| 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 | 12.20% | 786,600 | 7,000 | 0.0 |
4.10
4.60
4.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -6.12% | 3,262,400 | 7,000 | 0.0 |
3.80
4.90
4.60
|
|
3 tháng
(2025-09-05) |
-0.70 | -13.21% | 6,231,900 | 7,300 | 0.0 |
3.80
5.30
4.60
|
|
6 tháng
(2025-06-09) |
0.80 | 21.05% | 15,637,700 | 4,400 | 0.0 |
3.80
5.40
4.60
|
|
12 tháng
(2024-12-09) |
0.80 | 21.05% | 28,464,175 | 5,699 | 0.0 |
3.50
5.40
4.60
|
|
24 tháng
(2023-12-15) |
-3.40 | -42.50% | 98,557,561 | 7,179 | 0.0 |
3.40
9.80
4.60
|
|
36 tháng
(2022-12-20) |
1.10 | 31.43% | 122,404,931 | -33,670 | -0.3 |
3.40
9.80
4.60
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 160,457,491 | 5,120 | 0.3 |
3.20
29.13
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.50
|
13,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2025 |
4.60
|
11,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2025 |
4.60
|
55,500 | 4.50 | 4.70 | 4.50 | 7,000 | 0 | 0.0 |
| 02/12/2025 |
4.40
|
13,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.30
|
8,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
25,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.50
|
9,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
12,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/11/2025 |
4.50
|
26,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
23,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
20,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/11/2025 |
4.50
|
44,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/11/2025 |
4.30
|
27,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
7,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
18,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
200,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.40
|
47,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
69,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/11/2025 |
4.20
|
64,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/11/2025 |
4.20
|
12,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2025 |
4.20
|
35,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/11/2025 |
4.30
|
38,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
23,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/11/2025 |
4.30
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.20
|
135,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 30/10/2025 |
4.40
|
20,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/10/2025 |
4.30
|
165,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/10/2025 |
4.30
|
27,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/10/2025 |
4.20
|
57,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/10/2025 |
4.10
|
132,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/10/2025 |
4.10
|
57,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.30
|
183,400 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 21/10/2025 |
3.90
|
317,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/10/2025 |
3.80
|
114,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2025 |
4.10
|
85,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/10/2025 |
4
|
98,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/10/2025 |
4.20
|
46,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2025 |
4.40
|
128,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/10/2025 |
4.50
|
250,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2025 |
4.60
|
64,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
70,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
204,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.70
|
218,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.90
|
84,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
39,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
33,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.80
|
60,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
49,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 26/09/2025 |
4.90
|
195,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
95,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
498,300 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.70
|
303,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
128,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.70
|
30,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
32,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
375,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
91,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
48,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.70
|
69,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 11/09/2025 |
4.80
|
155,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.50
|
94,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
177,300 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 08/09/2025 |
5
|
137,400 | 5 | 5 | 4.70 | 100 | 0 | 0.0 |
| 05/09/2025 |
5.30
|
308,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
317,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
184,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.20
|
352,400 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
279,600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
310,500 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.90
|
137,800 | 5.20 | 5.20 | 4.80 | 0 | 100 | -0.0 |
| 25/08/2025 |
5.10
|
761,500 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.60
|
498,800 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 21/08/2025 |
4.40
|
255,200 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
342,800 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
999,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 18/08/2025 |
4.30
|
318,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
255,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2025 |
4.10
|
238,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
318,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
204,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/08/2025 |
4
|
129,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/08/2025 |
4
|
47,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
58,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4
|
41,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
306,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
30,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/08/2025 |
4
|
40,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4
|
99,300 | 4.20 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 30/07/2025 |
4.10
|
53,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
762,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4
|
405,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/07/2025 |
4
|
51,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2025 |
4
|
44,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
44,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2025 |
4.10
|
82,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
109,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2025 |
4.20
|
134,300 | 4.20 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 16/07/2025 |
4.20
|
123,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |