| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0 | 0% | 47,700 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.33% | 214,300 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2025-09-05) |
0.10 | 2.44% | 1,323,500 | -56,200 | -0.3 |
4
4.80
4.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 3,173,400 | -62,900 | -0.3 |
3.90
5
4.30
|
|
12 tháng
(2024-12-09) |
0.60 | 16.67% | 6,383,422 | -68,527 | -0.3 |
3.50
5.90
4.30
|
|
24 tháng
(2023-12-15) |
1.20 | 40% | 10,816,194 | -68,727 | -0.3 |
2.80
7.70
4.30
|
|
36 tháng
(2022-12-20) |
1.70 | 68% | 13,053,395 | -69,627 | -0.3 |
2.40
7.70
4.30
|
|
60 tháng
(2020-12-30) |
0.70 | 20% | 21,695,152 | 107,373 | 1.1 |
1.70
11.20
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 02/12/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.20
|
200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/11/2025 |
4.10
|
700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/11/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/11/2025 |
4.30
|
3,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/11/2025 |
4.10
|
4,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/11/2025 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/11/2025 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/11/2025 |
4.20
|
2,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/11/2025 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.50
|
1,500 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 14/11/2025 |
4.20
|
6,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/11/2025 |
4
|
12,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/11/2025 |
4.10
|
2,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/11/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/11/2025 |
4
|
1,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/11/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2025 |
4.20
|
2,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/11/2025 |
4.20
|
2,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 04/11/2025 |
4.20
|
2,300 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 03/11/2025 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
2,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/10/2025 |
4.20
|
10,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2025 |
4.20
|
2,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
5,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
700 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
6,200 | 4 | 4.50 | 3.90 | 0 | 0 | 0 |
| 22/10/2025 |
4
|
3,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/10/2025 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/10/2025 |
4.10
|
14,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/10/2025 |
4.20
|
2,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/10/2025 |
4.20
|
19,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/10/2025 |
4.40
|
1,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/10/2025 |
4.50
|
1,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 13/10/2025 |
4.30
|
12,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/10/2025 |
4.40
|
16,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/10/2025 |
4.50
|
11,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/10/2025 |
4.50
|
1,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/10/2025 |
4.50
|
14,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.30
|
37,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/10/2025 |
4.40
|
9,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/10/2025 |
4.40
|
17,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/10/2025 |
4.50
|
28,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/09/2025 |
4.50
|
59,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/09/2025 |
4.50
|
21,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/09/2025 |
4.60
|
77,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/09/2025 |
4.60
|
78,900 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
| 24/09/2025 |
4.50
|
27,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/09/2025 |
4.50
|
60,900 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 22/09/2025 |
4.50
|
138,600 | 5.20 | 5.70 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
229,500 | 5 | 5 | 4.70 | 0 | 56,200 | -0.3 |
| 18/09/2025 |
4.40
|
273,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/09/2025 |
4.20
|
64,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/09/2025 |
4.20
|
1,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/09/2025 |
4.20
|
6,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/09/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/09/2025 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2025 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/09/2025 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/09/2025 |
4.10
|
6,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/09/2025 |
4.10
|
3,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/09/2025 |
4.10
|
7,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/09/2025 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/08/2025 |
4.10
|
4,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/08/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/08/2025 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/08/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/08/2025 |
4.10
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/08/2025 |
4.10
|
12,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/08/2025 |
4.20
|
16,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/08/2025 |
4.20
|
18,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.20
|
7,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2025 |
4.20
|
3,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
15,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/08/2025 |
4.20
|
37,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.10
|
10,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2025 |
4.20
|
1,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.10
|
8,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/08/2025 |
4
|
1,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/08/2025 |
4.10
|
10,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/08/2025 |
4
|
14,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4
|
2,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
19,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/08/2025 |
4
|
7,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4
|
42,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
4
|
53,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
11,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.10
|
163,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4
|
22,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.10
|
6,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
81,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
11,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 21/07/2025 |
4
|
117,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 18/07/2025 |
4.50
|
2,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/07/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
9,300 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |