| 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) |
-0.50 | -10.64% | 1,880,000 | 10,000 | 0.0 |
4.20
4.80
4.80
|
|
2 tháng
(2025-10-06) |
-0.90 | -17.65% | 7,686,600 | 377,700 | 2.0 |
4.20
5.30
4.80
|
|
3 tháng
(2025-09-05) |
-1 | -19.23% | 11,995,200 | 390,700 | 2.1 |
4.20
5.30
4.80
|
|
6 tháng
(2025-06-09) |
-0.60 | -12.50% | 41,661,200 | 843,200 | 3.2 |
4.20
5.60
4.80
|
|
12 tháng
(2024-12-09) |
-2 | -32.26% | 82,892,466 | 1,530,900 | 12.8 |
3.80
6.40
4.80
|
|
24 tháng
(2023-12-15) |
-0.80 | -16% | 220,375,886 | 797,400 | 8.1 |
3.80
9.30
4.80
|
|
36 tháng
(2022-12-20) |
-2.20 | -34.38% | 331,411,489 | 855,300 | 8.7 |
3.80
10.50
4.80
|
|
60 tháng
(2020-12-30) |
-45.80 | -91.60% | 396,328,232 | 860,900 | 8.6 |
3.80
50
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.90
|
831,200 | 5.40 | 5.40 | 4.80 | 20,000 | 0 | 0 |
| 04/12/2025 |
4.80
|
955,900 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.20
|
74,200 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
4.20
|
177,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.20
|
79,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
53,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/11/2025 |
4.30
|
58,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
119,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/11/2025 |
4.20
|
310,400 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
24,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/11/2025 |
4.60
|
59,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.60
|
69,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/11/2025 |
4.60
|
92,200 | 4.50 | 4.60 | 4.50 | 5,000 | 0 | 0.0 |
| 18/11/2025 |
4.60
|
25,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/11/2025 |
4.60
|
92,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/11/2025 |
4.50
|
111,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
41,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/11/2025 |
4.70
|
41,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/11/2025 |
4.60
|
147,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
68,600 | 4.70 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
| 07/11/2025 |
4.60
|
46,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
64,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/11/2025 |
4.60
|
30,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
91,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
26,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.80
|
79,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
81,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/10/2025 |
4.80
|
58,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/10/2025 |
4.70
|
46,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.70
|
22,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/10/2025 |
4.70
|
104,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.80
|
64,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
1,358,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/10/2025 |
4.70
|
261,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/10/2025 |
4.50
|
253,400 | 4.70 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
| 17/10/2025 |
4.70
|
194,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
109,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
207,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2025 |
5
|
104,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
167,800 | 4.90 | 5 | 4.90 | 13,000 | 0 | 0.1 |
| 10/10/2025 |
5
|
426,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
101,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
721,900 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 07/10/2025 |
5.30
|
1,342,200 | 5.10 | 5.50 | 5.10 | 352,700 | 0 | 1.9 |
| 06/10/2025 |
5.10
|
72,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
253,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/10/2025 |
5.10
|
53,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/10/2025 |
5.10
|
7,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5
|
126,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/09/2025 |
5
|
317,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/09/2025 |
5.10
|
495,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5
|
86,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
143,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/09/2025 |
5
|
96,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/09/2025 |
4.90
|
129,600 | 5 | 5 | 4.90 | 3,000 | 0 | 0.0 |
| 19/09/2025 |
5
|
110,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/09/2025 |
5.10
|
234,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/09/2025 |
5.10
|
140,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.10
|
256,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
258,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/09/2025 |
5.20
|
234,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/09/2025 |
5.10
|
332,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/09/2025 |
5.10
|
135,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
240,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/09/2025 |
5.10
|
314,200 | 5.20 | 5.20 | 5 | 10,000 | 0 | 0.1 |
| 05/09/2025 |
5.20
|
342,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2025 |
5.30
|
252,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.20
|
282,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/08/2025 |
5.20
|
259,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/08/2025 |
5.20
|
303,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/08/2025 |
5.30
|
475,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
457,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 25/08/2025 |
5.60
|
2,794,000 | 5.20 | 5.80 | 5.20 | 393,000 | 22,000 | 2.1 |
| 22/08/2025 |
5.30
|
1,113,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
609,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2025 |
5.20
|
436,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/08/2025 |
5.30
|
403,600 | 5.20 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 18/08/2025 |
5.20
|
359,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.30
|
541,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
404,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/08/2025 |
5.40
|
710,300 | 5.40 | 5.60 | 5.20 | 0 | 500 | -0.0 |
| 12/08/2025 |
5.40
|
344,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.40
|
422,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/08/2025 |
5.30
|
405,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
278,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
201,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
576,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/08/2025 |
5.30
|
160,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
245,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
316,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/07/2025 |
5.10
|
430,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/07/2025 |
5.20
|
766,000 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/07/2025 |
5.40
|
513,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/07/2025 |
5.30
|
473,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.10
|
572,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 23/07/2025 |
5.10
|
390,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/07/2025 |
5.20
|
599,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/07/2025 |
5.30
|
737,300 | 5.30 | 5.70 | 5.30 | 80,000 | 0 | 0.5 |
| 18/07/2025 |
5.50
|
1,189,800 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.40
|
459,400 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
256,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |