04/2025 |
6.92
|
1,577,700 | 6.92 | 6.93 | 6.92 | 200 | 53,700 | -0.4 |
| 02/04/2025 |
7.44
|
427,400 | 7.45 | 7.49 | 7.43 | 5,000 | 28,400 | -0.2 |
| 01/04/2025 |
7.45
|
459,600 | 7.43 | 7.50 | 7.43 | 24,767 | 13,500 | 0.1 |
| 31/03/2025 |
7.43
|
997,200 | 7.60 | 7.60 | 7.40 | 0 | 145,700 | -1.1 |
| 28/03/2025 |
7.63
|
514,600 | 7.69 | 7.75 | 7.63 | 28,600 | 6,300 | 0.2 |
| 27/03/2025 |
7.69
|
475,100 | 7.70 | 7.77 | 7.69 | 8,260 | 0 | 0.1 |
| 26/03/2025 |
7.69
|
942,100 | 7.67 | 7.85 | 7.67 | 167,900 | 2,900 | 1.3 |
| 25/03/2025 |
7.67
|
644,900 | 7.62 | 7.71 | 7.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.66
|
634,900 | 7.70 | 7.78 | 7.65 | 0 | 0 | 0 |
| 21/03/2025 |
7.70
|
745,100 | 7.79 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/03/2025 |
7.70
|
475,900 | 7.77 | 7.82 | 7.66 | 0 | 43,800 | -0.3 |
| 19/03/2025 |
7.77
|
1,355,500 | 7.59 | 7.88 | 7.59 | 500 | 17,600 | -0.1 |
| 18/03/2025 |
7.58
|
368,000 | 7.56 | 7.64 | 7.56 | 25,900 | 5,100 | 0.2 |
| 17/03/2025 |
7.53
|
593,300 | 7.55 | 7.58 | 7.48 | 0 | 10,600 | -0.1 |
| 14/03/2025 |
7.49
|
638,600 | 7.52 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
809,100 | 7.64 | 7.67 | 7.52 | 3,400 | 0 | 0.0 |
| 12/03/2025 |
7.60
|
514,800 | 7.60 | 7.68 | 7.55 | 0 | 0 | 0 |
| 11/03/2025 |
7.59
|
782,600 | 7.57 | 7.60 | 7.50 | 1,100 | 0 | 0.0 |
| 10/03/2025 |
7.63
|
943,200 | 7.74 | 7.77 | 7.60 | 0 | 55,700 | -0.4 |
| 07/03/2025 |
7.73
|
824,200 | 7.75 | 7.88 | 7.70 | 13,800 | 21,900 | -0.1 |
| 06/03/2025 |
7.74
|
456,200 | 7.73 | 7.77 | 7.70 | 0 | 20,500 | -0.2 |
| 05/03/2025 |
7.70
|
1,083,300 | 7.84 | 7.86 | 7.69 | 22,400 | 74,400 | -0.4 |
| 04/03/2025 |
7.84
|
1,370,700 | 7.95 | 7.96 | 7.79 | 35,800 | 57,300 | -0.2 |
| 03/03/2025 |
8
|
714,000 | 8.08 | 8.15 | 8 | 800 | 34,300 | -0.3 |
| 28/02/2025 |
8.01
|
1,909,100 | 7.78 | 8.10 | 7.78 | 49,500 | 12,000 | 0.3 |
| 27/02/2025 |
7.78
|
677,000 | 7.72 | 7.79 | 7.70 | 9,000 | 1,018 | 0.1 |
| 26/02/2025 |
7.72
|
622,400 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.75
|
582,500 | 7.80 | 7.83 | 7.73 | 43,800 | 2,200 | 0.3 |
| 24/02/2025 |
7.75
|
453,400 | 7.68 | 7.79 | 7.68 | 4,700 | 2,000 | 0.0 |
| 21/02/2025 |
7.75
|
783,400 | 7.95 | 7.98 | 7.74 | 0 | 47,200 | -0.4 |
| 20/02/2025 |
7.89
|
1,176,700 | 7.74 | 7.99 | 7.74 | 35,764 | 10,900 | 0.2 |
| 19/02/2025 |
7.71
|
763,400 | 7.66 | 7.77 | 7.65 | 52,200 | 500 | 0.4 |
| 18/02/2025 |
7.67
|
740,500 | 7.60 | 7.71 | 7.60 | 43,300 | 0 | 0.3 |
| 17/02/2025 |
7.60
|
656,900 | 7.60 | 7.66 | 7.57 | 35,600 | 14,800 | 0.2 |
| 14/02/2025 |
7.55
|
965,900 | 7.37 | 7.57 | 7.37 | 38,200 | 0 | 0.3 |
| 13/02/2025 |
7.36
|
391,800 | 7.39 | 7.39 | 7.35 | 6,600 | 1,600 | 0.0 |
| 12/02/2025 |
7.39
|
373,000 | 7.42 | 7.43 | 7.37 | 0 | 22,500 | -0.2 |
| 11/02/2025 |
7.39
|
393,500 | 7.44 | 7.44 | 7.39 | 0 | 22,300 | -0.2 |
| 10/02/2025 |
7.43
|
437,800 | 7.55 | 7.55 | 7.43 | 0 | 0 | 0 |
| 07/02/2025 |
7.52
|
489,200 | 7.46 | 7.58 | 7.46 | 0 | 45,300 | -0.3 |
| 06/02/2025 |
7.53
|
504,900 | 7.61 | 7.63 | 7.50 | 0 | 24,400 | -0.2 |
| 05/02/2025 |
7.57
|
453,800 | 7.60 | 7.60 | 7.52 | 2,900 | 90,200 | -0.7 |
| 04/02/2025 |
7.53
|
601,800 | 7.37 | 7.54 | 7.37 | 99,100 | 10,900 | 0.7 |
| 03/02/2025 |
7.35
|
165,200 | 7.40 | 7.40 | 7.30 | 10,900 | 0 | 0.1 |
| 24/01/2025 |
7.35
|
533,200 | 7.36 | 7.44 | 7.35 | 66,300 | 1,000 | 0.5 |
| 23/01/2025 |
7.35
|
688,900 | 7.29 | 7.39 | 7.28 | 78,200 | 21,200 | 0.4 |
| 22/01/2025 |
7.25
|
860,700 | 7.78 | 7.78 | 7.25 | 0 | 14,700 | -0.1 |
| 21/01/2025 |
7.71
|
259,200 | 7.88 | 7.88 | 7.69 | 0 | 16,600 | -0.1 |
| 20/01/2025 |
7.76
|
435,900 | 7.71 | 7.83 | 7.70 | 29,800 | 0 | 0.2 |
| 17/01/2025 |
7.70
|
290,400 | 7.70 | 7.71 | 7.63 | 13,200 | 0 | 0.1 |
| 16/01/2025 |
7.69
|
229,400 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 |
| 15/01/2025 |
7.66
|
292,200 | 7.54 | 7.69 | 7.54 | 17,100 | 1,700 | 0.1 |
| 14/01/2025 |
7.53
|
215,800 | 7.52 | 7.55 | 7.49 | 0 | 4,600 | -0.0 |
| 13/01/2025 |
7.52
|
230,000 | 7.50 | 7.56 | 7.47 | 1,100 | 500 | 0.0 |
| 10/01/2025 |
7.53
|
503,700 | 7.64 | 7.76 | 7.53 | 0 | 85,200 | -0.6 |
| 09/01/2025 |
7.65
|
321,600 | 7.64 | 7.79 | 7.64 | 1,000 | 14,400 | -0.1 |
| 08/01/2025 |
7.64
|
428,400 | 7.57 | 7.70 | 7.56 | 500 | 8,900 | -0.1 |
| 07/01/2025 |
7.59
|
963,400 | 7.89 | 7.93 | 7.59 | 5,300 | 15,400 | -0.1 |
| 06/01/2025 |
7.88
|
1,043,900 | 8.18 | 8.18 | 7.88 | 20,000 | 2,400 | 0.1 |
| 03/01/2025 |
8.18
|
348,000 | 8.24 | 8.26 | 8.18 | 200 | 17,400 | -0.1 |
| 02/01/2025 |
8.23
|
235,700 | 8.25 | 8.32 | 8.20 | 0 | 23,000 | -0.2 |
| 31/12/2024 |
8.23
|
221,100 | 8.23 | 8.29 | 8.22 | 0 | 43,300 | -0.4 |
| 30/12/2024 |
8.23
|
554,400 | 8.29 | 8.35 | 8.22 | 300 | 85,100 | -0.7 |
| 27/12/2024 |
8.32
|
488,500 | 8.41 | 8.50 | 8.32 | 2,300 | 43,700 | -0.3 |
| 26/12/2024 |
8.44
|
931,100 | 8.47 | 8.55 | 8.39 | 75,200 | 11,800 | 0.5 |
| 25/12/2024 |
8.39
|
1,089,700 | 8.22 | 8.52 | 8.22 | 94,400 | 30,300 | 0.5 |
| 24/12/2024 |
8.22
|
569,800 | 8.22 | 8.26 | 8.20 | 63,400 | 5,400 | 0.5 |
| 23/12/2024 |
8.23
|
322,300 | 8.25 | 8.32 | 8.23 | 0 | 12,900 | -0.1 |
| 20/12/2024 |
8.25
|
393,000 | 8.20 | 8.35 | 8.20 | 100 | 33,800 | -0.3 |
| 19/12/2024 |
8.20
|
631,100 | 8.22 | 8.27 | 8.16 | 0 | 0 | 0 |
| 18/12/2024 |
8.28
|
319,800 | 8.28 | 8.29 | 8.23 | 0 | 0 | 0 |
| 17/12/2024 |
8.28
|
328,900 | 8.30 | 8.31 | 8.25 | 0 | 2,400 | -0.0 |
| 16/12/2024 |
8.31
|
169,400 | 8.30 | 8.33 | 8.27 | 0 | 15,900 | -0.1 |
| 13/12/2024 |
8.30
|
358,400 | 8.38 | 8.38 | 8.30 | 5,000 | 73,600 | -0.6 |
| 12/12/2024 |
8.38
|
489,800 | 8.37 | 8.43 | 8.32 | 0 | 38,000 | -0.3 |
| 11/12/2024 |
8.36
|
554,200 | 8.50 | 8.52 | 8.35 | 5,000 | 32,900 | -0.2 |
| 10/12/2024 |
8.45
|
764,400 | 8.46 | 8.60 | 8.43 | 44,300 | 10,300 | 0.3 |
| 09/12/2024 |
8.46
|
766,000 | 8.62 | 8.62 | 8.45 | 92,000 | 11,000 | 0.7 |
| 06/12/2024 |
8.45
|
801,300 | 8.45 | 8.70 | 8.43 | 24,500 | 51,300 | -0.2 |
| 05/12/2024 |
8.42
|
1,007,500 | 8.17 | 8.43 | 8.10 | 66,600 | 58,300 | 0.1 |
| 04/12/2024 |
8.17
|
780,600 | 8.31 | 8.31 | 8.16 | 10,400 | 88,300 | -0.6 |
| 03/12/2024 |
8.32
|
421,200 | 8.36 | 8.39 | 8.32 | 9,200 | 36,100 | -0.2 |
| 02/12/2024 |
8.39
|
336,200 | 8.42 | 8.49 | 8.37 | 100 | 59,200 | -0.5 |
| 29/11/2024 |
8.41
|
875,700 | 8.33 | 8.55 | 8.30 | 6,500 | 65,000 | -0.5 |
| 28/11/2024 |
8.26
|
230,900 | 8.30 | 8.35 | 8.26 | 1,600 | 24,100 | -0.2 |
| 27/11/2024 |
8.30
|
376,100 | 8.34 | 8.34 | 8.24 | 2,600 | 3,800 | -0.0 |
| 26/11/2024 |
8.33
|
722,900 | 8.18 | 8.34 | 8.18 | 166,000 | 1,000 | 1.4 |
| 25/11/2024 |
8.19
|
404,300 | 8.16 | 8.26 | 8.16 | 61,300 | 7,600 | 0.4 |
| 22/11/2024 |
8.16
|
464,800 | 8.20 | 8.24 | 8.15 | 1,700 | 7,500 | -0.0 |
| 21/11/2024 |
8.20
|
435,700 | 8.19 | 8.24 | 8.15 | 95,100 | 13,700 | 0.7 |