| 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) |
-0.30 | -6.52% | 6,253,700 | 0 | 0 |
4.30
4.60
4.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -15.69% | 17,014,500 | 0 | 0 |
4.30
5.10
4.40
|
|
3 tháng
(2025-09-05) |
-0.80 | -15.69% | 29,795,400 | 0 | 0 |
4.30
5.30
4.40
|
|
6 tháng
(2025-06-09) |
1.40 | 48.28% | 122,226,700 | 0 | 0 |
2.90
5.40
4.40
|
|
12 tháng
(2024-12-09) |
1.40 | 48.28% | 191,380,378 | 0 | 0 |
2.50
5.40
4.40
|
|
24 tháng
(2023-12-15) |
-0.10 | -2.27% | 335,666,796 | 0 | 0 |
2.50
5.40
4.40
|
|
36 tháng
(2022-12-20) |
0.50 | 13.16% | 612,439,702 | 0 | 0 |
2.50
6.50
4.40
|
|
60 tháng
(2020-12-30) |
-1.51 | -25.98% | 1,104,900,498 | -14,200 | -0.2 |
2.50
19.81
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.40
|
222,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/12/2025 |
4.40
|
214,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/12/2025 |
4.30
|
236,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/12/2025 |
4.40
|
128,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/12/2025 |
4.40
|
147,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
255,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.50
|
1,615,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/11/2025 |
4.40
|
100,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/11/2025 |
4.50
|
117,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/11/2025 |
4.40
|
1,444,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/11/2025 |
4.50
|
126,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/11/2025 |
4.50
|
126,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.40
|
202,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/11/2025 |
4.50
|
132,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.40
|
122,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
57,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/11/2025 |
4.50
|
121,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
73,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/11/2025 |
4.30
|
207,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/11/2025 |
4.30
|
249,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/11/2025 |
4.40
|
224,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/11/2025 |
4.40
|
105,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/11/2025 |
4.60
|
46,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/11/2025 |
4.60
|
414,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/11/2025 |
4.50
|
732,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/10/2025 |
4.80
|
400,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.90
|
1,183,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
4.50
|
321,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/10/2025 |
4.40
|
332,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/10/2025 |
4.50
|
165,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.40
|
227,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/10/2025 |
4.50
|
300,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
145,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
1,594,500 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/10/2025 |
4.40
|
1,011,900 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 17/10/2025 |
4.80
|
259,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
4.90
|
825,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
332,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
477,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/10/2025 |
4.90
|
694,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
385,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/10/2025 |
4.90
|
323,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/10/2025 |
5
|
266,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
5
|
394,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/10/2025 |
5.10
|
385,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
447,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
5
|
455,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 01/10/2025 |
5.20
|
560,700 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 30/09/2025 |
5
|
918,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 29/09/2025 |
5.10
|
518,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/09/2025 |
5.30
|
1,439,600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.30
|
1,603,600 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
4.90
|
282,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/09/2025 |
4.90
|
323,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/09/2025 |
4.90
|
521,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/09/2025 |
4.90
|
269,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/09/2025 |
5
|
172,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/09/2025 |
5
|
574,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.10
|
604,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2025 |
5.10
|
588,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/09/2025 |
4.90
|
403,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/09/2025 |
4.90
|
607,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/09/2025 |
4.90
|
236,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/09/2025 |
4.90
|
574,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2025 |
4.90
|
1,090,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 05/09/2025 |
5.10
|
586,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
1,149,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/09/2025 |
5
|
706,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/08/2025 |
5.10
|
1,172,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
379,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/08/2025 |
5.10
|
1,017,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/08/2025 |
5.20
|
814,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/08/2025 |
4.90
|
1,006,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
2,191,300 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
797,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/08/2025 |
5
|
2,023,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.20
|
2,801,800 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
2,378,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.30
|
5,799,900 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
4,161,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/08/2025 |
4.50
|
4,171,600 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
955,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
541,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/08/2025 |
4.20
|
1,104,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
858,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
612,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
1,048,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/08/2025 |
4.20
|
842,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.10
|
650,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4.20
|
1,010,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/07/2025 |
4.20
|
1,067,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2025 |
4.20
|
2,900,800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.40
|
1,566,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.40
|
1,740,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
2,324,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
1,987,500 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4
|
1,533,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/07/2025 |
3.90
|
2,935,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/07/2025 |
3.90
|
5,258,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/07/2025 |
3.60
|
2,183,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/07/2025 |
3.60
|
1,717,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |